Rivaldi_Prediction/data/featuSGD/DE000BASF111_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
818,2000-02-03,21.825000762939453,23.09499931335449,21.70499992370605,22.4950008392334,5097152.0,-0.029999966091579844,-2.054937822650431,-0.6666672992869737,38.64307030297028,34.378011377015575,0.8317798094364797,1.8421773668092243,1.3382516799547695,1.6918277589826793,31.25430748637944,1.3899993896484375,-0.393073482132138,-1.5572493553161628,-3.931369751224299,0.8168710405919732,-2.744309553270231,-0.3701891573620948,2.0191710279355597,42.00916224666656,2.772234623574107,1.1870601979540685,2,0.7149991989135742,1.7799997329711914,0.9037494659423828,1.7224998474121094,1.274999618530277,3,0.0744558965954023,1.7263721059993282,22.5,1.1527266068892097,21.01000022888184,2.270586968131656,22.024999618530273,0.0744558965954023
819,2000-02-04,21.53499984741211,22.23500061035156,21.155000686645508,21.934999465942386,3334640.0,-0.013287555802508288,1.1599957275472197,0.5970142880323903,36.013988112638444,34.01283383161437,0.8173868499324506,1.959756976904039,1.6282525954821132,1.981828674510023,31.317973212822626,1.0799999237060511,-0.7227409333663424,-1.6740002632141113,-4.056746751845026,0.7087462254168031,-2.8653735075295685,-0.4826270188986541,2.015254833039954,28.767103005600163,-11.061233258912338,1.191373244315458,2,0.6175003051757812,2.070000648498535,1.1937503814697266,2.012500762939453,1.7900009155273402,4,0.05433016413206726,-2.054937822650431,21.825000762939453,1.7263721059993282,22.5,1.1527266068892097,21.01000022888184,0.05433016413206726
820,2000-02-07,20.875,21.450000762939453,20.61000061035156,21.399999618530273,3709496.0,-0.030647775810939804,1.687992285179805,1.3125002980234965,33.152169744098,33.34055658484195,1.1753653579622139,2.4097633074697953,2.2882524428942226,2.6418285219221325,31.49935753485138,0.9249992370605504,-1.084026545167088,-2.1222500801086426,-4.546036854042416,0.30153669382513115,-3.334143467075531,-0.9103566931417539,2.410729281071408,10.663964907837162,-25.42933148002578,1.2118933869668875,2,0.9774999618530238,2.7300004959106445,1.853750228881836,2.6725006103515625,3.0499992370605504,0,0.10778443113772451,1.1599957275472197,21.53499984741211,-2.054937822650431,21.825000762939453,1.7263721059993282,22.5,0.10778443113772451
821,2000-02-08,21.524999618530273,21.63999938964844,20.875,21.075000762939453,4316328.0,0.03113770627689938,1.250003506163823,-0.8571413001224337,30.937670279884415,32.92441209543659,0.3943965283479187,1.6498164384429543,1.6382528243639491,1.991828903391859,31.607957075838865,0.764999389648441,-1.3516720558255066,-1.3487504005432136,-3.8099009910673587,1.1124001899809315,-2.5793256958052844,-0.11817510528114283,1.4396422220547542,36.82090485894454,7.933870960460489,1.2305752952620719,2,0.32750034332275035,1.590001106262207,1.2037506103515625,2.022500991821289,2.3250007629394567,1,0.040650407224478435,1.687992285179805,20.875,1.1599957275472197,21.53499984741211,-2.054937822650431,21.825000762939453,0.040650407224478435
822,2000-02-09,21.549999237060547,22.70000076293945,21.459999084472656,21.75,4573714.0,0.001161422484242447,-5.526306279174804,-0.4444472701533088,31.917325734887697,33.51417782261991,0.33222025064099014,1.50923721024769,1.6132532058336757,1.9668292848615856,31.299537793489453,1.2400016784667933,-1.4534502193793664,-1.201250743865966,-3.670247877385229,1.267746389653297,-2.435749310625596,0.03324782289366368,-0.9399986267089879,37.82692625042709,14.395833419015446,1.2344985667596315,2,0.3025007247924769,1.5650014877319336,1.178750991821289,1.9975013732910156,2.895000457763672,2,0.05916480607972474,1.250003506163823,21.524999618530273,1.687992285179805,20.875,1.1599957275472197,21.53499984741211,0.05916480607972474
823,2000-02-10,22.0,22.0,21.049999237060547,21.399999618530273,3617828.0,0.020881706676145306,2.1666671964853945,-2.9999904632932157,38.067177795716056,34.46457613685266,-0.17979931076507683,0.9712027109323458,1.1632524428942226,1.5168285219221325,31.074838614586696,0.9500007629394531,-1.481911431414062,-0.6637499809265144,-3.107625137034251,1.7801251751812224,-1.8856875589803828,0.558187597127354,-1.3481993865966828,66.5071429744782,41.486872233523655,1.2219375780538682,2,-0.1475000381469762,1.1150007247924805,0.7287502288818359,1.5475006103515625,3.0,3,0.04068183898925781,-5.526306279174804,21.549999237060547,1.250003506163823,21.524999618530273,1.687992285179805,20.875,0.04068183898925781
824,2000-02-11,22.065000534057614,22.72500038146973,21.524999618530273,22.0,5987866.0,0.0029545697298916096,-1.3645305015662859,0.10833415455235554,40.603822171641596,35.39252984312362,-0.3716751251912491,0.8152942954786262,1.098251908836609,1.4518279878645188,30.577472257325454,1.2000007629394567,-1.4210119334391784,-0.5144994735717816,-2.9165204684719335,1.8875215213283703,-1.7155099710218558,0.6865110238782925,-1.3722359176635734,68.79433007866551,40.338193623763175,1.2010104974500757,2,-0.21250057220458984,1.0500001907348668,0.6637496948242223,1.4825000762939489,2.635000228881836,4,0.04690685802679129,2.1666671964853945,22.0,-5.526306279174804,21.549999237060547,1.250003506163823,21.524999618530273,0.04690685802679129
825,2000-02-14,21.600000381469727,22.475000381469727,21.299999237060547,21.875,2983316.0,-0.02107410565751644,-1.6857110471212178,-4.230728601191581,43.26986441668817,37.17691858466089,0.029836635368265974,1.1556432817335747,1.563252061424496,1.916828140452406,30.11221057591189,1.1750011444091797,-1.3459236503623124,-0.8627496719360366,-3.2138089084530144,1.4883095645809412,-2.0382792901945272,0.3127799463224541,-0.8259463344726576,39.189201728366726,6.8388755760406355,1.1755296182584891,2,0.25249958038329723,1.515000343322754,1.1287498474121094,1.947500228881836,2.7500000000000036,0,0.0798611273613481,-1.3645305015662859,22.065000534057614,2.1666671964853945,22.0,-5.526306279174804,21.549999237060547,0.0798611273613481
826,2000-02-15,20.4950008392334,21.825000762939453,20.4950008392334,21.725000381469727,3644370.0,-0.051157385311172865,-1.1626023068072213,4.472731812538581,40.65392057239755,37.02877879232469,1.1779780272072564,2.0939187281772185,2.668251603660824,3.021827682688734,29.821113043988216,1.3299999237060547,-1.3433373406052738,-1.7937492370605455,-4.188266828696388,0.6007683545752975,-2.991008032878465,-0.5964904412426257,2.2299995422363317,0.0,-33.96688126535558,1.1972587958179213,2,1.2999992370605469,2.2649993896484375,2.2337493896484375,3.052499771118164,4.079999923706051,1,0.16735780714198056,-1.6857110471212178,21.600000381469727,-1.3645305015662859,22.065000534057614,2.1666671964853945,22.0,0.16735780714198056
827,2000-02-16,21.9950008392334,21.9950008392334,20.90999984741211,21.0,4771744.0,0.07318857958417668,1.1809046767382256,-0.8089440727956159,48.501077223112816,38.12411289456275,-0.44833679042763563,0.38319612255507707,1.1682516036608241,1.521827682688734,29.451528470181863,1.5,-1.2960905845521467,-0.14749927520751882,-2.1979254123819167,1.902926861966879,-1.1727123437947178,0.8777137933796801,0.6853995513916047,67.26458779878227,30.361599914899543,1.0252130685871994,2,-0.38500022888183594,0.7524995803833008,0.7337493896484375,1.552499771118164,2.554998397827152,2,0.08433732536747596,-1.1626023068072213,20.4950008392334,-1.6857110471212178,21.600000381469727,-1.3645305015662859,22.065000534057614,0.08433732536747596
828,2000-02-17,23.25,23.44499969482422,22.049999237060547,22.19499969482422,5374480.0,0.05705838203597646,-1.0743482404193043,1.0603009199355145,53.05026874163382,40.017032964451126,-1.6538639647756703,-1.039288121467795,-0.08674755710577742,0.26682852192213247,28.584523183065926,1.4499988555908203,-1.0708529075724655,1.179999923706056,-0.5702359222274005,2.9302357696395127,0.3048820007393296,2.0551178466727826,-2.7549991607666016,93.38983828910115,54.33131380572132,0.8751179229667275,2,-1.2799997329711914,-0.5024995803833008,-0.5212497711181641,0.2975006103515625,1.6499996185302734,3,0.051397836336525504,1.1809046767382256,21.9950008392334,-1.1626023068072213,20.4950008392334,-1.6857110471212178,21.600000381469727,0.051397836336525504
829,2000-02-18,23.70000076293945,24.045000076293945,23.354999542236328,23.4950008392334,5644034.0,0.019354871524277506,-1.8453482564564399,0.1943126676839156,58.29619246329889,42.81081326658455,-1.9718211877398772,-1.596751675187548,-0.536748320045227,-0.1831722410173171,27.63610056468151,0.7950000762939453,-1.0452463629054982,1.6462506294250439,-0.032119132128876515,3.3246203909789642,0.8070657486480819,2.485435510202006,-3.145999946594234,90.28170739438917,46.91449646534002,0.8391848807769604,2,-1.4300003051757777,-0.9525003433227504,-0.9712505340576136,-0.15250015258788707,0.9249992370605504,4,0.05485228671778808,-1.0743482404193043,23.25,1.1809046767382256,21.9950008392334,-1.1626023068072213,20.4950008392334,0.05485228671778808
830,2000-02-21,23.5,23.54999923706055,22.899999618530273,23.29999923706055,2155528.0,-0.008438850485279259,3.3333418104598476,0.9756138408433271,63.41594604999021,46.41951057437409,-1.520167841700573,-1.4797044267281976,-0.3367475571057774,0.016828521922132467,26.629519086432918,0.8000011444091761,-0.9277500096863065,1.4507498741149902,-0.21067396497453927,3.1121737132045197,0.6200379545702255,2.281461793659755,-2.8063592132568367,84.64788187545602,34.900442187449855,0.8307119195447649,2,-1.2299995422363281,-0.7524995803833008,-0.7712497711181641,0.0475006103515625,1.0,0,0.05106386225274262,-1.8453482564564399,23.70000076293945,-1.0743482404193043,23.25,1.1809046767382256,21.9950008392334,0.05106386225274262
831,2000-02-22,23.25,23.399999618530273,22.78000068664551,23.104999542236328,3450000.0,-0.010638297872340385,1.7865139643732588,0.7249995231646736,54.664178573360324,48.94693866753771,-1.1172329683101836,-1.2442748283310294,-0.08674755710577742,0.26682852192213247,25.60209160427145,0.7199993133544886,-0.7547350219867255,1.1694998741149902,-0.5596523163708831,2.8986520646008636,0.30492377887205535,2.034075969357925,-2.422304841674805,74.64114774315347,27.131754341843525,0.8645760952429365,2,-0.9799995422363281,-0.5024995803833008,-0.5212497711181641,0.2975006103515625,1.6000003814697301,1,0.04731184436428948,3.3333418104598476,23.5,-1.8453482564564399,23.70000076293945,-1.0743482404193043,23.25,0.04731184436428948
832,2000-02-23,23.56999969482422,24.10000038146973,23.274999618530273,23.274999618530273,3523542.0,0.013763427734375,-4.593224064914517,2.034476861961011,61.353276643186156,51.534282983923276,-1.252249857860832,-1.519306559795087,-0.40674725192999617,-0.05317117290208628,24.533658838666927,0.8500003814697301,-0.46336186448359484,1.4114995956420913,-0.44062882314933915,3.2636280144335217,0.48543538624637605,2.3375638050378065,-2.613612339780275,74.14632240128533,24.86958308440815,0.9260642093957159,2,-1.2724990844726562,-0.8224992752075195,-0.8412494659423828,-0.02249908447265625,1.0900001525878906,2,0.04263899368381918,1.7865139643732588,23.25,3.3333418104598476,23.5,-1.8453482564564399,23.70000076293945,0.04263899368381918
833,2000-02-24,22.95000076293945,23.82500076293945,22.54999923706055,23.82500076293945,2818076.0,-0.02630457954655452,1.9142892020089124,-2.966100927811722,58.827205385410565,53.55910334100872,-0.5401212824699684,-0.8918721326625345,0.213251679954773,0.5668277589826829,23.397062028781402,1.2750015258788991,-0.19714530045738243,0.7577506065368631,-1.127618172914815,2.643119385988541,-0.18493378318897769,1.700434996262704,-1.8049966263099577,25.806531003005766,-24.9878401364234,0.9426843897258392,2,-0.6525001525878871,-0.20250034332275035,-0.22125053405761363,0.5974998474121129,1.8249988555908239,3,0.06971670679439979,-4.593224064914517,23.56999969482422,1.7865139643732588,23.25,3.3333418104598476,23.5,0.06971670679439979
834,2000-02-25,22.57999992370605,23.0,22.299999237060547,23.0,2533538.0,-0.016122040389248693,2.333336360870296,0.4800000871930844,61.035597666738674,55.53307370212544,-0.09988979813567411,-0.553809546394529,0.5832525191881714,0.9368285982160813,22.267184598672312,0.7000007629394531,0.05987696853088664,0.3899997711181591,-1.4933007761344719,2.27330031837079,-0.5516505025081564,1.3316500447444746,-1.2576960123861447,15.555583812554143,-38.649642186943964,0.9416502736263149,2,-0.28249931335448863,-0.044999122619625354,0.1487503051757848,0.9675006866455114,1.8199996948242223,4,0.10274577956878228,1.9142892020089124,22.95000076293945,-4.593224064914517,23.56999969482422,1.7865139643732588,23.25,0.10274577956878228
835,2000-02-28,23.45000076293945,23.774999618530273,21.975000381469727,22.299999237060547,3393016.0,0.03852970957364854,1.0,-2.738098373758489,62.114542204011116,57.91758721674917,-0.7597686442088509,-1.382458446784188,-0.286748320045227,0.0668277589826829,20.828849426364673,1.7999992370605469,0.24923047032645584,1.1887505531311007,-0.7743964621620485,3.15189756842425,0.20717704548452787,2.1703240607776735,-1.9610350634105522,69.41178265739862,12.470228190097984,0.9815735076465745,2,-0.9450006484985316,-1.115000724792477,-0.7212505340576136,0.09749984741211293,1.8999996185302805,0,0.05010657564316712,2.333336360870296,22.57999992370605,1.9142892020089124,22.95000076293945,-4.593224064914517,23.56999969482422,0.05010657564316712
836,2000-02-29,23.70000076293945,24.22500038146973,22.97500038146973,23.75,3165144.0,0.010660980463382375,1.4999999999999822,-0.04347753975573024,63.1579008804618,59.54612317867683,-0.5669499231716806,-1.4973682273343023,-0.536748320045227,-0.1831722410173171,18.92840643000539,1.25,0.4218494752494877,1.3042505264282198,-0.6665262887849472,3.275027341641387,0.31886211882163806,2.2896389340348016,-2.054372982494101,76.66668362087646,16.592312293981237,0.9853884076065833,2,-0.600000381469723,-1.340000152587887,-0.9712505340576136,-0.15250015258788707,1.0249996185302805,1,0.0337552409834323,1.0,23.45000076293945,2.333336360870296,22.57999992370605,1.9142892020089124,22.95000076293945,0.0337552409834323
837,2000-03-01,23.10000038146973,24.19499969482422,22.375,23.60000038146973,5935130.0,-0.025316470976995187,1.153847542904102,10.000152590218256,56.610577942571894,59.941713089892176,0.23052002677797034,-0.8960537081566677,0.06325206142449247,0.41682814045240235,16.896225265094156,1.8199996948242188,0.5983010345734563,0.6742501258850133,-1.321319503577726,2.6698197553477527,-0.3235346888463546,1.6720349406163812,-1.2480227929424323,50.00000000000008,-8.878120293600254,0.9977848147313689,3,-3.552713678800501e-15,-0.7399997711181676,-0.3712501525878942,0.4475002288818324,0.8999996185302699,2,0.07575757450652731,1.4999999999999822,23.70000076293945,1.0,23.45000076293945,2.333336360870296,22.57999992370605,0.07575757450652731
838,2000-03-02,23.45000076293945,23.45000076293945,22.38999938964844,23.125,3471236.0,0.015151531415145802,5.523070061152487,-0.6500015258788991,58.047646691266046,59.91409689299963,-0.09848332528444104,-1.178493081507078,-0.286748320045227,0.0668277589826829,15.49020081169751,1.0600013732910085,0.9197646221334281,0.9430005073547321,-1.0816930545176042,2.9676940692270684,-0.0693462735814343,1.9553472882908984,-1.4081813509767578,65.55557250976535,7.604132163022285,1.012346780936168,3,-0.350000381469723,-1.090000152587887,-0.7212505340576136,0.09749984741211293,0.2999992370605504,3,0.05159910640109455,1.153847542904102,23.10000038146973,1.4999999999999822,23.70000076293945,1.0,23.45000076293945,0.05159910640109455
839,2000-03-03,22.70499992370605,23.399999618530273,22.489999771118164,23.29999923706055,2600134.0,-0.03176975756908307,1.2893075725332226,-1.830762820287141,56.21834145503724,59.11436304911597,0.548180877162725,-0.3597911853558067,0.45825251918817145,0.8118285982160813,13.6538639372898,0.9600009918212855,1.05650776142787,0.13949966430663707,-1.8339049896234627,2.112904318236737,-0.8472026626584146,1.1262019912716887,-0.4885260341827973,32.44442409939215,-26.728606267838842,0.9867023269650502,3,0.3950004577636754,-0.34499931335448863,0.023750305175784803,0.8425006866455114,0.8700008392333984,4,0.09116933282448314,5.523070061152487,23.45000076293945,1.153847542904102,23.10000038146973,1.4999999999999822,23.70000076293945,0.09116933282448314
840,2000-03-06,23.125,23.229999542236328,22.450000762939453,22.899999618530273,3349786.0,0.018498131587987077,2.5862056869752044,-0.3781523380274421,66.03657502634817,60.377962655003515,0.07754802216028978,-0.6351484772940204,0.03825244289422258,0.39182852192213247,11.391709584836962,0.779998779296875,1.05979223554408,0.4469997406005852,-1.3710484894023196,2.26504797060349,-0.4620243744008654,1.3560238556020359,-0.7478439911210266,40.540532181088714,-25.03860205341322,0.9090241150014517,3,-0.024999618530273438,-0.7649993896484375,-0.39624977111816406,0.4225006103515625,0.7049999237060511,0,0.055135118639146885,1.2893075725332226,22.70499992370605,5.523070061152487,23.45000076293945,1.153847542904102,23.10000038146973,0.055135118639146885
841,2000-03-07,22.399999618530273,23.1200008392334,22.25,23.0,3693850.0,-0.031351367847339495,1.0714254898354463,-2.6666638409697794,52.727263386114,59.41951673755106,0.7479510858187197,0.16734570782007907,0.7632528243639491,1.116828903391859,9.309504057875387,0.875,0.9420674443416743,-0.3217506408691406,-2.0634838744106005,1.4199825926723193,-1.1926172576398706,0.5491159759015893,1.8250007629394567,7.712063859415146,-55.27224986027307,0.8708666167707306,3,0.7000007629394531,-0.03999900817871094,0.3287506103515625,1.147500991821289,2.2450008392333984,1,0.1316964648740031,2.5862056869752044,23.125,1.2893075725332226,22.70499992370605,5.523070061152487,23.45000076293945,0.1316964648740031
842,2000-03-08,22.82500076293945,23.040000915527344,22.5049991607666,22.97500038146973,3783566.0,0.018973265698522424,2.8214317341162527,0.2499992052719201,46.77787026105925,58.08070172373423,0.23038592367770505,-0.1657352484501935,0.338251679954773,0.6918277589826829,8.326423361594008,0.6400012969970703,0.7896447818503098,0.03950042724608949,-1.6126843071355488,1.6916851616277278,-0.7865919399447279,0.8655927944369068,1.3604996109008844,47.916699780337005,-10.757970172411163,0.8260923671908188,3,0.274999618530277,-0.4650001525878871,-0.09625053405761363,0.7224998474121129,2.0249996185302805,2,0.0832420396504554,1.0714254898354463,22.399999618530273,2.5862056869752044,23.125,1.2893075725332226,22.70499992370605,0.0832420396504554
843,2000-03-09,22.895000457763672,23.22500038146973,22.649999618530273,22.92499923706055,3569482.0,0.003066799232615214,-1.211539449070182,0.19999237058608035,43.52373458317019,56.13493915889329,0.16959913380839353,-0.17417592012013472,0.2682519851305507,0.6218280641584606,6.935108435151642,0.5750007629394567,0.7593733161086789,0.06475009918212749,-1.5458118551729925,1.6753120535372474,-0.7405308779954325,0.8700310763596875,1.2517899085998572,56.0870149320569,1.352159541092803,0.8052809771775591,3,0.2049999237060547,-0.5349998474121094,-0.16625022888183594,0.6525001525878906,1.4249992370605469,3,0.048263792100585956,2.8214317341162527,22.82500076293945,1.0714254898354463,22.399999618530273,2.5862056869752044,23.125,0.048263792100585956
844,2000-03-10,23.10000038146973,23.25,22.6299991607666,22.70000076293945,2546618.0,0.008953916558518404,-1.2962874006152934,-13.333863173955931,46.784570599922205,54.431608980661196,0.051538123422666615,-0.313746500629577,0.06325206142449247,0.41682814045240235,6.214567440178865,0.6200008392333984,0.6431970533341484,0.2180000305175831,-1.3551073963748053,1.7911074574099715,-0.5685536829286093,1.0045537439637755,1.0088541775665298,85.00003814697301,32.6424512112581,0.786553713446194,3,0.13749980926513317,-0.7399997711181676,-0.3712501525878942,0.4475002288818324,1.0100002288818288,4,0.028138511160012092,-1.211539449070182,22.895000457763672,2.8214317341162527,22.82500076293945,1.0714254898354463,22.399999618530273,0.028138511160012092
845,2000-03-13,23.32500076293945,23.70000076293945,22.809999465942386,23.0,3576296.0,0.00974027609325101,-1.524819816895012,0.8125026822115495,50.605332691290464,53.03687918186438,-0.21574620342699546,-0.42466058534127527,-0.161748320045227,0.1918277589826829,5.452526360208107,0.8900012969970632,0.5950388718022737,0.3567503929138134,-1.1056637802618035,1.8191645660894302,-0.37445669367399503,1.0879574795016218,0.7466767049160836,74.13794464219467,23.58291573337553,0.7312070865878086,3,-0.1025009155273402,-0.9650001525878871,-0.5962505340576136,0.22249984741211293,0.3299999237060618,0,0.010718113261424689,-1.2962874006152934,23.10000038146973,-1.211539449070182,22.895000457763672,2.8214317341162527,22.82500076293945,0.010718113261424689
846,2000-03-14,23.92499923706055,24.21500015258789,23.25,23.35000038146973,5693460.0,0.02572340640924753,-1.4903242002052326,1.769223094709927,52.74130823744556,52.60696032573922,-0.8721926194699812,-0.7952917085065572,-0.8080784125524083,-0.40817071513841796,4.254969642367127,0.9650001525878906,0.5732547983349114,0.7852489471435575,-0.17378268820557707,1.7442805824926921,0.30573312946899023,1.2647647648181248,-1.6749992370605504,83.04089196939788,34.00477378953333,0.4795158176745678,3,-0.6924991607666051,-1.564998626708988,-1.1962490081787145,-0.3774986267089879,-1.1749992370605504,1,-0.003970713328481201,-1.524819816895012,23.32500076293945,-1.2962874006152934,23.10000038146973,-1.211539449070182,22.895000457763672,-0.003970713328481201
847,2000-03-15,23.85000038146973,24.40999984741211,23.32500076293945,23.51000022888184,3916454.0,-0.003134748505013274,-2.0563393902923375,0.5913057900585474,57.588526835870695,52.55594700847308,-0.7594862985027149,-0.6052256501203566,-0.7506118765668717,-0.33317185954759765,3.236712505834073,1.0849990844726598,0.4710665974843202,0.6175001144409222,-0.22738862830976458,1.462388857191609,0.19505574306557705,1.0399444858162674,-1.5607003784179732,68.53936798205828,15.880585838634296,0.4224443713753441,3,-0.5200004577636754,-1.3975000381469762,-1.3662500381469762,-0.3024997711181676,-0.8450012207031286,2,0.0333333359990895,-1.4903242002052326,23.92499923706055,-1.524819816895012,23.32500076293945,-1.2962874006152934,23.10000038146973,0.0333333359990895
848,2000-03-16,24.44499969482422,24.45000076293945,23.95000076293945,24.10000038146973,4706974.0,0.02494755990933961,1.8168899061373958,1.0147034074206944,65.15028077222361,53.548384710382685,-1.339349060785608,-1.1658837530686483,-1.3594924617894328,-0.9281711729020863,3.544844902241416,0.6000003814697195,0.34550248237456316,1.1527494430541978,0.14863442558635498,2.1568644605220406,0.6506919343202782,1.6548069517881174,-2.0708716979980473,99.72521627952085,40.62273882754336,0.502057508733921,3,-1.0949993133544922,-1.972498893737793,-1.9612493515014648,-0.8974990844726562,-1.4400005340576172,3,0.016567833573393864,-2.0563393902923375,23.85000038146973,-1.4903242002052326,23.92499923706055,-1.524819816895012,23.32500076293945,0.016567833573393864
849,2000-03-17,25.0,25.0,24.145000457763672,24.75,50860560.0,0.022704042221497467,5.839996337890625,0.7246391233918882,63.27054106645613,53.241047603728006,-1.7149091475650309,-1.7059633788763193,-1.9539654605116041,-1.4831714780778675,4.1481199245366005,0.8549995422363281,0.3427926475211791,1.6427497863769531,0.38997838102263316,2.895521191731273,1.0163640836997914,2.269135489054115,-2.5013196372070325,100.0,40.4582765710263,0.6263857026771606,3,-1.375,-2.252499580383301,-2.516249656677246,-1.4524993896484375,-1.9950008392333984,4,-0.027200012207031277,1.8168899061373958,24.44499969482422,-2.0563393902923375,23.85000038146973,-1.4903242002052326,23.92499923706055,-0.027200012207031277
850,2000-03-20,24.70000076293945,25.18000030517578,24.42499923706055,24.95499992370605,5332800.0,-0.01199996948242199,1.1418472335325136,-1.0199966430664062,58.488965226019225,53.88123669705082,-1.305263510240671,-1.3823261687582757,-1.7012849667725405,-1.183172241017317,4.859717594040612,0.7550010681152308,0.2914783860862862,1.2827505111694286,-0.1063365321776466,2.671837554516504,0.588206989495891,1.9772940328429662,-2.001214829169921,75.12956132964891,17.020629519143327,0.6945435216735378,3,-0.8575010299682582,-1.8625001907348597,-2.2162504196166957,-1.152500152587887,-0.8250007629394496,0,-0.023886645115944405,5.839996337890625,25.0,1.8168899061373958,24.44499969482422,-2.0563393902923375,23.85000038146973,-0.023886645115944405
851,2000-03-21,24.35000038146973,24.75,23.92499923706055,24.5,5705978.0,-0.014170055492260136,1.5384653757332183,0.5882357341072317,61.08156148291639,55.47053572170161,-0.725902999710442,-0.996797461522263,-1.3677006989715643,-0.8331718595475976,5.276716643477837,0.8250007629394496,0.30874683092012134,0.8777501106262235,-0.569350328346097,2.324850549598544,0.15419989114006327,1.6013003301123838,-1.4030930105595765,55.25605776131739,-3.718378447571453,0.7235502194861598,3,-0.4450006484985387,-1.5124998092651403,-1.8662500381469762,-0.8024997711181676,0.04999923706054332,1,-0.02854208147582249,1.1418472335325136,24.70000076293945,5.839996337890625,25.0,1.8168899061373958,24.44499969482422,-0.02854208147582249
852,2000-03-22,24.57500076293945,25.274999618530273,24.5,24.5,6519602.0,0.00924026192791949,-19.666446264177814,-0.5000063578449331,60.199457157797774,57.323393785549115,-0.7560691480664694,-1.2043951873034793,-1.6070022972717233,-1.058172241017317,5.844230716113682,0.9249992370605433,0.21000329056772316,1.0525004386901813,-0.4763777756490022,2.5813786530293648,0.2880613315205913,1.8169395458597712,-1.4047840986027325,48.148247570956485,-9.580888927020098,0.7644391071695908,3,-0.6225013732910121,-1.4825010299682582,-2.297500610351559,-1.027500152587887,-0.07500076293944957,2,-0.07426249059131906,1.5384653757332183,24.35000038146973,1.1418472335325136,24.70000076293945,5.839996337890625,25.0,-0.07426249059131906
853,2000-03-23,24.54999923706055,24.85000038146973,24.149999618530273,24.60000038146973,4485032.0,-0.0010173560570790885,1.5454520233459117,-0.6666751436855003,69.23878294054694,59.81830626784075,-0.5270418142444093,-1.1103057417498547,-1.588827887974329,-1.033170715138418,6.312063070489973,0.7000007629394567,0.3105972453649102,0.9474989891052275,-0.6221455791165447,2.5171435573269996,0.16267670499434317,1.7323212732161117,-1.1272086182206067,46.2962832143479,-14.026799599398409,0.7848222841108856,3,-0.5074996948242223,-0.9249992370605504,-2.3712487220764196,-1.002498626708988,-0.5049991607666051,3,-0.0629327952874893,-19.666446264177814,24.57500076293945,1.5384653757332183,24.35000038146973,1.1418472335325136,24.70000076293945,-0.0629327952874893
854,2000-03-24,24.899999618530273,25.10000038146973,24.61000061035156,24.940000534057614,4569272.0,0.014256635126137285,1.7222163353536923,0.799999999999929,68.78306322991409,61.838054105465595,-0.6647684695871448,-1.3466281853119426,-1.941729111368172,-1.383171096608141,6.6921451000574645,0.5500011444091797,0.4541793694074876,1.1814993858337388,-0.41269086296322754,2.775689634630705,0.38440426143525386,1.9785945102322238,-1.2549439197274914,72.22223007139125,9.008616043421803,0.7970951243984834,3,-0.6374998092651367,-1.2749996185302734,-2.5412492752075195,-1.352499008178711,-0.8549995422363281,4,-0.07610443722069116,1.5454520233459117,24.54999923706055,-19.666446264177814,24.57500076293945,1.5384653757332183,24.35000038146973,-0.07610443722069116
855,2000-03-27,24.625,25.045000076293945,24.45000076293945,24.9950008392334,3680956.0,-0.011044161555955334,1.5319156707181127,9.249809269503015,76.02339859663758,64.42495303426472,-0.20782650465260133,-1.0319981846230029,-1.6788496616187096,-1.1081714780778675,7.3244208202870285,0.5949993133544957,0.6251260345812177,0.8477498054504409,-0.7907649785095607,2.4862645894104425,0.028492413470438294,1.6670071974304435,-0.7843510308299173,51.851893714086984,-17.622939572189892,0.8192573919800016,3,-0.3249998092651367,-1.0,-2.1162495613098145,-1.0774993896484375,-0.7999992370605504,0,-0.065786836111001,1.7222163353536923,24.899999618530273,1.5454520233459117,24.54999923706055,-19.666446264177814,24.57500076293945,-0.065786836111001
856,2000-03-28,24.5,24.90500068664551,24.489999771118164,24.524999618530273,4383012.0,-0.005076142131979711,-17.444453863434227,0.06756638331434581,71.069180881018,65.92280348372552,0.008174518134282494,-0.8896015842270337,-1.5689617793040256,-0.9831714780778675,7.640852401395069,0.4150009155273473,0.7677617668747416,0.6827498435974135,-0.9865942242197896,2.3520939114146167,-0.15192219031118626,1.5174218775060133,-0.487228952906694,31.11114501953125,-39.39323491954066,0.834672033908601,3,0.09999942779541016,-0.875,-1.9912495613098145,-0.9524993896484375,-0.7250003814697266,1,-0.025510204081632626,1.5319156707181127,24.625,1.7222163353536923,24.899999618530273,1.5454520233459117,24.54999923706055,-0.025510204081632626
857,2000-03-29,24.85000038146973,24.85000038146973,24.04999923706055,24.29999923706055,4214434.0,0.01428572985590737,1.909089017509424,-22.000381475547417,72.9729766075188,66.79199190986944,-0.20680634164738265,-1.161315406055298,-1.9607836481772623,-1.3331718595475976,8.267407634745576,0.8000011444091797,0.8861996568408799,0.9452502250671415,-0.7490666823015566,2.6395671324358396,0.09809177138279424,1.7924086787514888,0.4249992370605433,76.19050214076944,3.7028698019314135,0.8471584536843488,3,-0.25000095367431996,-1.2250003814697301,-2.3412499427795446,-1.3024997711181676,-0.6000003814697301,2,-0.018108682335273296,-17.444453863434227,24.5,1.5319156707181127,24.625,1.7222163353536923,24.899999618530273,-0.018108682335273296
858,2000-03-30,24.65999984741211,24.875,24.38999938964844,24.75,2380518.0,-0.007645896625390058,1.8529434864073213,-0.16363630058364748,68.39622111030192,67.3615119147412,0.018885190730912882,-0.9233579019872522,-1.8085823722969394,-1.143171325489977,8.937796126813588,0.48500061035155895,0.9477600420614678,0.6947497367858873,-1.0175138719786503,2.407013345550425,-0.16138206759638152,1.550881541168156,0.5904997634887685,58.0952329051791,-12.280510233145435,0.8561318043822685,3,-0.06000041961669922,-1.0349998474121094,-2.1374993324279785,-1.1124992370605469,-0.23500061035155895,3,-0.00648823391736153,1.909089017509424,24.85000038146973,-17.444453863434227,24.5,1.5319156707181127,24.625,-0.00648823391736153
859,2000-03-31,24.774999618530273,24.94499969482422,24.54999923706055,24.70000076293945,2586822.0,0.004663413293988006,-1.1066583930542555,-0.8333192048489353,67.55446913119567,68.36879012642746,-0.14682782343108514,-0.922630858099204,-1.9390637993895652,-1.258171096608141,9.67337969609812,0.3950004577636683,0.991081750523712,0.7062495231628425,-0.9340001663091684,2.3464992126348534,-0.11387532157316116,1.5263743678988462,0.4514899848937972,72.86429848926605,2.8419902276223894,0.8201248447360047,3,-0.17500019073486328,-1.1499996185302734,-2.2524991035461426,-1.227499008178711,-0.27499961853027344,4,-0.029465168656968688,1.8529434864073213,24.65999984741211,1.909089017509424,24.85000038146973,-17.444453863434227,24.5,-0.029465168656968688
860,2000-04-03,24.399999618530273,24.82500076293945,24.25,24.75,3454496.0,-0.01513622626736677,1.299994277975948,-4.666742961775929,56.081950037731765,67.81327774362916,0.20242938413665001,-0.4713814603982698,-1.5701987078750221,-0.883171096608141,10.297806232839077,0.5750007629394496,0.9238577426626087,0.26749954223632955,-1.3164509660839805,1.8514500505566396,-0.5244757119238272,1.0594747963964863,0.8029601775665256,39.10616787216698,-28.060289329384943,0.7919752541601554,4,0.2624998092651367,-0.7749996185302734,-1.9837489128112793,-0.8524990081787109,0.10000038146972656,0,-0.014549161794524257,-1.1066583930542555,24.774999618530273,1.8529434864073213,24.65999984741211,1.909089017509424,24.85000038146973,-0.014549161794524257
861,2000-04-04,25.35000038146973,25.395000457763672,24.47500038146973,24.5,2935622.0,0.038934458106220315,-1.0444454805355072,-2.4285698715538437,65.69036805424213,68.4233789543452,-0.6602346922386566,-1.2533012723771044,-2.4843121771772303,-1.8331718595475976,11.00609336403237,0.9950008392333984,0.8547559725849894,1.0700002670288136,-0.378257865874545,2.518258399932172,0.34587120057713605,1.794129333480491,-1.3000011444091797,96.65427245706013,28.436194125085535,0.7241290664516785,4,-0.6275005340576207,-1.5275001525878942,-2.930000305175785,-1.8024997711181676,-0.8999996185302805,1,-0.060157774973645384,1.299994277975948,24.399999618530273,-1.1066583930542555,24.774999618530273,1.8529434864073213,24.65999984741211,-0.060157774973645384
862,2000-04-05,24.72500038146973,25.34000015258789,23.95000076293945,25.0,5299600.0,-0.024654831976131275,1.9109937187309713,-0.32352881778096365,52.91060806312253,66.60913730129805,-0.01309692046497446,-0.504527050465942,-1.8101212057952303,-1.2081718595475976,11.502757575476316,1.3999996185302805,0.8246662507037321,0.35000028610229705,-0.9366434416261207,1.6366440138307148,-0.2933215777619118,0.9933221499665059,0.6700000762939418,53.63320292081831,-10.161582659075705,0.6433218638642083,4,-0.052499771118167615,-0.9025001525878942,-1.9949998855590856,-1.1774997711181676,-0.22000122070312855,2,-0.03842267940474686,-1.0444454805355072,25.35000038146973,1.299994277975948,24.399999618530273,-1.1066583930542555,24.774999618530273,-0.03842267940474686
863,2000-04-06,24.0,24.84499931335449,23.854999542236328,24.625,3292982.0,-0.02932256300441094,-1.1639317607624307,2.2727304253740437,39.95984612532725,63.40655762301062,0.6992110080854204,0.3241194830006897,-1.051883238864658,-0.48317147807786753,12.17628711064269,0.9899997711181605,0.7867359055876868,-0.4302500724792466,-1.5307353563225874,0.6702352113640941,-0.980492714400917,0.11999256944242376,1.3950004577636719,9.415608542935134,-47.74229654649302,0.5502426419216707,4,0.625,-0.17749977111816406,-1.2699995040893555,-0.4524993896484375,0.514999389648441,3,0.01041666666666674,1.9109937187309713,24.72500038146973,-1.0444454805355072,25.35000038146973,1.299994277975948,24.399999618530273,0.01041666666666674
864,2000-04-07,23.75,24.020000457763672,23.540000915527344,24.0,3147864.0,-0.01041666666666663,2.310331219910026,0.4,40.36511187576943,59.44452576513638,0.8592923029830501,0.6591053093742403,-0.7821486729179412,-0.23317147807786753,12.897480200799466,0.4799995422363281,0.7312892966370796,-0.7127500534057631,-1.6778923423714858,0.2523922355599595,-1.1953211978886245,-0.23017890892290183,1.5900001525878906,11.320708156050975,-41.76432337793931,0.4825711444828617,4,0.7175006866455078,0.07250022888183594,-1.0199995040893555,-0.2024993896484375,0.21500015258789062,4,0.02842102050781259,-1.1639317607624307,24.0,1.9109937187309713,24.72500038146973,-1.0444454805355072,25.35000038146973,0.02842102050781259
865,2000-04-10,23.57500076293945,23.979999542236328,23.5,23.75,2418582.0,-0.007368388928865266,-1.9538364026902355,0.6999969482422017,41.85069260177827,56.198027067443086,0.97189054453683,0.8999343340308776,-0.5696987273782099,-0.058172241017317106,13.198719872534898,0.4799995422363281,0.6239121853238281,-0.9002492904663129,-1.808124036641697,0.00762545570907136,-1.3541866635540032,-0.4463119173786225,1.656999435424808,3.9578229457506033,-46.83453833836721,0.45393737308769144,4,0.8724994659423864,0.24749946594238637,-0.845000267028805,-0.027500152587887072,0.9399986267089915,0,0.039236445689311505,2.310331219910026,23.75,-1.1639317607624307,24.0,1.9109937187309713,24.72500038146973,0.039236445689311505
866,2000-04-11,23.82999992370605,24.114999771118164,23.614999771118164,23.645000457763672,3144280.0,0.010816506999544506,-3.081618671711392,-1.0571444141688955,42.215250093772966,52.7805018992491,0.6837620904051711,0.6719019066674861,-0.7507904444189073,-0.31317140178391867,12.943833133890974,0.5399990081787145,0.49296140929233445,-0.6405001640319874,-1.5613972278883317,0.2803968998243569,-1.1009486959601595,-0.18005163210381525,1.2634402587890676,17.93477697498659,-31.82091769153253,0.46044853192817137,4,0.6175003051757848,-0.007499694824215197,-1.0999994277954066,-0.28249931335448863,0.270000457763679,1,0.028115823686068575,-1.9538364026902355,23.57500076293945,2.310331219910026,23.75,-1.1639317607624307,24.0,0.028115823686068575
867,2000-04-12,24.645000457763672,24.75,24.0,24.04999923706055,2976542.0,0.034200610015397315,-1.1582743289972006,3.216232099223698,50.85202876862954,50.83114719461884,-0.18257551862555488,-0.08483495086614923,-1.5289238410117392,-1.1281719358415394,12.724122469815702,0.9200000762939489,0.36697052279412645,0.1347503662109375,-0.7408935650444697,1.0103942974663447,-0.3030715994167643,0.5725723318386393,0.32096451013183724,85.13018901905528,33.49369468342333,0.4378219656277035,4,-0.19750022888183594,-0.6950006484985352,-1.9149999618530273,-1.0974998474121094,-0.42000007629394176,2,-0.0079123429175183,-3.081618671711392,23.82999992370605,-1.9538364026902355,23.57500076293945,2.310331219910026,23.75,-0.0079123429175183
868,2000-04-13,24.85000038146973,24.895000457763672,24.399999618530273,24.45499992370605,2870928.0,0.00831811401494531,1.0412380053484347,0.6638649535826183,49.53960189456265,48.82949527943739,-0.3998366438441394,-0.271876793181125,-1.6721538175722515,-1.3331718595475976,12.515061348552248,0.49500083923339844,0.28533692495351204,0.31950025558472106,-0.5684358214829786,1.2074363326524207,-0.12446778294912875,0.7634682941185709,-1.3500003814697301,96.77418913782427,45.76949353095404,0.44396803853385064,4,-0.4025001525878942,-0.8375005722045934,-2.1199998855590856,-1.3024997711181676,-1.1000003814697301,3,-0.01388334870853325,-1.1582743289972006,24.645000457763672,-3.081618671711392,23.82999992370605,-1.9538364026902355,23.57500076293945,-0.01388334870853325
869,2000-04-14,24.31999969482422,24.97500038146973,23.88999938964844,24.47500038146973,2972732.0,-0.021327995111047326,-1.1379302568998164,-0.39240634687629966,47.31750016272013,47.85566751554721,0.06574909989834055,0.21562302731732075,-1.07591924893255,-0.8031711729020863,11.526395969977576,1.085000991821289,0.1418666197303473,-0.17650041580200337,-1.0404942077488926,0.6874933761448858,-0.608497311775448,0.2554964801714412,-0.7920996856689442,55.593185271392876,4.5016818824832185,0.43199689597344443,4,0.1275005340576172,-0.30749988555908203,-1.5899991989135742,-0.7724990844726562,-0.7299995422363281,4,0.008018079657530652,1.0412380053484347,24.85000038146973,-1.1582743289972006,24.645000457763672,-3.081618671711392,23.82999992370605,0.008018079657530652
870,2000-04-17,24.11000061035156,24.295000076293945,23.20000076293945,23.5,4182086.0,-0.008634830884366784,1.2346935200719416,-3.935470374699942,46.62045616371065,45.73678841659927,0.2573487601057387,0.39964441708412224,-0.7794838680022202,-0.5931720884294265,10.488520918016963,1.1199989318847692,0.02418354661066857,-0.35699949264526865,-1.2319574626073866,0.5179584773168493,-0.7944784776263276,0.08047949233579033,0.8649997711181712,51.267608055352675,-2.2541474931754806,0.43747898498105897,4,0.15999984741211293,-0.0075006484985316035,-1.311250209808346,-0.5624999999999964,-0.38500022888182883,0,-0.006014120866567385,-1.1379302568998164,24.31999969482422,1.0412380053484347,24.85000038146973,-1.1582743289972006,24.645000457763672,-0.006014120866567385
871,2000-04-18,23.65500068664551,24.32500076293945,23.20000076293945,24.07999992370605,3483522.0,-0.01887183376970525,1.4590139330115006,-0.696719363634082,39.82978983128328,44.283364168617126,0.4991152601183302,0.843135007028998,-0.2625072939329094,-0.1381721647233789,10.058982021183937,1.125,-0.1147991018353558,-0.7772494316101053,-1.724030379123505,0.1695315159032944,-1.250639905366807,-0.30385895785340367,1.3199996948242188,25.63380402767674,-23.98693617630986,0.47339047375669985,4,0.4324998855590785,0.6424999237060511,-0.8637504577636754,-0.10750007629394887,-0.095001220703125,1,0.03635589423121188,1.2346935200719416,24.11000061035156,-1.1379302568998164,24.31999969482422,1.0412380053484347,24.85000038146973,0.03635589423121188
872,2000-04-19,22.75,23.82999992370605,22.649999618530273,23.79999923706055,3176436.0,-0.03825832426022424,1.1261255069076985,2.47059087522781,35.50834747202511,43.7887532071391,1.2231248852354497,1.69110474282083,0.6944257445705446,0.7668285219221325,9.339024082734502,1.1800003051757777,-0.1960032065948134,-1.5910000801086426,-2.796332844539947,-0.38566731567733825,-2.1936664623242947,-0.9883336978929904,2.1895003890991234,4.301090264731693,-42.419857439539605,0.6026663822156526,4,1.0625,1.2725000381469727,0.046250343322753906,0.7975006103515625,0.25,2,0.05934067610855953,1.4590139330115006,23.65500068664551,1.2346935200719416,24.11000061035156,-1.1379302568998164,24.31999969482422,0.05934067610855953
873,2000-04-20,23.0049991607666,23.375,22.75,22.7549991607666,4574714.0,0.01120875431941104,-3.8077233446307788,-0.23809541109750657,36.84992141042918,43.398176488767966,0.9075841850826514,1.3854563836742955,0.48088569169471285,0.5118293611555309,9.039215984794865,0.625,-0.41950279202937324,-1.2587509155273438,-2.5982555485437437,0.08075371748905624,-1.9285032320355455,-0.588998599019142,1.8429211975097672,15.268792505147765,-26.98254808744945,0.6697523165082,4,0.8075008392333984,1.017500877380371,-0.11374902725219727,0.052501678466796875,-0.5049991607666016,3,0.053032004573325686,1.1261255069076985,22.75,1.4590139330115006,23.65500068664551,1.2346935200719416,24.11000061035156,0.053032004573325686
874,2000-04-21,23.0049991607666,23.0049991607666,23.0049991607666,23.0049991607666,0.0,0.0,1.0,0.0,39.02438585170404,43.084142405426384,0.8837255050723698,1.3030147699725418,0.5211041144902175,0.5118293611555309,8.487665090285827,0.0,-0.5368691675425126,-1.1640008926391587,-2.57991675354204,0.2519149682637227,-1.8719588230906012,-0.4560429621877162,1.7550043679199234,21.193988041216965,-20.568903743115317,0.7079579304514408,4,0.8075008392333984,1.017500877380371,-0.09374856948852539,0.052501678466796875,-0.27999877929687145,4,0.03238430195224451,-3.8077233446307788,23.0049991607666,1.1261255069076985,22.75,1.4590139330115006,23.65500068664551,0.03238430195224451
875,2000-04-24,23.0049991607666,23.0049991607666,23.0049991607666,23.0049991607666,0.0,0.0,1.0,0.0,28.30710684260157,41.53879315529624,0.8877211928394182,1.238946992958187,0.5771423922699768,0.5118293611555309,8.12122310125551,0.0,-0.5282257824940686,-1.0830008506774895,-2.5725169278902484,0.4065152265352694,-1.8277588892838672,-0.33824281207111184,1.6706042115136732,21.193988041216965,-13.06265735697355,0.7447580386063793,4,0.8075008392333984,1.017500877380371,0.18125104904174805,0.052501678466796875,-0.375,0,0.025429298550854407,1.0,23.0049991607666,-3.8077233446307788,23.0049991607666,1.1261255069076985,22.75,0.025429298550854407
876,2000-04-25,23.875,24.07500076293945,23.04999923706055,23.04999923706055,4449568.0,0.03781790354146697,-1.484849886021579,100.0,42.47787222248666,40.608331316835915,0.027686422472420702,0.3370001086833412,-0.18993240746967643,-0.35817147807786753,7.406094312374237,1.070001602172848,-0.4831256525195613,-0.1817500114440911,-1.6610613696967427,1.2975613468085605,-0.9214056905704169,0.5579056676822347,0.7195792221302746,85.96487001262216,51.9219669495484,0.7396556791263262,4,-0.0625,0.14750003814697266,-0.5349998474121094,-0.8174991607666016,-1.9500007629394531,1,-0.006282706535299276,1.0,23.0049991607666,1.0,23.0049991607666,-3.8077233446307788,23.0049991607666,-0.006282706535299276
877,2000-04-26,24.399999618530273,24.70000076293945,24.0,24.22500038146973,3547366.0,0.02198951281802186,-1.2400024414062387,0.21212009118273661,53.669722041500414,41.06723355538456,-0.5986788185680822,-0.2355160349206038,-0.6521402147499273,-0.883171096608141,7.506887096094681,0.8250007629394496,-0.41898201615793695,0.365749645233155,-1.0759722097210194,1.8074715001873294,-0.3551112822439322,1.0866105727102422,-1.75,84.61533194700131,45.4968320517775,0.7208609274770874,4,-0.5874996185302734,-0.3774995803833008,-1.0287494659423828,-1.342498779296875,-2.299999237060547,2,-0.03442623630001862,-1.484849886021579,23.875,1.0,23.0049991607666,1.0,23.0049991607666,-0.03442623630001862
878,2000-04-27,24.5,24.79999923706055,23.75,24.45000076293945,6787722.0,0.004098376353816935,2.2307782596702674,0.28571117166215143,57.075472716633435,42.15145272804159,-0.8421040983921664,-0.36693052230631196,-0.7273507046002123,-0.9831714780778675,7.464095837050974,1.0499992370605504,-0.3685226818632792,0.4737500190734849,-0.9550698283869146,1.9025698665338844,-0.2406599046567166,1.1881599428036864,-1.8090003585815424,83.28695129194955,38.97291651372572,0.7144099237302002,4,-0.7750005722045898,-0.47749996185302734,-0.9775004386901855,-1.614999771118164,-1.5,3,-0.061224489795918324,-1.2400024414062387,24.399999618530273,-1.484849886021579,23.875,1.0,23.0049991607666,-0.061224489795918324
879,2000-04-28,24.045000076293945,24.125,23.35000038146973,24.0,3866916.0,-0.01857142545738999,6.560974702034781,0.9000152590218328,54.21146343889496,42.994897980839845,-0.48077363914666194,0.032227894237518484,-0.26684400336770153,-0.5281715543718128,7.152073020082356,1.1499996185302699,-0.44406994157586155,0.055250072479246626,-1.329655763045956,1.4401559080044493,-0.6372028452833547,0.7477029902418479,-1.2696404510498027,57.938767204655726,8.167992982760289,0.6924529177626018,4,-0.32000064849853516,-0.022500038146972656,-0.21125030517578125,-1.1599998474121094,-0.7100009918212891,4,-0.06425452573889434,2.2307782596702674,24.5,-1.2400024414062387,24.399999618530273,-1.484849886021579,23.875,-0.06425452573889434
880,2000-05-01,24.045000076293945,24.045000076293945,24.045000076293945,24.045000076293945,0.0,0.0,1.0,0.0,52.01878048623239,44.34923027583419,-0.5486611906799297,0.0044992548229672025,-0.2547760792024185,-0.5281715543718128,7.248610563565491,0.0,-0.5352690459228064,0.07300004959106587,-1.2988044794816638,1.4448045786637955,-0.6129022149452972,0.7589023141274289,-1.1886548665771457,56.85719081333686,2.9329973394214335,0.6859022645363647,5,-0.32000064849853516,-0.022500038146972656,-0.10125017166137695,-1.1599998474121094,-1.875,0,-0.05489705513145782,6.560974702034781,24.045000076293945,2.2307782596702674,24.5,-1.2400024414062387,24.399999618530273,-0.05489705513145782
881,2000-05-02,23.82500076293945,24.5,23.649999618530273,24.5,2208682.0,-0.009149482747200843,1.5185224954364867,-100.0,41.33192627713737,44.99629458751333,-0.3375035033144371,0.1100329585523454,-0.016956958196306715,-0.3081722410173171,6.863812098888625,0.8500003814697266,-0.5846598554999041,-0.07074928283691762,-1.279943797458742,1.1384452317849068,-0.6753465401478316,0.5338479744739963,-0.8909093921289006,32.75867285261923,-16.506907130851616,0.604597257310913,5,-0.050001144409176135,0.19749927520752308,0.13749933242798207,-0.9400005340576136,-0.9750003814697195,1,-0.05015746333287474,1.0,24.045000076293945,6.560974702034781,24.045000076293945,2.2307782596702674,24.5,-0.05015746333287474
882,2000-05-03,23.774999618530273,24.15500068664551,23.524999618530273,23.75,2065828.0,-0.0020986838534315932,-1.6526339459598522,-0.03703651375835683,38.251359741317685,45.15200995761206,-0.14171909192518584,0.08981826387717362,0.04033425711569549,-0.25817109660814097,7.112794253295707,0.6300010681152379,-0.6196856469332417,-0.07325038909912251,-1.218218189277291,1.071717411079046,-0.645734289188205,0.49923351098995994,-0.7662719330697243,29.310315344171222,-13.369660751107823,0.572483900089084,5,0.12749958038330078,0.24750041961669922,0.33750009536743164,-0.8899993896484375,-1.3150005340576172,2,-0.0778128458949725,1.5185224954364867,23.82500076293945,1.0,24.045000076293945,6.560974702034781,24.045000076293945,-0.0778128458949725
883,2000-05-04,24.25,24.38500022888184,23.44499969482422,23.559999465942386,2737716.0,0.01997898587133995,-1.043479252402334,27.600442511634864,49.22566717107311,46.28548565976418,-0.47108335392765355,-0.38524409639612145,-0.40171872540080855,-0.7331714780778675,7.597831426679506,0.9400005340576207,-0.5600332701445581,0.38924999237060476,-0.7680852861257641,1.5465852708669736,-0.18941764687757967,0.9679176316187892,-1.1696214524754502,78.26086235406699,35.67703518582607,0.5786676392481841,5,-0.3475008010864258,-0.22749996185302734,-0.13750028610229492,-1.364999771118164,-1.75,3,-0.0886597780837226,-1.6526339459598522,23.774999618530273,1.5185224954364867,23.82500076293945,1.0,24.045000076293945,-0.0886597780837226
884,2000-05-05,24.42499923706055,24.875,23.45000076293945,24.67499923706055,3895664.0,0.007216463383940219,3.384602744228142,-0.3623185601463977,53.511689897900595,49.085994888130735,-0.47323898012232846,-0.5344845407565764,-0.5291296952287219,-0.908170715138418,8.277578815679018,1.4249992370605504,-0.3747258027661431,0.5304992675781293,-0.6523250889845755,1.713323624140834,-0.06091291070322313,1.1219114458594817,-1.2758358619545618,68.5314218947573,25.928790815791416,0.5914121782813526,5,-0.462499618530277,-0.40249919891357777,-0.31249952316284535,-1.5399990081787145,-1.9949989318847692,4,-0.05834183343180499,-1.043479252402334,24.25,-1.6526339459598522,23.774999618530273,1.5185224954364867,23.82500076293945,-0.05834183343180499
885,2000-05-08,24.5,24.70000076293945,23.95000076293945,24.43000030517578,2717260.0,0.003070655692207769,2.191481072657668,-0.279998779296875,60.29231443316448,51.06537735598383,-0.35075830475329894,-0.5656338668000558,-0.5827365269474356,-0.9831714780778675,8.9426564650454,0.75,-0.20060042854650817,0.5592500686645501,-0.6431482620690936,1.7616483993981937,-0.04194909670227176,1.160449234031372,-1.2472864274003719,73.77622937262916,27.828073930115217,0.601199165366821,5,-0.3874998092651367,-0.47749996185302734,-0.3875002861022949,-1.614999771118164,-2.4950008392333984,0,-0.04755105777662627,3.384602744228142,24.42499923706055,-1.043479252402334,24.25,-1.6526339459598522,23.774999618530273,-0.04755105777662627
886,2000-05-09,24.5,24.5,24.5,24.5,0.0,0.0,1.0,0.0,77.34374348074354,53.6958241825664,-0.28248498231942065,-0.5405813903802503,-0.5689609794847286,-0.9831714780778675,9.83299732486056,0.0,-0.03540804652854135,0.5257500648498521,-0.7007484482324493,1.7522485779321535,-0.08749919169129683,1.138999321391001,-1.1499492417563495,73.77622937262916,21.628069937926185,0.61324925654115,5,-0.3874998092651367,-0.47749996185302734,-0.3562502861022949,-1.614999771118164,-3.0400009155273438,1,-0.09510203770228798,2.191481072657668,24.5,3.384602744228142,24.42499923706055,-1.043479252402334,24.25,-0.09510203770228798
887,2000-05-10,24.45000076293945,25.040000915527344,24.2549991607666,24.75,2054014.0,-0.002040785186144922,-1.275359354268023,-100.0,74.12355921981494,55.59005601625323,-0.251047524106788,-0.533281715479422,-0.4861404035601531,-0.9331722410173171,10.317252260486232,0.7850017547607422,0.2035574088561809,0.485500812530514,-0.7214919450306283,1.6924935700916564,-0.11799556625005891,1.088997191311087,-1.0084530501904183,63.00942313211496,5.940310212462876,0.6034963787805716,5,-0.2550001144409144,-0.45500087738036754,-0.17750072479247692,-1.5050001144409144,-3.5600013732910085,2,-0.06543968636168507,1.0,24.5,2.191481072657668,24.5,3.384602744228142,24.42499923706055,-0.06543968636168507
888,2000-05-11,24.5049991607666,24.770000457763672,23.809999465942386,24.125,1944176.0,0.00224942315382326,1.1098882212017034,-1.2666670905229813,74.59017008551173,57.8543567547662,-0.34113634780355184,-0.6487117661666204,-0.5182849561103389,-0.9881706388444691,10.396545221265187,0.9600009918212855,0.2985887501916338,0.5577492713928223,-0.6050085026941083,1.7205070454797529,-0.02362961565064481,1.1391281584362893,-0.935575191795305,66.3520941246471,4.549007334601306,0.5813788870434654,5,-0.2624988555908203,-0.659998893737793,-0.25749874114990234,-1.5599985122680664,-4.804998397827148,3,-0.08345236263333833,-1.275359354268023,24.45000076293945,1.0,24.5,2.191481072657668,24.5,-0.08345236263333833
889,2000-05-12,24.51499938964844,24.795000076293945,24.149999618530273,24.5,1373290.0,0.00040808933786262713,1.2434768763309958,0.03947216519684314,74.67321066046007,60.371515663013724,-0.31006236842749857,-0.6781217167700397,-0.4808266611259526,-0.9981708677263086,11.21851425304949,0.6450004577636719,0.28000426031815806,0.5579995155334494,-0.6210743966399797,1.7370734277068784,-0.03153744055326513,1.147536471620164,-0.8279292649526617,57.316999418492124,-9.225354613525688,0.5895369560867144,5,-0.2724990844726598,-0.6699991226196325,-0.2912492752075231,-1.569998741149906,-3.6649990081787145,4,-0.08219455189949065,1.1098882212017034,24.5049991607666,-1.275359354268023,24.45000076293945,1.0,24.5,-0.08219455189949065
890,2000-05-15,23.96500015258789,24.739999771118164,23.899999618530273,24.3799991607666,1785182.0,-0.022435213165568735,-2.0825689357696064,-27.667726347907994,51.642339831317855,61.517117169033774,0.2541187930520934,-0.1470835857622319,0.09767862324620324,-0.44817163066575816,11.471891220321695,0.8400001525878906,0.21583733296057517,0.015250301361085405,-1.1616435722943805,1.1921441750165513,-0.5731966354666476,0.6036972381888184,-0.16969556462558444,12.60166698972644,-49.357123856943815,0.5884469368277335,5,0.2775001525878906,-0.11999988555908203,0.18000030517578125,-1.0199995040893555,-3.399999618530277,0,-0.06405173534899189,1.2434768763309958,24.51499938964844,1.1098882212017034,24.5049991607666,-1.275359354268023,24.45000076293945,-0.06405173534899189
891,2000-05-16,24.51499938964844,24.690000534057614,23.934999465942386,24.29999923706055,2630960.0,0.02295010363274108,1.672558604299491,-0.5180738949990578,52.07956375827357,63.05358428202887,-0.2097707794497019,-0.6633612818215333,-0.3934632892767773,-0.9981708677263086,11.780243329097798,0.7550010681152273,0.21464257923974372,0.5222496032714865,-0.6720153090651948,1.7165145156081678,-0.07488285289685592,1.119382059439829,-0.6201190954809306,57.316999418492124,-1.7025311133540981,0.5971324561683411,5,-0.2724990844726598,-0.6699991226196325,-0.3799991607666051,-1.569998741149906,-4.514999389648441,1,-0.10238630599116794,-2.0825689357696064,23.96500015258789,1.2434768763309958,24.51499938964844,1.1098882212017034,24.5049991607666,-0.10238630599116794
892,2000-05-17,24.10000038146973,24.69499969482422,24.024999618530273,24.69499969482422,1622188.0,-0.016928371140565668,1.2521036957727336,-2.767436702684464,43.50649149587731,62.41812031811823,0.28628353082480373,-0.14971384399719767,0.06308307587699957,-0.5831718595475976,11.481170880242116,0.6700000762939453,0.2207221954971743,0.03975057601929066,-1.0015772040255655,1.0810783560641468,-0.4809133140031392,0.5604144660417205,-0.20000076293945668,29.441699068982185,-25.41314095338363,0.5206638900224285,5,0.14500045776366832,-0.2550001144409215,0.03499984741210582,-1.154999732971195,-4.140001296997074,2,-0.10954362054811195,1.672558604299491,24.51499938964844,-2.0825689357696064,23.96500015258789,1.2434768763309958,24.51499938964844,-0.10954362054811195
893,2000-05-18,24.22500038146973,24.364999771118164,23.97500038146973,24.024999618530273,1585882.0,0.005186721909602676,-1.6000025431380158,-0.3361361239425502,53.27273736119688,62.39157003626226,0.17585772353016438,-0.1882813618455863,-0.02031708436745916,-0.7081718595475976,11.13459000709733,0.38999938964843395,0.3142952823730667,0.10375051498413512,-0.8127526243977066,1.0202536543659768,-0.35450105470678395,0.5620020846750542,0.8150005340576136,36.312915833756406,-17.401994844201184,0.45825156969091996,5,0.19999980926513317,-0.3800001144409215,-0.026250362396243787,-1.279999732971195,-4.5100002288818395,3,-0.13766773743261984,1.2521036957727336,24.10000038146973,1.672558604299491,24.51499938964844,-2.0825689357696064,23.96500015258789,-0.13766773743261984
894,2000-05-19,23.75,24.29999923706055,23.65500068664551,24.0,4170180.0,-0.019607858575435566,-1.9318207433481482,-1.2499952316465857,45.42635053734063,60.73979627005961,0.6090928363394603,0.36405989092500235,0.4850125181382765,-0.23317147807786753,10.573064357711278,0.6449985504150391,0.42270973123805433,-0.4084999084472649,-1.183633857371973,0.3666340404774431,-0.7960668829096207,-0.02093293398490914,1.2687009048461917,8.755704471461524,-42.72092984787869,0.38756697446235416,5,0.5975008010864258,0.0950002670288086,0.48000001907348633,-0.8049993515014648,-3.5249996185302734,4,-0.1705262836657072,-1.6000025431380158,24.22500038146973,1.2521036957727336,24.10000038146973,1.672558604299491,24.51499938964844,-0.1705262836657072
895,2000-05-22,23.59000015258789,23.75,23.13500022888184,23.604999542236328,2773968.0,-0.006736835680509867,3.0327813492758104,0.05999755859375,46.28750670435173,57.28910329490496,0.7000523397287921,0.6009444151305523,0.6668541526718172,-0.07317163066575816,10.0922809634802,0.6149997711181605,0.4325256375052966,-0.5977498054504409,-1.2183559138850057,0.022856302984124,-0.9080528596677233,-0.28744675123315844,1.3741527435302743,29.16667176108233,-23.658250168606937,0.31030305421728166,5,0.4975004196166992,0.25500011444091797,0.6399998664855957,-0.6449995040893555,-3.085000991821289,0,-0.11615090094934055,-1.9318207433481482,23.75,-1.6000025431380158,24.22500038146973,1.2521036957727336,24.10000038146973,-0.11615090094934055
896,2000-05-23,23.72500038146973,23.8799991607666,23.274999618530273,23.875,1929282.0,0.005722773548478832,6.5625916433212135,10.000381485249001,49.23078006542513,54.5232389444172,0.49568387694939275,0.478672175846544,0.5363720522328386,-0.2286474763207984,10.451978298857284,0.6049995422363281,0.40666186890435085,-0.455249595642087,-1.0950968411885071,0.18459764990433314,-0.7751732184152971,-0.13532597286887693,1.1294033546142543,37.82053554944506,-17.23613921297511,0.3199236227732101,5,0.2399997711181605,0.11999988555907848,0.4612498283386195,-0.779999732971195,-2.6599998474121165,1,-0.1331928259895926,3.0327813492758104,23.59000015258789,-1.9318207433481482,23.75,-1.6000025431380158,24.22500038146973,-0.1331928259895926
897,2000-05-24,23.559999465942386,23.94499969482422,23.45000076293945,23.45000076293945,2216712.0,-0.006954727623786128,-8.000086698686864,-0.7333265516321236,38.26528394549145,50.487140484414944,0.582408011649818,0.6087254010978249,0.7064847323586889,-0.07012071887832505,10.064061496491222,0.4949989318847692,0.33365231026601805,-0.5782505035400369,-1.2658568999224222,0.10935589284234837,-0.9220537017312296,-0.23444730534884428,1.1912400597094681,34.552796360219304,-16.842959659429297,0.34380319819119354,5,0.40500068664550426,0.28500080108642223,0.6325011253356898,-0.6149988174438512,-2.7799987792968786,2,-0.1511035461222574,6.5625916433212135,23.72500038146973,3.0327813492758104,23.59000015258789,-1.9318207433481482,23.75,-0.1511035461222574
898,2000-05-25,23.0,23.79999923706055,22.85000038146973,23.79999923706055,2159984.0,-0.023769078040596026,1.3749994039529627,-7.272806089715364,28.57142037658278,45.36471934176192,1.0130004663855772,1.107361762371326,1.24601257277331,0.47864544665084807,10.31008982677152,0.9499988555908203,0.18247372063832046,-1.0632499694824205,-1.896513944979489,-0.2299859939853519,-1.4798819572309547,-0.6466179817338862,1.6542651678456544,10.344809442566811,-37.27716693950949,0.41663198774853477,5,0.7950000762939453,0.8950004577636719,0.9175000190734863,-0.054999351501464844,-1.9500007629394531,3,-0.1321739528490149,-8.000086698686864,23.559999465942386,6.5625916433212135,23.72500038146973,3.0327813492758104,23.59000015258789,-0.1321739528490149
899,2000-05-26,22.5,23.125,22.5,22.7549991607666,2747986.0,-0.021739130434782594,-3.9019769172656757,0.31874925494122835,23.33330620656983,42.21927116123436,1.3377979628085193,1.5659674607772516,1.7014167669414562,0.9486629767081212,11.2549478154372,0.625,0.0300635631774,-1.4859999656677232,-2.5739365154612024,-0.398063415874244,-2.0299682405644646,-0.9420316907709818,2.009923984935579,0.0,-42.483088548537616,0.5439682748967399,5,1.0974998474121094,1.2700004577636719,1.4175000190734863,0.44500064849853516,-1.0200004577636719,4,-0.12377777099609377,1.3749994039529627,23.0,-8.000086698686864,23.559999465942386,6.5625916433212135,23.72500038146973,-0.12377777099609377
900,2000-05-29,22.72500038146973,22.9950008392334,22.54999923706055,22.70000076293945,814720.0,0.010000016954210267,-1.7384488981484578,-0.09803804238070599,27.67294148921134,39.507424242449666,1.026336239158141,1.3038548769982832,1.4431869865550802,0.6929277074758353,12.250867103883161,0.49500083923339844,-0.1374794432438904,-1.1949995994567821,-2.4194562717783086,0.029457072864744305,-1.8072279356175471,-0.5827712632960171,1.5839312049722913,15.570963943843665,-22.00555690054918,0.6122283361607634,5,0.8724994659423793,1.0450000762939418,1.1924996376037562,0.22000026702880504,-1.020000457763679,0,-0.11001099925342739,-3.9019769172656757,22.5,1.3749994039529627,23.0,-8.000086698686864,23.559999465942386,-0.11001099925342739
901,2000-05-30,22.6299991607666,22.875,22.405000686645508,22.75,1612020.0,-0.004180471687938669,1.5405310665147665,-4.8001068131519125,27.36315598938549,37.71372029728391,0.9228817127175297,1.3752490022677542,1.5144530523174708,0.7741329534725487,12.807190620927377,0.4699993133544922,-0.32308023770185557,-1.230250740051268,-2.5840230912396933,0.1235216111371571,-1.9071369156454807,-0.5533645644570555,1.498039267031217,14.61029993695837,-18.93331363349374,0.6768861755942133,5,0.7550010681152344,1.0925016403198242,1.2875008583068848,0.3150014877319336,-1.0549983978271484,1,-0.0939019036149189,-1.7384488981484578,22.72500038146973,-3.9019769172656757,22.5,1.3749994039529627,23.0,-0.0939019036149189
902,2000-05-31,21.924999237060547,22.649999618530273,21.104999542236328,22.625,5661290.0,-0.031153334063233507,3.120000203450521,5.833298895334976,22.37687492980197,34.280846693795596,1.4381490609367518,2.0390904443969298,2.1797827483508847,1.461017480505184,14.049277911838548,1.5450000762939453,-0.40908729358832474,-1.8427506446838393,-3.4501103921790097,-0.2353908971886689,-2.6464305184314227,-1.0390707709362559,1.9962746617989957,30.426708262677636,0.9904686022509956,0.8036798737475852,5,0.7775001525878906,1.147500991821289,1.9925007820129395,1.0200014114379883,-0.7749996185302734,2,-0.039224571627316185,1.5405310665147665,22.6299991607666,-1.7384488981484578,22.72500038146973,-3.9019769172656757,22.5,-0.039224571627316185
903,2000-06-01,22.100000381469727,22.274999618530273,21.25,21.924999237060547,1952880.0,0.007981808460607365,2.904763288780059,-0.25000136239039566,25.025868533803546,32.01412647118036,1.039311903370475,1.7863448572134644,1.9671329879172532,1.2727264386357078,15.076282780861172,1.0249996185302734,-0.5464786715434116,-1.5602495193481438,-3.3128309988563167,0.19233196016002907,-2.4365402591022303,-0.6839587795940574,1.4269951074625666,49.25745612627023,22.3834655392063,0.8762907397540866,6,0.4249992370605469,0.9724998474121094,1.8174996376037598,0.8450002670288086,-0.9500007629394531,3,-0.05972849194749352,3.120000203450521,21.924999237060547,1.5405310665147665,22.6299991607666,-1.7384488981484578,22.72500038146973,-0.05972849194749352
904,2000-06-02,23.0,23.5,21.7549991607666,22.34000015258789,4036382.0,0.04072396393643962,1.1024108429332726,3.7714030364791666,40.69431150434408,31.39266033784618,0.024291200704574578,0.8159481737872554,1.0278833099742357,0.3645354548573323,14.875168191371529,1.7450008392333984,-0.611625713097375,-0.588999938964843,-2.326474270101958,1.1484743921722718,-1.4577371045334004,0.27973722660371436,-1.8950004577636719,79.12317726791275,48.36005099526129,0.8687371655685572,6,-0.47500038146972656,0.07250022888183594,0.8737497329711914,0.15250015258789062,-1.9249992370605469,4,-0.08478264186693274,2.904763288780059,22.100000381469727,3.120000203450521,21.924999237060547,1.5405310665147665,22.6299991607666,-0.08478264186693274
905,2000-06-05,23.334999084472656,23.59499931335449,23.15500068664551,23.395000457763672,2048864.0,0.014565177585767586,-1.095240690281564,-0.09091119267115567,38.12877248137937,30.15910393961887,-0.39189576964186656,0.4102276645404821,0.6655830495245816,0.020255934126023334,14.61571017342807,0.5949993133544886,-0.7240676816803315,-0.19575080871582173,-1.8819870386657271,1.4904854212340837,-1.0388689236907744,0.647367306259131,-2.182099533081054,89.55822277987292,59.58646595535974,0.8431181149749526,6,-0.8099994659423828,-0.2624988555908203,0.5387506484985352,0.35000133514404297,-2.3349990844726562,0,-0.0794943053359991,1.1024108429332726,23.0,2.904763288780059,22.100000381469727,3.120000203450521,21.924999237060547,-0.0794943053359991
906,2000-06-06,22.170000076293945,23.57999992370605,22.01000022888184,23.57999992370605,5167938.0,-0.04992496481192976,1.2269501627333808,23.499459596922822,33.12937156210488,29.588447008131475,0.5915362076433404,1.4669290154470218,1.793210340496742,1.1684671762578915,14.740899824952827,1.5699996948242116,-0.8105024252885222,-1.2442498207092285,-2.9700213047939705,0.4815216633755135,-2.1071355627515977,-0.3813640786668593,-0.9194165344238279,42.77110971698473,12.206345800403753,0.8628857420423703,6,0.2824993133544922,0.9025001525878906,1.703749656677246,1.515000343322754,-0.4200000762939453,1,-0.020974296390964486,-1.095240690281564,23.334999084472656,1.1024108429332726,23.0,2.904763288780059,22.100000381469727,-0.020974296390964486
907,2000-06-07,22.85000038146973,22.97500038146973,22.065000534057614,22.434999465942386,3912054.0,0.030672093046264726,1.7368378784576237,-0.29432692229650287,39.04382736538533,30.75204778466509,-0.22324546646136056,0.6966313386239733,1.071686172537575,0.46037389025015685,14.262081732873739,0.9099998474121165,-0.8812953080164014,-0.48424949645995596,-2.155332465267719,1.1868334723478071,-1.3197909808638393,0.35129198794392735,-1.505640208740239,68.2303134315614,36.80669121955295,0.835541484403882,6,-0.50000095367432,0.22249984741210582,1.048749446868893,0.8350000381469691,-1.1000003814697301,2,-0.055798669463666295,1.2269501627333808,22.170000076293945,-1.095240690281564,23.334999084472656,1.1024108429332726,23.0,-0.055798669463666295
908,2000-06-08,22.459999084472656,22.95000076293945,22.075000762939453,22.95000076293945,2979362.0,-0.017067890174450318,2.571416337747505,-1.18072433128044,39.579964404389834,32.55723202886731,0.091749747493445,0.9755900020530852,1.4209008477331189,0.8232419241643179,14.491575552234092,0.8749999999999964,-0.9926716714684183,-0.772000789642334,-2.3909036781853885,0.8469020989007205,-1.5814522339138612,0.03745065462919328,-1.025613346118167,38.315210067482894,3.858011148911416,0.8094514442715272,6,-0.1099996566772461,0.6125011444091797,1.5025005340576172,1.225001335144043,-0.5099983215332031,3,-0.058325891333095736,1.7368378784576237,22.85000038146973,1.2269501627333808,22.170000076293945,-1.095240690281564,23.334999084472656,-0.058325891333095736
909,2000-06-09,22.5,22.72500038146973,21.854999542236328,22.5,2481370.0,0.0017809847354355313,2.866663840969734,-0.0,41.021420738240934,34.0403963898706,0.05783030650724541,0.818874377855682,1.3360298392030892,0.7668427303411995,14.776904512412555,0.870000839233402,-1.0616094419384794,-0.6312499046325684,-2.1623826881667974,0.8998828789016606,-1.396816296399681,0.13431648713454436,-0.979189718645511,37.06899670160192,1.8623356331945402,0.765566391767114,6,-0.15000057220458984,0.5725002288818359,1.4624996185302734,1.1850004196166992,-0.5499992370605469,4,-0.06000001695421009,2.571416337747505,22.459999084472656,1.7368378784576237,22.85000038146973,1.2269501627333808,22.170000076293945,-0.06000001695421009
910,2000-06-12,22.43000030517578,22.75,22.309999465942386,22.70000076293945,359236.0,-0.0031110975477430802,1.3783881311022252,-100.0,39.21732360845408,35.35752612532267,0.09117122992757842,0.8094819722068216,1.3715101347501175,0.8268163246659626,15.468886048129404,0.44000053405761363,-1.0508883597661232,-0.6244996070861824,-2.1333888047940803,0.8843895906217156,-1.3789442059401296,0.12994499176776486,-0.826222462541292,33.33337019030366,-1.47892791759012,0.7544445988539487,6,-0.0800008773803711,0.6424999237060547,1.5624995231628418,1.255000114440918,-0.30500030517578125,0,-0.06041014372717857,2.866663840969734,22.5,2.571416337747505,22.459999084472656,1.7368378784576237,22.85000038146973,-0.06041014372717857
911,2000-06-13,22.0049991607666,22.44499969482422,21.780000686645508,22.350000381469727,2971384.0,-0.018947888480907005,1.485978309696464,1.2777801325252007,37.589788429021404,37.04784984745817,0.46733835931713585,1.0928285349849034,1.725715564577662,1.2546265216552683,16.371465328479946,0.6649990081787109,-0.9778257190748789,-0.9240007400512695,-2.335825572525131,0.48782409242259206,-1.6299131562882003,-0.21808832381433874,-0.3215724593033116,18.8283290025601,-15.355157079007594,0.7059124162369314,6,0.41750049591064453,1.0675010681152344,2.0625009536743164,1.6800012588500977,-0.25499916076660156,1,-0.04567140191300012,1.3783881311022252,22.43000030517578,2.866663840969734,22.5,2.571416337747505,22.459999084472656,-0.04567140191300012
912,2000-06-14,21.459999084472656,22.149999618530273,21.045000076293945,22.125,5089152.0,-0.0247671027984242,2.0909071508218937,1.9275320654577621,37.6800001953124,38.453864476514696,1.0498438599328388,1.507179287146844,2.2122760242021187,1.8091148125393417,17.523134481658605,1.1049995422363281,-0.9491602487578241,-1.33700075149536,-2.781130456916621,0.10712895392590127,-2.0590656042059905,-0.6149358987847293,2.1350002288818324,21.784716986610558,-14.77745660683851,0.722064852710631,6,0.8600006103515625,1.5825014114379883,2.6075010299682617,2.225001335144043,0.5400009155273438,2,0.013513556752067668,1.485978309696464,22.0049991607666,1.3783881311022252,22.43000030517578,2.866663840969734,22.5,0.013513556752067668
913,2000-06-15,20.88999938964844,21.5,20.405000686645508,21.399999618530273,6106854.0,-0.026561030714891243,2.084500799204825,0.76691658157704,37.26266047221343,38.07256991738907,1.5982252866907203,1.9125773218929076,2.7393802628974697,2.381153243097863,18.98133320071948,1.0949993133544922,-0.9279262688233025,-1.7402503967285128,-3.258388379668755,-0.2221124137882704,-2.499319388198632,-0.9811814052583934,2.653999938964837,20.682253518835733,-19.657757450740764,0.7590689914701205,6,1.110000610351559,1.7100009918212855,3.2050008773803675,2.932500839233395,1.0500011444091726,3,0.04116805339772833,2.0909071508218937,21.459999084472656,1.485978309696464,22.0049991607666,1.3783881311022252,22.43000030517578,0.04116805339772833
914,2000-06-16,19.700000762939453,21.030000686645508,19.700000762939453,20.899999618530273,27774476.0,-0.05696499097547436,-1.216668653490054,2.352937876560956,29.238168223134338,37.08472499980629,2.5377646147029154,2.934032459859644,3.879830614358603,3.560703011083916,21.228342622599758,1.3299999237060547,-0.8375594498581904,-2.727749061584472,-4.644979687683964,-0.8105184354849797,-3.6863643746342163,-1.7691337485347276,3.7184386199951156,0.0,-41.67729872780646,0.9586153130497456,6,1.9399995803833008,2.547499656677246,4.343749523162842,4.122499465942383,2.6149997711181605,4,0.1142131935463071,2.084500799204825,20.88999938964844,2.0909071508218937,21.459999084472656,1.485978309696464,22.0049991607666,0.1142131935463071
915,2000-06-19,20.850000381469727,21.0,20.075000762939453,20.145000457763672,4092128.0,0.058375612893056594,-1.1893490857133828,-0.5875004967058468,39.32854468387184,37.77352201333595,1.1155054850115391,1.65298320555015,2.698265850118368,2.41641594195767,23.278496557391637,1.2999992370605469,-0.7418975887778458,-1.4407494544982917,-3.3994284181471315,0.517929509150548,-2.4200889363227134,-0.4614099726738701,2.3453326842651343,41.89435577450892,-3.07426929669888,0.9793394818244207,6,0.4875001907348633,1.369999885559082,3.1937499046325684,2.9724998474121094,1.529998779296875,0,0.05275781109564592,-1.216668653490054,19.700000762939453,2.084500799204825,20.88999938964844,2.0909071508218937,21.459999084472656,0.05275781109564592
916,2000-06-20,20.565000534057614,21.0,20.299999237060547,21.0,2661944.0,-0.013669057179749755,2.218398263652906,-0.6170205858401719,41.41414968496235,38.03689115995562,1.2839106160492726,1.7803867859385392,2.939517380942373,2.721735719702057,25.656764083696952,0.7000007629394531,-0.8157354738977673,-1.5677493095397992,-3.548969915048186,0.4134712959685878,-2.5583596122939944,-0.5771390067856039,2.4206125935095244,35.30612959856117,-11.02681645258236,0.9906103027541939,6,0.7600002288818395,1.6324996948242223,3.4787497520446813,3.2574996948242223,1.814998626708988,1,0.07585701071871487,-1.1893490857133828,20.850000381469727,-1.216668653490054,19.700000762939453,2.084500799204825,20.88999938964844,0.07585701071871487
917,2000-06-21,20.0,20.825000762939453,20.0,20.600000381469727,2872588.0,-0.027473888615850872,-1.7500007947280918,1.3793129151776793,37.36461783134676,37.79074154072862,1.566900250189473,2.1766017311393924,3.427028324412504,3.280185977553735,28.337233368075054,0.8250007629394531,-0.9308002368971415,-1.9547498703002937,-4.033350982259854,0.12385124165926698,-2.9940504262800722,-0.9154493143205151,2.788476385689478,16.66663134538072,-28.086180452773345,1.0393005559797797,6,1.2250003814697266,2.197500228881836,4.043750286102295,3.822500228881836,2.1599998474121094,2,0.08749999999999991,2.218398263652906,20.565000534057614,-1.1893490857133828,20.850000381469727,-1.216668653490054,19.700000762939453,0.08749999999999991
918,2000-06-22,19.959999084472656,20.149999618530273,19.700000762939453,20.149999618530273,2028262.0,-0.002000045776367143,3.736816744466195,0.3166673554310128,29.59731138116095,36.521396056608616,1.3577662472242515,2.084025035926217,3.380868396358821,3.324115327010645,30.33600388907275,0.4499988555908203,-0.926235488004572,-1.8427507400512688,-4.04070049538619,0.3551990152836524,-2.941725617718731,-0.7437758623838064,2.6431687638518184,19.548747101331845,-19.99488640599856,1.0989748776674608,6,1.2650012969970703,2.0725011825561523,4.085001468658447,3.8625011444091797,2.270000457763672,3,0.10220445937366329,-1.7500007947280918,20.0,2.218398263652906,20.565000534057614,-1.1893490857133828,20.850000381469727,0.10220445937366329
919,2000-06-23,19.71500015258789,20.1299991607666,19.71500015258789,19.75,2894792.0,-0.012274496148416913,-22.71433242506812,0.18420920544094765,25.40761799127182,34.986984321366144,1.3032149150904786,2.2236906499128395,3.552169246040247,3.5762884059731306,31.98849960666689,0.41499900817871094,-1.0252669087956399,-1.9484996795654297,-4.307442329907037,0.4104429707761774,-3.127971004736235,-0.7690283543946244,2.713977670613481,1.1537998808640002,-30.73882159251998,1.1794713251708038,6,1.3575000762939453,2.2849998474121094,4.420000076293945,4.234999656677246,2.5949993133544957,4,0.11285824825000867,3.736816744466195,19.959999084472656,-1.7500007947280918,20.0,2.218398263652906,20.565000534057614,0.11285824825000867
920,2000-06-26,20.225000381469727,20.549999237060547,19.905000686645508,20.0,3523934.0,0.025868639357575107,-2.1084341779307745,-6.428610354223434,35.4959048197734,34.754330587005256,0.500137324514057,1.5987629662483904,2.9796476212839806,3.087039099698508,33.43868831244151,0.8349990844726562,-1.1038444312687936,-1.3134994506835938,-3.700388938766409,1.0733900373992213,-2.5069441947250013,-0.1200547066421862,2.040238818115931,40.38460974156878,9.460405155693003,1.193444744041408,6,0.6999998092651367,1.5974998474121094,3.8712501525878906,3.78749942779541,2.0749988555908203,0,0.10333745924191717,-22.71433242506812,19.71500015258789,3.736816744466195,19.959999084472656,-1.7500007947280918,20.0,0.10333745924191717
921,2000-06-27,20.5049991607666,20.809999465942386,20.299999237060547,20.334999084472656,3423682.0,0.013844191545895335,-3.2500059604701916,0.755554613656593,31.403639118160598,34.05695713398839,-0.01677684618340436,1.213625039930065,2.6537602522871637,2.819251449137127,34.6069583769515,0.5849990844726598,-1.2058288372345274,-0.9272506713867195,-3.2986978594718295,1.4441965166983906,-2.1129742654292762,0.2584729226558373,1.6063257326202844,71.55541314019096,43.47681125112331,1.1857235940425552,6,0.095001220703125,1.3175010681152344,3.4612512588500977,3.507500648498535,1.5450000762939453,1,0.0914411156664443,-2.1084341779307745,20.225000381469727,-22.71433242506812,19.71500015258789,3.736816744466195,19.959999084472656,0.0914411156664443
922,2000-06-28,21.065000534057614,21.09499931335449,20.45499992370605,20.649999618530273,3269624.0,0.02731048018585125,1.6947429287332356,2.4411807604707576,39.22781105614082,34.27530719886921,-0.7137606833775649,0.6175535388356437,2.0826067715988223,2.2744423824117455,34.2837017559149,0.6399993896484375,-1.2912415018902301,-0.3242493629455616,-2.6892555861652205,2.0407568602740973,-1.506752474555391,0.8582537486642678,0.9016449115024265,97.84954763659432,68.1301526209756,1.1825031116098303,6,-0.667500495910641,0.7574996948242223,2.839999675750736,2.957499504089359,1.3099994659423864,2,0.06242575805222095,-3.2500059604701916,20.5049991607666,-2.1084341779307745,20.225000381469727,-22.71433242506812,19.71500015258789,0.06242575805222095
923,2000-06-29,20.780000686645508,21.09000015258789,20.6299991607666,20.975000381469727,2675166.0,-0.013529543801877542,1.1647144357379433,-0.469877746116375,37.202384753697956,35.16022014670961,-0.49841914656954245,0.8417487631962963,2.344692213365299,2.565946282370035,33.94297594540146,0.46000099182128906,-1.3484511619024495,-0.5432492256164565,-2.8983939618015597,1.8118955105686467,-1.7208215937090081,0.6343231424760951,1.0506460779572961,77.17399867591244,46.385574194910454,1.177572368092551,6,-0.38250064849853516,0.9699993133544922,3.124999523162842,3.242499351501465,1.6199989318847656,3,0.06640996704362356,1.6947429287332356,21.065000534057614,-3.2500059604701916,20.5049991607666,-2.1084341779307745,20.225000381469727,0.06640996704362356
924,2000-06-30,21.049999237060547,21.325000762939453,20.76499938964844,21.0,3435520.0,0.012993192564644929,-1.1538495396691644,-0.25640674517782386,40.02889137812037,35.23803644607056,-0.6222144150527598,0.44076905804551103,2.0544442186443774,2.303049970131905,35.49505546182911,0.5600013732910121,-1.3682320032006245,-0.17575063705444194,-2.396225071223963,2.044723797115079,-1.2859878541392007,0.9344865800303168,0.6528087674424548,80.6336964011557,48.0948355481979,1.1102372170847599,6,-0.5374984741210938,0.5975008010864258,2.7950010299682617,2.972500801086426,1.5550003051757812,4,0.05605702365529197,1.1647144357379433,20.780000686645508,1.6947429287332356,21.065000534057614,-3.2500059604701916,20.5049991607666,0.05605702365529197
925,2000-07-03,21.479999542236328,21.649999618530273,20.899999618530273,21.21999931335449,2591954.0,0.020427568682222397,1.4999984105438164,5.200083924620503,46.20938757421792,35.77084065598785,-1.0655000966360184,-0.14264201394096432,1.6087736106017907,1.8901491638474575,37.06705151069851,0.75,-1.333550336833202,0.3469996452331543,-1.645806700922023,2.3398059913883316,-0.6494035278444343,1.343402818310743,-1.779998779296875,87.40740531429564,50.93933315130015,0.9964031730775877,7,-0.8049993515014648,0.16750049591064453,2.2037506103515625,2.467500686645508,-0.25499916076660156,0,0.03864059317478197,-1.1538495396691644,21.049999237060547,1.1647144357379433,20.780000686645508,1.6947429287332356,21.065000534057614,0.03864059317478197
926,2000-07-04,21.70499992370605,21.90999984741211,21.575000762939453,21.575000762939453,1774744.0,0.010474878317725311,-4.153865340317209,0.49999633202506844,51.854662581098424,37.38084562818246,-1.2424417395776892,-0.42611221906200925,1.34234734424572,1.7013739370299383,37.42937616746749,0.43000030517578125,-1.10786619294986,0.5952500343322704,-1.3570533170245866,2.5475533856891275,-0.3809016413461599,1.5714017100107007,-1.9659991836547803,85.91065742574756,45.619542422340025,0.9761516756784285,7,-0.8999996185302699,-0.05749988555907848,1.9787502288818395,2.242500305175785,-0.7299995422363246,1,0.02741300693139559,1.4999984105438164,21.479999542236328,-1.1538495396691644,21.049999237060547,1.1647144357379433,20.780000686645508,0.02741300693139559
927,2000-07-05,21.575000762939453,21.975000381469727,21.280000686645508,21.905000686645508,2886362.0,-0.0059893647188919985,1.9574498305703791,-2.5384773390848294,55.55556930593513,40.26509650871293,-0.9672504994018389,-0.4179594256675827,1.4116310102340321,1.8432593555119183,37.9323401693074,0.6949996948242188,-1.0383263859560259,0.5290008544921889,-1.2605168802130713,2.318518589197449,-0.36575801286044296,1.4237597218448208,-1.7491600585937483,70.26027840174255,26.353241386984507,0.8947588673526302,7,-0.7300004959106445,0.07249927520751953,1.9787497520446777,2.3249998092651367,-0.5450000762939453,2,0.022016150976783555,-4.153865340317209,21.70499992370605,1.4999984105438164,21.479999542236328,-1.1538495396691644,21.049999237060547,0.022016150976783555
928,2000-07-06,21.149999618530273,21.600000381469727,21.149999618530273,21.600000381469727,3016444.0,-0.01969877772330031,1.0,1.3636389908389446,63.42591627798553,44.489351873903345,-0.3974971118606483,-0.1013272989185161,1.766502483051049,2.2577573101045516,38.51466791176444,0.4500007629394531,-0.9802401727115004,0.16949968338012766,-1.4935281527812094,1.8325275195414648,-0.6620142347005427,1.001013601460798,-1.195209333557127,31.818174653091198,-16.91400108301376,0.8315139180806693,7,-0.20999908447265625,0.4975004196166992,1.7375001907348633,2.1000003814697266,-0.1949996948242223,3,0.05791964083046408,1.9574498305703791,21.575000762939453,-4.153865340317209,21.70499992370605,1.4999984105438164,21.479999542236328,0.05791964083046408
929,2000-07-07,21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0.0,0.0,1.0,-0.0,53.52940278894763,46.49307387047826,-0.19281221523050007,-0.21887338758674701,1.7095951411909738,2.2399622607234875,38.91951470271636,0.0,-0.8262840190440421,0.23699970245361257,-1.2684722233706829,1.742471628277908,-0.5157362604585352,0.9897356653657603,-1.0739967277673337,23.255797448590336,-25.253183911542372,0.7527359629121474,7,-0.012499809265136719,0.4975004196166992,1.6487503051757812,2.1000003814697266,-0.06500053405761719,4,0.05910165591231653,1.0,21.149999618530273,1.9574498305703791,21.575000762939453,-4.153865340317209,21.70499992370605,0.05910165591231653
930,2000-07-10,21.075000762939453,21.565000534057614,21.040000915527344,21.25,2010608.0,-0.003546045245556906,-3.2857298559750587,-100.0,56.3118855703848,49.26065680961429,0.017253382876273093,-0.26413493116868025,1.7256418555546844,2.2997427353172313,39.130114872868496,0.5249996185302699,-0.5994138355016965,0.22975082397460866,-1.0999717488517362,1.5594733968009535,-0.43511046243856555,0.8946121103877829,-0.8850580227341069,3.743301326577032,-44.517538971827385,0.6648612864131733,7,0.1399993896484375,0.5724992752075195,1.7237491607666016,2.174999237060547,0.049999237060546875,0,0.0725978042187021,1.0,21.149999618530273,1.0,21.149999618530273,1.9574498305703791,21.575000762939453,0.0725978042187021
931,2000-07-11,21.0,21.545000076293945,21.0,21.475000381469727,2981174.0,-0.0035587549335391877,-1.2947353204543903,2.714299727520436,64.08451006919117,52.022512255508765,0.18981525066082128,-0.2827851846781968,1.7466958169088365,2.362926278652953,38.87459103766619,0.5450000762939453,-0.3022507579944467,0.20500001907348775,-1.011310037615413,1.4213100757623884,-0.4031550092709608,0.8131550474179363,-0.7029538013187917,0.0,-50.0986002851228,0.6081550283444497,7,0.30249977111816406,0.6400003433227539,1.7987499237060547,2.25,-0.024999618530273438,1,0.010714303879510778,-3.2857298559750587,21.075000762939453,1.0,21.149999618530273,1.0,21.149999618530273,0.010714303879510778
932,2000-07-12,21.75,22.309999465942386,21.200000762939453,21.299999237060547,6119832.0,0.03571428571428581,-2.4153926511065706,-0.9473692664142276,71.00940869482685,55.77884824896754,-0.5060116864756701,-1.0645237632980127,0.9519637476133802,1.6002408189953385,37.67217852670985,1.3099994659423864,-0.11114574871020366,0.9404999732971184,-0.31545799060512536,2.196457937199362,0.3125209913459983,1.5684789552482385,-1.3522765503514798,57.251931737274845,3.153116093229869,0.6279789819511219,7,-0.2125005722045863,-0.41249942779541016,1.0124998092651367,1.5,-1.0599994659423864,2,-0.03563216636920796,-1.2947353204543903,21.0,-3.2857298559750587,21.075000762939453,1.0,21.149999618530273,-0.03563216636920796
933,2000-07-13,21.75,21.75,21.75,21.75,0.0,0.0,1.0,0.0,75.34246770570874,59.70257895203291,-0.39554296748205786,-1.0506590289606663,0.8909963751309533,1.5973261891989559,35.96217452143339,0.0,0.0984740189655362,0.8974999427795396,-0.4270754158699681,2.2220753014290473,0.23521226345478752,1.5597876221042917,-1.1992944690479703,57.251931737274845,-3.397670352467351,0.6622876793247531,7,-0.14500045776367188,-0.4249992370605469,0.961249828338623,1.5,-0.9200000762939489,3,-0.033103416705953626,-2.4153926511065706,21.75,-1.2947353204543903,21.0,-3.2857298559750587,21.075000762939453,-0.033103416705953626
934,2000-07-14,21.950000762939453,22.375,21.78499984741211,22.299999237060547,3477172.0,0.009195437376526616,1.3600006103515625,-100.0,73.27935785413244,62.710353427578966,-0.5078596867588772,-1.131463328016487,0.6254536393027834,1.4014520596728453,34.03607232327143,0.625,0.22343573000500783,0.9850007057189956,-0.30927841566641945,2.2792798271044106,0.33786114502628806,1.632140266411703,-1.258551717188194,69.09096457741477,5.635164069043867,0.6471395606927075,7,-0.2625007629394531,-0.7250003814697266,0.7612490653991699,1.2999992370605469,-1.0400009155273438,4,-0.04533033278583609,1.0,21.75,-2.4153926511065706,21.75,-1.2947353204543903,21.0,-0.04533033278583609
935,2000-07-17,21.950000762939453,22.200000762939453,21.71500015258789,22.020000457763672,2346972.0,0.0,1.2558151913557247,0.2,71.09490685180666,64.84815834654655,-0.4852030982976423,-1.101292518138628,0.5561424642367072,1.3917291546949855,31.966246164950924,0.4850006103515625,0.40013542168486893,0.9300006866455064,-0.4352449270495775,2.2952463003405903,0.24737787979796266,1.6126234934930501,-1.0901966217633188,69.09096457741477,6.384604818836912,0.6826228068475423,7,-0.2625007629394531,-0.7250003814697266,0.7612490653991699,1.2999992370605469,-0.6650009155273438,0,-0.03940781997271148,1.3600006103515625,21.950000762939453,1.0,21.75,-2.4153926511065706,21.75,-0.03940781997271148
936,2000-07-18,22.125,22.125,21.70499992370605,21.899999618530273,1379428.0,0.007972630112889068,2.7333276819395897,-3.214305177111717,67.43420743050578,66.1680070270544,-0.6642086425206699,-1.2157608452136373,0.312436512251125,1.2039341286506335,29.77868743444448,0.42000007629394887,0.5512566699571124,1.0269999504089355,-0.4053940238731357,2.459393924691007,0.3108029632678999,1.7431969375499712,-1.113676272941479,78.72339044020012,19.617126645807446,0.7161969871410352,7,-0.4375,-1.052499771118164,0.586249828338623,1.125,-1.1149997711181605,1,-0.04519774011299438,1.2558151913557247,21.950000762939453,1.3600006103515625,21.950000762939453,1.0,21.75,-0.04519774011299438
937,2000-07-19,21.75,22.100000381469727,21.40999984741211,22.100000381469727,3228586.0,-0.016949152542372836,2.9428558972430667,-1.555554613656593,65.49520085361495,66.39792753545767,-0.292537955228255,-0.7409204158245579,0.6145675523975811,1.5734081229082797,27.118595056375117,0.7150001525878906,0.6151191210111726,0.564499950408937,-0.7975572544983507,1.9265571553162246,-0.11652865204470686,1.2455285528625808,-0.6023086456473301,35.233170862833,-20.695882594403557,0.6810286024536442,7,-0.0625,-0.7124996185302734,0.997499942779541,1.5,-0.7450008392333984,2,-0.03563216636920796,2.7333276819395897,22.125,1.2558151913557247,21.950000762939453,1.3600006103515625,21.950000762939453,-0.03563216636920796
938,2000-07-20,22.0,22.075000762939453,21.700000762939453,21.700000762939453,2174850.0,0.011494252873563315,-1.500006357844945,-0.8571397431076669,65.27332116555542,67.70280735508075,-0.4573844516576351,-0.8751203801277541,0.29132818027826346,1.3136912457243533,24.13989198712346,0.375,0.6222251713754723,0.7124999046325691,-0.5661240725835412,1.9911238818486794,0.07318791602451569,1.3518118932406225,-0.7295777810825967,61.139902517699795,7.99147610854925,0.6393119886080546,7,-0.3125,-0.9624996185302734,0.6812500953674316,1.2200002670288086,-0.9050006866455114,3,-0.0595454302701085,2.9428558972430667,21.75,2.7333276819395897,22.125,1.2558151913557247,21.950000762939453,-0.0595454302701085
939,2000-07-21,21.940000534057614,22.309999465942386,21.854999542236328,21.700000762939453,2644852.0,-0.0027272484519266227,14.00040873048322,0.8000012715689772,58.3941793840655,67.93417333437861,-0.30568458150963096,-0.6744627306308253,0.2755586512784767,1.3754218320574125,21.126213595781994,0.45499992370605824,0.6105281612019411,0.541250419616695,-0.5319784493237307,1.6144792885571206,0.004635985146482113,1.0778648540869078,-0.5591205370319514,58.888990143241315,9.65794372213766,0.5366144344702135,7,-0.25250053405761363,-0.9025001525878871,0.35999965667724965,0.9324998855590856,-0.5400009155273402,4,-0.05059255165598109,-1.500006357844945,22.0,2.9428558972430667,21.75,2.7333276819395897,22.125,-0.05059255165598109
940,2000-07-24,22.315000534057614,22.46500015258789,22.0,22.024999618530273,1896424.0,0.017092068863803656,-1.7352937876560939,1.2083383003918047,60.5536460065787,67.54185510519946,-0.5434417219978087,-0.9326757094146814,-0.15468417143097923,0.9976449301485495,18.866137151018897,0.524999618530277,0.594474320219085,0.8117504119873011,-0.18451285254946725,1.8080136765240695,0.31361877971891516,1.309882044255687,-0.8347085367345173,85.78203079237173,39.48916280015813,0.4981316322683843,7,-0.48250007629394176,-1.2325000762939418,-0.3712501525878871,0.0550003051757848,-1.0400009155273402,0,-0.06296216235805885,14.00040873048322,21.940000534057614,-1.500006357844945,22.0,2.9428558972430667,21.75,-0.06296216235805885
941,2000-07-25,22.3799991607666,22.5,22.059999465942386,22.315000534057614,1571734.0,0.0029127772867307833,1.8852465167471062,0.2241324879640254,64.2477650253559,66.79056136414712,-0.4381808401271705,-0.8959368360351476,-0.29304015047047116,0.9417953626321882,16.990882413391468,0.44000053405761363,0.6570298245122714,0.7829990386962891,-0.16966702455899707,1.7356651019515752,0.306666007068646,1.2593320703239321,-0.7815421848117303,88.99075023535629,43.84055592780965,0.4763330316276422,7,-0.4249992370605469,-1.279998779296875,-0.6012487411499023,-0.009998321533203125,-1.2399997711181605,1,-0.04892758509455564,-1.7352937876560939,22.315000534057614,14.00040873048322,21.940000534057614,-1.500006357844945,22.0,-0.04892758509455564
942,2000-07-26,22.3799991607666,22.75,22.11000061035156,22.524999618530273,1863576.0,0.0,1.1512540390829478,-2.230823405129287,75.62501490117533,66.82195549697674,-0.3793055267691834,-0.8351898098871899,-0.35453126721234796,0.9442512484007679,15.661921717621174,0.639999389648441,0.7205384931575125,0.7172491073608391,-0.26196355669913984,1.696461771420818,0.22764277533084964,1.2068554393908286,-0.6553261614454122,64.76179923052051,17.184722821807497,0.4896063320299894,7,-0.2999992370605469,-1.154998779296875,-0.618748664855957,-0.009998321533203125,-1.494998931884762,2,-0.06121532543604591,1.8852465167471062,22.3799991607666,-1.7352937876560939,22.315000534057614,14.00040873048322,21.940000534057614,-0.06121532543604591
943,2000-07-27,22.15999984741211,22.475000381469727,22.065000534057614,22.350000381469727,1888326.0,-0.009830175228074278,-1.1578986994864988,1.3103443739970009,69.27483541819389,66.37700855965024,-0.10619962067609379,-0.5338755722317785,-0.2038770356002928,1.1643343993487605,14.228503760225408,0.4099998474121129,0.7628044599229682,0.4282498359680176,-0.4810429923043884,1.3375426642404236,-0.026396578168185414,0.8828962501042206,-0.27127452798231033,34.078228958439,-15.890616062841161,0.4546464141362032,7,-0.07999992370605469,-0.9349994659423828,-0.4487495422363281,0.21000099182128906,-1.1049995422363281,3,-0.0521209699728582,1.1512540390829478,22.3799991607666,1.8852465167471062,22.3799991607666,-1.7352937876560939,22.315000534057614,-0.0521209699728582
944,2000-07-28,22.229999542236328,22.399999618530273,21.90999984741211,22.024999618530273,1464562.0,0.003158831015623642,-1.252875276785127,-1.078943934146464,72.08412471955018,66.48692165606617,-0.14785294675719385,-0.5385517518550849,-0.3285251301427934,1.0915531737944804,13.037499817398324,0.48999977111816406,0.7060124117872206,0.43924951553344727,-0.43629089700014845,1.314789928067043,0.001479309266649409,0.8770197218002451,0.5200004577636719,38.095194844710065,-16.98883968494257,0.4377702062667986,7,-0.14999961853027344,-0.9974994659423828,-0.6012492179870605,0.1400012969970703,-0.8549995422363281,4,-0.05105714135195427,-1.1578986994864988,22.15999984741211,1.1512540390829478,22.3799991607666,1.8852465167471062,22.3799991607666,-0.05105714135195427
945,2000-07-31,22.309999465942386,22.625,21.899999618530273,22.34499931335449,2182176.0,0.0035987370829253518,1.436971072472688,-0.1707310265260774,75.00001819991218,67.32756729711134,-0.19156154645703793,-0.583076561417716,-0.45821251662640705,1.0056160618091141,12.481062121730181,0.7250003814697266,0.6359657965568282,0.4777494430542042,-0.41429981677153904,1.3697987028799474,0.0317248131413308,0.9237740729670776,0.4232005310058575,48.23525451873169,-13.245792904850212,0.446024629912872,7,-0.22999954223633168,-0.9824991226196325,-0.7737493515014684,0.06000137329101207,-0.4249992370605469,0,-0.04078887804552778,-1.252875276785127,22.229999542236328,-1.1578986994864988,22.15999984741211,1.1512540390829478,22.3799991607666,-0.04078887804552778
946,2000-08-01,22.299999237060547,22.54999923706055,22.049999237060547,22.5,2100474.0,-0.00044823976338970173,2.333341810459871,5.71433242506928,64.62766065377502,67.23117394157357,-0.1722400169026379,-0.5546522419843569,-0.503392528628499,0.9999804111910109,12.331106624066368,0.5000000000000036,0.5692374985661637,0.43799924850463867,-0.47560748132606534,1.3516059783353427,-0.018804116410713334,0.8948026134199907,0.39987274475097934,47.058757531218795,-14.339376239131624,0.4568033649153515,8,-0.07499885559082031,-0.7749996185302734,-0.9262490272521973,0.07000160217285156,-0.4099998474121058,1,-0.04596411002682088,1.436971072472688,22.309999465942386,-1.252875276785127,22.229999542236328,-1.1578986994864988,22.15999984741211,-0.04596411002682088
947,2000-08-02,22.049999237060547,22.54999923706055,21.875,22.395000457763672,1505024.0,-0.011210762715387124,1.0610702138563926,1.7249995231646609,57.04224469254929,66.31660988901733,0.13945530388228633,-0.28168404560532423,-0.3072962018903951,1.2339295732314497,11.68966245095135,0.6749992370605504,0.5126002253774438,0.16424932479858256,-0.742614670595465,1.0711133201926302,-0.28918267289844124,0.6176813224956064,0.6178778502197275,23.333231608072914,-36.99528181379774,0.453431997697024,8,0.2525005340576172,-0.44749927520751953,-0.8387489318847656,0.32000160217285156,-0.7199993133544957,2,-0.041269835777709374,2.333341810459871,22.299999237060547,1.436971072472688,22.309999465942386,-1.252875276785127,22.229999542236328,-0.041269835777709374
948,2000-08-03,22.375,22.48500061035156,22.0,22.209999084472656,2422628.0,0.014739264135356978,1.5194697104809745,-0.47826183104820874,59.42349788711183,66.43097861157804,-0.14165412155767854,-0.5377774446615398,-0.6654822592055325,0.8851044421108867,10.86404025850139,0.48500061035155895,0.4734102199290966,0.4280000686645522,-0.4339947794175174,1.2899949167466218,-0.002997355376482602,0.858997492705587,0.2453044620434568,66.66666666666666,7.138935317709453,0.4309974240410342,8,-0.0625,-0.6850004196166992,-1.2649998664855957,-0.0049991607666015625,-1.4249992370605469,3,-0.06659216854159378,1.0610702138563926,22.049999237060547,2.333341810459871,22.299999237060547,1.436971072472688,22.309999465942386,-0.06659216854159378
949,2000-08-04,22.399999618530273,22.63999938964844,22.030000686645508,22.424999237060547,2369982.0,0.0011173013868279735,1.6813134298325882,-0.15151199889027606,59.868409494928315,66.35484122139465,-0.10565122656040415,-0.48942152771246583,-0.7079419226921715,0.8273221848567047,10.09247240650398,0.6099987030029332,0.4697042994786216,0.39049968719482564,-0.4070348069025762,1.1880341812922275,-0.00826755985387706,0.7892669342435283,-0.5249996185302734,68.62745586915297,9.88353814706074,0.398767247048701,8,-0.08749961853027344,-0.6424999237060547,-1.326249599456787,-0.029998779296875,-1.375,4,-0.06004461322587917,1.5194697104809745,22.375,1.0610702138563926,22.049999237060547,2.333341810459871,22.299999237060547,-0.06004461322587917
950,2000-08-07,22.604999542236328,22.875,22.274999618530273,22.55500030517578,2367566.0,0.009151782464160041,1.033899072188278,-2.0,60.3896114619388,65.9261574921261,-0.29635349004955813,-0.6049360531658969,-0.9356333071793621,0.595189003593994,10.162854548898462,0.6000003814697266,0.4560962932878603,0.5189996719360366,-0.18967994637202423,1.2276792902440974,0.16465986278200617,0.873339481090067,-0.7146995544433601,72.99995422363281,16.09000439544259,0.35433980915403107,8,-0.22999954223632812,-0.7174997329711914,-1.5249991416931152,-0.2349987030029297,-1.9249992370605469,0,-0.05441272139546538,1.6813134298325882,22.399999618530273,1.5194697104809745,22.375,1.0610702138563926,22.049999237060547,-0.05441272139546538
951,2000-08-08,21.225000381469727,22.225000381469727,20.950000762939453,22.05500030517578,13964178.0,-0.06104840472074069,1.1794863852811384,-16.600251773861295,42.08144588101474,62.199094267663796,1.0086497961054555,0.8356268799999569,0.40823347508052166,1.9453433249602625,9.93386800197503,1.654998779296875,0.4447139954462074,-0.8722495079040513,-1.5121459550473055,-0.2323530607607971,-1.1921977314756766,-0.552301284332426,1.6499996185302734,14.285700130987838,-43.49218484593054,0.31994822357162694,8,0.6875,0.6875,-0.0637502670288086,1.1450004577636719,-0.5450000762939453,1,0.031095398612492886,1.033899072188278,22.604999542236328,1.6813134298325882,22.399999618530273,1.5194697104809745,22.375,0.031095398612492886
952,2000-08-09,20.975000381469727,21.44499969482422,20.475000381469727,21.325000762939453,11006698.0,-0.011778562803619996,2.288143045107313,0.42168724535169905,34.5399602879841,58.33966369764048,1.160422598630717,1.0799589387425428,0.6411788352744665,2.1601491424982946,10.891144961103894,0.9699993133544922,0.3866669804960985,-1.0834995269775405,-1.8853133525204484,-0.28168570143463256,-1.4844064397489944,-0.6825926142060865,1.8999996185302734,20.833336644703014,-35.01070211446704,0.4009069127714548,8,0.6999998092651367,0.6999998092651367,0.2512497901916504,1.3950004577636719,-0.20000076293945312,2,0.04362331306496969,1.1794863852811384,21.225000381469727,1.033899072188278,22.604999542236328,1.6813134298325882,22.399999618530273,0.04362331306496969
953,2000-08-10,21.030000686645508,21.145000457763672,20.78499984741211,20.825000762939453,3718720.0,0.002622183750917717,-1.526304518046084,-0.5857134293546085,36.253768600984785,54.358513017799886,1.0373652849084216,1.0205779533405561,0.5637696958305511,2.0703163837425613,11.900154356608581,0.3600006103515625,0.3063512408381257,-0.9924992561340318,-1.9090740248559896,-0.07592448741207392,-1.4507866404950107,-0.5342118717730528,1.7489993286132801,23.125016391279917,-30.998178237523792,0.45828738436097965,8,0.6449995040893555,0.6449995040893555,0.2162494659423828,1.3400001525878906,-0.18500137329101918,3,0.01426529849098146,2.288143045107313,20.975000381469727,1.1794863852811384,21.225000381469727,1.033899072188278,22.604999542236328,0.01426529849098146
954,2000-08-11,20.95499992370605,21.270000457763672,20.81999969482422,21.149999618530273,3175620.0,-0.003566369971023553,1.068962493313339,-0.9512183775435374,27.40861513738632,49.0705793441859,1.0197223487265425,1.072185190803971,0.5860139707733971,2.1041064332322144,12.018727782868721,0.4500007629394531,0.1894701564831074,-1.0177499771118192,-2.0514269125698235,0.01592695834618496,-1.5345884448408214,-0.5009115093828171,1.731840106201176,19.999984105425387,-28.874413167630987,0.5168384677290021,8,0.7200002670288121,0.7200002670288121,0.3387503623962438,1.4150009155273473,-0.5550003051757777,4,-0.00023856648937237157,-1.526304518046084,21.030000686645508,2.288143045107313,20.975000381469727,1.1794863852811384,21.225000381469727,-0.00023856648937237157
955,2000-08-14,21.084999084472656,21.25,20.950000762939453,21.149999618530273,2249126.0,0.00620372995656937,1.264134103946393,0.3333365937634432,28.943080353681594,45.10562597750886,0.7796741025636997,0.9212948490800912,0.39288152506503593,1.9376250782991207,12.257270531040135,0.2999992370605469,0.09755381584693268,-0.8445007324218743,-1.9519388025662927,0.26293733772254413,-1.3982197674940835,-0.2907816973496651,1.513367359497071,34.857068743024556,-8.573458544062134,0.5537190350722085,8,0.590001106262207,0.590001106262207,0.30750083923339844,1.2850017547607422,-0.4449996948242152,0,-0.0028455996465547306,1.068962493313339,20.95499992370605,-1.526304518046084,21.030000686645508,2.288143045107313,20.975000381469727,-0.0028455996465547306
956,2000-08-15,21.125,21.2549991607666,20.854999542236328,21.23500061035156,2294934.0,0.0018971267376910461,4.3334096284428165,1.6923031779100952,29.855549711387297,42.08488209071309,0.6207500946975166,0.845905186989441,0.3264676132635813,1.863000091127315,12.57576989819998,0.39999961853027344,-0.015432929830208053,-0.7544998168945298,-1.9138544704128009,0.4048548366237412,-1.3341771436536654,-0.1748224901353943,1.3884318014697286,67.01031738696986,25.192533295362402,0.5796773267591349,8,0.5500001907348633,0.5500001907348633,0.30625009536743164,1.2450008392333984,-1.0249996185302734,1,-0.021065074311205634,1.264134103946393,21.084999084472656,1.068962493313339,20.95499992370605,-1.526304518046084,21.030000686645508,-0.021065074311205634
957,2000-08-16,20.975000381469727,21.399999618530273,20.895000457763672,21.049999237060547,3232368.0,-0.0071005736582377965,-3.297888918649103,0.6818039950062642,30.54188117813392,38.875813567493324,0.6729978300185238,0.9853881718694737,0.4258448518960236,1.9715633789913376,13.296179186739343,0.5049991607666016,-0.15747259109969036,-0.8657494544982924,-2.093139330847862,0.361640421851277,-1.4794443926730771,-0.2520545163235077,1.4568941632000012,30.894407279561587,-11.410703507139136,0.613694938174784,8,0.6999998092651367,0.6999998092651367,0.4962496757507324,1.3950004577636719,-1.1849994659423828,2,-0.014064365717702754,4.3334096284428165,21.125,1.264134103946393,21.084999084472656,1.068962493313339,20.95499992370605,-0.014064365717702754
958,2000-08-17,20.690000534057614,21.09499931335449,20.489999771118164,21.0,4092964.0,-0.013587596768956156,1.4200074005409462,4.133389283080335,26.380384968455687,35.154921953440805,0.7753846405907794,1.2302918055264094,0.6684397035125471,2.216082732499732,14.270483526635841,0.6049995422363246,-0.2696962830673755,-1.0852493286132834,-2.4126025697229245,0.24210391249635776,-1.748925949168104,-0.4215727080584628,1.6636182440841125,21.97810950278937,-19.997841779953713,0.6636766205548206,8,0.9849996566772496,0.9849996566772496,0.7474994659423864,1.6800003051757848,-0.3700008392333949,3,0.004108220506458871,-3.297888918649103,20.975000381469727,4.3334096284428165,21.125,1.264134103946393,21.084999084472656,0.004108220506458871
959,2000-08-18,20.82999992370605,20.950000762939453,20.614999771118164,20.76499938964844,2902550.0,0.006766524216274661,1.1967118798816827,-0.20967950335014604,27.710848218697066,31.523948259747275,0.43500597864329293,1.0570665100906815,0.48549827769657483,2.0341697541508736,14.936434840810636,0.33500099182128906,-0.3540770885516267,-0.8897499084472678,-2.279457645414926,0.4999578285203903,-1.5846037769310968,-0.19489603996343874,1.4484741185687966,37.3626603954706,-3.663667615487043,0.6948538684838292,8,0.5200004577636754,0.8450002670288121,0.6350002288818395,1.5400009155273473,-0.5450000762939418,4,0.0007200859195091169,1.4200074005409462,20.690000534057614,-3.297888918649103,20.975000381469727,4.3334096284428165,21.125,0.0007200859195091169
960,2000-08-21,20.90999984741211,21.0,20.700000762939453,20.850000381469727,2428012.0,0.0038406108496915614,1.4999960263532255,0.9230611226856257,29.498530384800702,30.125846537945716,0.09977805827668362,0.9132323948272543,0.3648571968029408,1.918283603138228,15.365596701288151,0.2999992370605469,-0.4791607042053272,-0.7394999504089341,-2.14447504781619,0.6654751469983218,-1.4419874991125639,-0.0370124017053044,1.296335248430534,46.15386227682969,5.647261583973162,0.7024875487036286,8,0.05000019073486328,0.7650003433227539,0.5462503433227539,1.460000991821289,-0.6649990081787109,0,-0.024390255026470298,1.1967118798816827,20.82999992370605,1.4200074005409462,20.690000534057614,-3.297888918649103,20.975000381469727,-0.024390255026470298
961,2000-08-22,21.28499984741211,21.450000762939453,20.950000762939453,21.075000762939453,3974936.0,0.01793400300031145,-1.1739173701756422,3.5000158947134183,39.1180722263945,30.63452564221354,-0.29705442684468863,0.4764178116746116,-0.033563206882217145,1.494044855001956,15.420416819098742,0.5400009155273438,-0.6114544694998401,-0.3097499847412095,-1.679772349934062,1.060272380451643,-0.9947611673376358,0.3752611978552167,0.8520818598556161,82.81242238986563,38.475632271042336,0.6850111825964263,8,-0.3149995803833008,0.3900003433227539,0.1712503433227539,1.085000991821289,-1.135000228881836,1,-0.030303052026664168,1.4999960263532255,20.90999984741211,1.1967118798816827,20.82999992370605,1.4200074005409462,20.690000534057614,-0.030303052026664168
962,2000-08-23,21.01000022888184,21.375,20.875,21.375,2881252.0,-0.012919878811448737,1.73972774540799,-1.7381017257038887,30.303023630768052,29.973331756633904,-0.01851502532209892,0.6782945473329072,0.23190727983855552,1.7276862024852662,15.148226285434358,0.5,-0.7827850218960286,-0.5162496566772425,-1.8576579364639194,0.8251586231094343,-1.186953796570581,0.1544544832160959,1.0605982253539672,54.166658388252706,12.13170530350488,0.6707041398933393,8,-0.039999961853030896,0.6649999618530238,0.3699998855590785,1.360000610351559,-0.764999389648441,2,-0.04331270049969649,-1.1739173701756422,21.28499984741211,1.4999960263532255,20.90999984741211,1.1967118798816827,20.82999992370605,-0.04331270049969649
963,2000-08-24,21.0049991607666,21.209999084472656,20.96999931335449,21.125,2680262.0,-0.0002380327492030876,-1.526306279174766,0.32876962871998855,29.753257164876956,30.233847537466197,-0.01948213666291565,0.6243394170392484,0.24550023842884627,1.7024562301649553,14.954841665073227,0.23999977111816762,-0.7984423255464073,-0.46350069046020437,-1.7893885794075253,0.8623871984871165,-1.1264446349338648,0.19944325401345608,1.001775370558562,46.70645825195703,7.7033488817292834,0.66294394447366,8,-0.03499889373779297,0.6700010299682617,0.3575010299682617,1.3650016784667969,-0.8699989318847621,3,-0.05784328939696637,1.73972774540799,21.01000022888184,-1.1739173701756422,21.28499984741211,1.4999960263532255,20.90999984741211,-0.05784328939696637
964,2000-08-25,21.09499931335449,21.25,20.850000381469727,21.09499931335449,3096982.0,0.004284701555998582,1.5806312680735273,-0.0,27.3273233712073,30.05431898385794,-0.09782197182045493,0.46899361706031684,0.20367801395737573,1.5864332593255028,15.152686877965083,0.39999961853027344,-0.7624451865514459,-0.3167505264282262,-1.6019380731086663,0.9684370202522139,-0.9593442997684463,0.32584324691199384,0.8505042519764565,52.6664733886714,17.22167283550845,0.6425937733402204,8,-0.12499904632568004,0.5800008773803746,0.26750087738037465,1.2750015258789098,-0.8400001525878871,4,-0.03673854675309918,-1.526306279174766,21.0049991607666,1.73972774540799,21.01000022888184,-1.1739173701756422,21.28499984741211,-0.03673854675309918
965,2000-08-28,21.399999618530273,21.56999969482422,21.100000381469727,21.125,3040436.0,0.014458417402398283,-1.8923136513823924,100.0,53.880247320831934,32.72372982935179,-0.39497644996741954,0.09731210800537582,-0.08568050536298699,1.2597137478474636,14.752314211805803,0.4750003814697301,-0.7283820020037339,0.03374977111816335,-1.1799864426463138,1.2474859848826405,-0.5731183357640752,0.6406178780004019,0.48668381944622396,76.38885577516577,36.686777424519484,0.606868106882239,8,-0.36999988555908203,0.27500057220458984,-0.037499427795410156,0.8475008010864258,-1.1450004577636719,0,-0.052102793971673056,1.5806312680735273,21.09499931335449,-1.526306279174766,21.0049991607666,1.73972774540799,21.01000022888184,-0.052102793971673056
966,2000-08-29,21.274999618530273,21.5,21.11000061035156,21.5,2660268.0,-0.005841121599449162,2.4666553638791484,-0.8181843402992114,57.042232080334216,35.6682132629296,-0.2754253109568623,0.14923582226624177,0.0630190719054049,1.3579755654471093,14.330304909267483,0.38999938964844105,-0.6609432832510009,-0.040000247955322976,-1.1715010263413248,1.0915005304306789,-0.6057506371483257,0.5257501412376797,0.5552164971859526,59.0277281071931,16.239153136288152,0.5657503891930014,8,-0.24499988555908203,0.40000057220458984,0.18250083923339844,0.9725008010864258,-0.4249992370605469,1,-0.04841357451305228,-1.8923136513823924,21.399999618530273,1.5806312680735273,21.09499931335449,-1.526306279174766,21.0049991607666,-0.04841357451305228
967,2000-08-30,21.13999938964844,21.479999542236328,21.05500030517578,21.350000381469727,2431466.0,-0.006345486782723508,-1.236843029880188,0.9333361590302051,52.488657322101055,38.56913241333464,-0.12802143520107379,0.2240529143113612,0.2388532401826282,1.452167906138687,14.31671850466688,0.4249992370605469,-0.6076382617631175,-0.1295004844665506,-1.2085246694159117,0.9495237004828105,-0.6690125769412312,0.41001160800812997,0.6360080966979247,40.2776784366089,-4.791733779274622,0.5395120924746815,8,-0.047499656677249646,0.5350008010864222,0.3875007629394496,1.0800008773803675,0.20499992370604758,2,-0.046830643316051246,2.4666553638791484,21.274999618530273,-1.8923136513823924,21.399999618530273,1.5806312680735273,21.09499931335449,-0.046830643316051246
968,2000-08-31,20.88500022888184,21.399999618530273,20.875,21.239999771118164,3252400.0,-0.012062401519815857,-1.7999979654947917,1.690466026648271,48.535570864005365,40.88299048503556,0.17606213903075485,0.38124836440850984,0.533854681549105,1.6611888170244598,14.431984244811813,0.5249996185302734,-0.5646070248715098,-0.30999965667724183,-1.2664291069664912,0.6464297936120076,-0.7882143818218665,0.16821506846738288,0.8389669732694607,4.861094554250044,-41.587472138312364,0.4782147251446241,8,0.24999999999999645,0.7899999618530238,0.7674999237060511,1.3124999999999964,0.5900001525878871,3,-0.030643973312645012,-1.236843029880188,21.13999938964844,2.4666553638791484,21.274999618530273,-1.8923136513823924,21.399999618530273,-0.030643973312645012
969,2000-09-01,21.05500030517578,21.200000762939453,20.924999237060547,21.145000457763672,3043270.0,0.008139816826951751,1.7500047683533921,0.25352188349577415,49.38274124425048,43.09234724719665,0.04619241776850913,0.11100933607212227,0.4145553182000121,1.454194852512881,14.270765963411536,0.31500053405761363,-0.5089411451194472,-0.07274961471557617,-0.8435621063465923,0.69806287691544,-0.45815586053108603,0.3126566310999337,0.6190082241482564,25.89933585817004,-21.106040706931296,0.3854062458155087,9,0.1549997329711914,0.619999885559082,0.5974998474121094,1.1424999237060547,-0.2049999237060547,4,-0.04369508729324434,-1.7999979654947917,20.88500022888184,-1.236843029880188,21.13999938964844,2.4666553638791484,21.274999618530273,-0.04369508729324434
970,2000-09-04,21.375,21.475000381469727,21.09499931335449,21.149999618530273,2621554.0,0.015198275477847245,-1.2686563765037848,-2.5,54.61254768373193,44.81395563134525,-0.22452120738718762,-0.3223928273875103,0.13357875246289552,1.1020395694391354,13.45807351292121,0.4200000762939453,-0.39709241108377924,0.30875005722045756,-0.05411651929109951,0.6716166337320146,0.12731676896467903,0.4901833454762361,0.2510482034098658,80.0,34.05760809702693,0.18143328825577815,9,-0.16499996185302734,0.3000001907348633,0.28125,0.6575002670288086,-0.29500007629394887,0,-0.05239770008109468,1.7500047683533921,21.05500030517578,-1.7999979654947917,20.88500022888184,-1.236843029880188,21.13999938964844,-0.05239770008109468
971,2000-09-05,21.88500022888184,21.950000762939453,21.274999618530273,21.350000381469727,4090620.0,0.02385965983072924,1.0300758349299588,2.377773068282981,64.82084589367062,48.6492692161122,-0.7157272973089199,-0.8225867465800718,-0.3396941062816161,0.5697879803264492,13.585291076053274,0.6750011444091797,-0.27904109855017367,0.7857502937316916,0.27300472987952773,1.2984958575838554,0.5293775118056097,1.0421230756577735,-1.409999847412113,93.95344298362376,44.20292556856322,0.25637278192608104,9,-0.48499965667724965,-0.2100000381469762,-0.1812500953674352,0.11499977111816051,-1.0400009155273509,1,-0.07448028563253617,-1.2686563765037848,21.375,1.7500047683533921,21.05500030517578,-1.7999979654947917,20.88500022888184,-0.07448028563253617
972,2000-09-06,21.88999938964844,22.145000457763672,21.549999237060547,21.899999618530273,3181246.0,0.00022842863670624602,1.3799958038490148,-0.018692021932726198,71.50536347993501,53.28839214000754,-0.6512579979111273,-0.79635106674084,-0.32520384750269926,0.5567909095586678,13.19618171646561,0.595001220703125,-0.16408487222834367,0.7449995040893604,0.12654665486520855,1.3634523533135123,0.4357730794772827,1.0542259287014382,-1.38549900054932,79.92118297624403,25.556443017139856,0.30922642461207617,9,-0.39249897003174183,-0.21499919891357777,-0.014999389648441053,-0.06749916076660512,-1.639999389648441,2,-0.047510234681437225,1.0300758349299588,21.88500022888184,-1.2686563765037848,21.375,1.7500047683533921,21.05500030517578,-0.047510234681437225
973,2000-09-07,21.32999992370605,21.950000762939453,21.07999992370605,21.950000762939453,3729292.0,-0.02558243405923566,1.8064505212899926,61.99866488653773,57.788164215039636,56.672930011544466,-0.04504607788443593,-0.2242199085832155,0.2573674274700828,1.1013832900384912,12.420177542409895,0.870000839233402,-0.12459235548627845,0.17000007629394176,-0.45125482912195736,0.7912549817098409,-0.14062737641400958,0.4806275290018931,-0.7598795318603493,33.196744378017065,-22.35537515774427,0.31062745270794967,9,0.1800003051757848,0.34500026702881215,0.6224999427795446,0.4925003051757848,-1.0799999237060511,3,0.000703206268264811,1.3799958038490148,21.88999938964844,1.0300758349299588,21.88500022888184,-1.2686563765037848,21.375,0.000703206268264811
974,2000-09-08,20.950000762939453,21.420000076293945,20.584999084472656,21.420000076293945,5688168.0,-0.01781524435657733,2.553200900919181,0.7580623825213225,50.56981388398315,56.30510407411683,0.34891407727954515,0.16378275138121978,0.6472839636591985,1.4636092729859804,12.033708723224795,0.8350009918212891,-0.033571268643129315,-0.20974912643432475,-0.8313552414080085,0.41185698853935904,-0.5205521839211649,0.10105393105251537,1.1949996948242188,23.397522894276737,-31.966030982035715,0.3108030574868412,9,0.41499900817871094,0.7249994277954102,1.0512490272521973,0.8724994659423828,-0.7000007629394531,4,0.025059646749941766,1.8064505212899926,21.32999992370605,1.3799958038490148,21.88999938964844,1.0300758349299588,21.88500022888184,0.025059646749941766
975,2000-09-11,21.024999618530273,21.174999237060547,20.799999237060547,21.045000076293945,1945658.0,0.0035798975111969167,1.67858310626703,0.042554227624130025,45.95014863666046,55.07265035815308,0.24040901639863677,0.08860103422656351,0.5694161356321281,1.3710929174510227,11.626354648827945,0.375,0.0663332171258304,-0.131750297546386,-0.75545100616662,0.49195041107384796,-0.443600651856503,0.18010005676373098,1.0888008117675767,28.205137610192075,-22.707861598676438,0.3118503543101175,9,0.3400001525878906,0.6500005722045898,1.010000228881836,0.7250003814697266,-0.7749996185302734,0,-0.008323388358414618,2.553200900919181,20.950000762939453,1.8064505212899926,21.32999992370605,1.3799958038490148,21.88999938964844,-0.008323388358414618
976,2000-09-12,20.68000030517578,21.100000381469727,20.489999771118164,21.0,4597672.0,-0.016409004500072766,1.3461541283057623,15.999618539004388,44.96950856068887,54.23718938466284,0.5499666973958846,0.42009101469633237,0.9002248578451528,1.682499302776808,11.238242176392156,0.6100006103515625,0.16270757554873683,-0.45449962615966655,-1.113708581784696,0.2047093294653628,-0.784104103972183,-0.1248951483471501,1.4032240982055662,11.48039004399001,-37.409124118913255,0.32960447781251534,9,0.6374998092651367,0.6700000762939453,1.451249599456787,0.9674997329711914,-0.43000030517578125,1,0.019342341036143962,1.67858310626703,21.024999618530273,2.553200900919181,20.950000762939453,1.8064505212899926,21.32999992370605,0.019342341036143962
977,2000-09-13,20.68000030517578,20.68000030517578,20.68000030517578,20.68000030517578,0.0,0.0,1.0,-0.0,45.03817905338312,53.8485902945937,0.5340107656478494,0.41830383388139936,0.8899325901427346,1.6401825857196535,11.14154437151269,0.0,0.1319761577924794,-0.4397496223449693,-1.1266069469318225,0.24710770224188394,-0.7831782846383959,-0.09632096005154267,1.3394951129150385,13.013726368815655,-34.658530761104736,0.3434286622934268,9,0.6374998092651367,0.630000114440918,1.2325000762939453,0.9674997329711914,-0.43000030517578125,2,0.007978675326102858,1.3461541283057623,20.68000030517578,1.67858310626703,21.024999618530273,2.553200900919181,20.950000762939453,0.007978675326102858
978,2000-09-14,20.774999618530273,21.075000762939453,20.600000381469727,20.645000457763672,3805540.0,0.0045937771737225574,-3.3181987636874366,100.0,45.12194838287995,53.375168865552524,0.4713325987359376,0.3478324946440594,0.7992338585032854,1.5013926430480922,10.123498589929245,0.47500038146972656,0.10195780668215804,-0.34900026321411204,-1.0256372517572458,0.32763672532902177,-0.6873187574856807,-0.010681768942543357,1.1833159736816405,30.64513482694406,-15.718110987496075,0.3383184942715676,9,0.5425004959106445,0.5425004959106445,0.9000005722045898,0.8725004196166992,-0.5249996185302734,3,-0.02527074022480369,1.0,20.68000030517578,1.3461541283057623,20.68000030517578,1.67858310626703,21.024999618530273,-0.02527074022480369
979,2000-09-15,20.84499931335449,20.850000381469727,20.46500015258789,20.850000381469727,11956332.0,0.00336941978866645,152.9672006102212,-0.038470003081148854,40.886677599229216,51.850072189496665,0.4117069777251352,0.2940924033738668,0.7344368166425319,1.3948298440500615,9.136948592389496,0.38500022888183594,0.09369408976217386,-0.2797505378723173,-0.9550473943121602,0.39554631856752565,-0.6173989660922388,0.057897890347604175,1.0545836460136755,53.521077572774345,10.50329381695257,0.33764842821992147,9,0.4600009918212926,0.4600009918212926,0.8300008773803746,0.802500724792484,-0.5149993896484375,4,-0.028543983351119517,-3.3181987636874366,20.774999618530273,1.0,20.68000030517578,1.3461541283057623,20.68000030517578,-0.028543983351119517
980,2000-09-18,20.399999618530273,20.7450008392334,20.26000022888184,20.7450008392334,2850930.0,-0.021348031157723435,1.811587793011921,68.9855072463278,36.99849112301936,48.75869943720208,0.7865751617137349,0.7366959020051027,1.181993303719917,1.800307587328966,8.341661295315994,0.5849990844726491,0.1048403975136658,-0.6992502212524414,-1.4436698941295347,0.04516945162465191,-1.071460057690988,-0.32704038481389475,1.4135083724310746,16.666590978242255,-23.321158767966295,0.3722098364385464,9,0.8025007247924805,0.8025007247924805,1.2750005722045898,1.2475004196166992,-0.0699996948242223,0,-0.007352922614470181,152.9672006102212,20.84499931335449,-3.3181987636874366,20.774999618530273,1.0,20.68000030517578,-0.007352922614470181
981,2000-09-19,20.63999938964844,20.674999237060547,20.25,20.25,5177316.0,0.011764694882649085,-1.1794866778825464,-1.1304290137107578,42.79537574287793,45.5687007997513,0.3926960038399798,0.4699935160347515,0.9498097273594546,1.5252929787235807,8.496608890423115,0.4249992370605469,0.10668309559280331,-0.4270004272460888,-1.1931074302958606,0.3391065758036831,-0.8100539287709729,-0.04394692572120462,1.0492279803465472,47.27260957418814,7.019088846097432,0.38305350152488526,9,0.4600009918212855,0.5575008392333949,1.0350008010864222,1.0075006484985316,0.4700012207031179,1,-0.018895319824671963,1.811587793011921,20.399999618530273,152.9672006102212,20.84499931335449,-3.3181987636874366,20.774999618530273,-0.018895319824671963
982,2000-09-20,20.100000381469727,20.69499969482422,20.030000686645508,20.69499969482422,2744798.0,-0.026162743417983858,1.2352933633807874,-1.5256416526468033,39.54725407350438,43.541933006247376,0.7287134989228115,0.9890301690002516,1.4673328068212186,2.027579979689147,8.665071406890167,0.6649990081787109,0.05084215532078318,-0.9214994430541985,-1.8014879219910789,-0.04151096411731814,-1.3614936825226387,-0.4815052035857583,1.4453042515257621,6.698534900827005,-36.46083157681799,0.4399942394684402,9,0.625,0.9875001907348633,1.5749998092651367,1.547499656677246,1.0,2,0.007462667446939797,-1.1794866778825464,20.63999938964844,1.811587793011921,20.399999618530273,152.9672006102212,20.84499931335449,0.007462667446939797
983,2000-09-21,19.790000915527344,20.174999237060547,19.25,20.174999237060547,5271126.0,-0.015422858709404408,3.805211790933862,0.6470567492971653,33.76121028471702,41.6743103841067,0.8909882275625449,1.2683677727772498,1.750790718206801,2.2900975451672636,9.243028530393838,0.9249992370605469,-0.10226910563487479,-1.1707489967346199,-2.209048207103642,-0.1324497863655978,-1.689898601919129,-0.6515993915501106,1.5734672439061477,33.750049173820216,-11.113716951148419,0.5191496051845107,9,0.4224987030029297,0.9074993133544922,1.8849992752075195,1.8499994277954102,1.9599990844726562,3,0.09802923380295803,1.2352933633807874,20.100000381469727,-1.1794866778825464,20.63999938964844,1.811587793011921,20.399999618530273,0.09802923380295803
984,2000-09-22,20.31999969482422,20.5,19.375,19.5,4874432.0,0.02678113970581153,-1.102804338060707,-2.1298786227396582,37.149788262975825,40.6964925648084,0.29304234027171105,0.71393480453564,1.1934141782999177,1.7124224979762488,9.372525696753724,1.125,-0.27628084933602537,-0.6020002365112305,-1.6764221528255128,0.47242167980305183,-1.1392111946683698,-0.0647892783540911,0.7475829222885828,71.57184576383847,29.865696100866316,0.5372109581571407,9,-0.14499950408935547,0.3775005340576172,1.3550004959106445,1.017500877380371,2.1800003051757812,4,0.07504919495243434,3.805211790933862,19.790000915527344,1.2352933633807874,20.100000381469727,-1.1794866778825464,20.63999938964844,0.07504919495243434
985,2000-09-25,20.28499984741211,20.575000762939453,19.950000762939453,20.540000915527344,2694190.0,-0.0017224334615036918,2.8461448173057735,-0.31097702807059985,27.96137583735687,38.80670003999374,0.2369524118602584,0.6968463432691401,1.2000650937010278,1.6978609878647752,10.162262597064164,0.625,-0.3784125369805835,-0.5812500953674302,-1.6668923587497027,0.5043921680148422,-1.1240712270585647,-0.03842896367629578,0.5281212033048988,71.62630214520668,35.020104936095784,0.5428211316911362,9,-0.12249946594238281,0.41250038146972656,1.2275004386901855,1.0400009155273438,2.2150001525878906,0,0.05989648320075758,-1.102804338060707,20.31999969482422,3.805211790933862,19.790000915527344,1.2352933633807874,20.100000381469727,0.05989648320075758
986,2000-09-26,20.2450008392334,20.475000381469727,20.024999618530273,20.225000381469727,2065790.0,-0.0019718515395411584,-1.1428506553073996,-0.07843283917004502,27.557947885804424,36.86445213248499,0.23329068478421533,0.6911600763789636,1.2050242727356526,1.6875628895483814,10.99467786078798,0.4500007629394531,-0.43204767553904233,-0.5697491645812995,-1.6713527914684008,0.5318544623058017,-1.120550978024852,-0.018947351137747148,0.349283264383228,68.85820410878621,36.172430067176435,0.5508018134435508,9,-0.08250045776367188,0.4524993896484375,1.0724992752075195,1.0424995422363281,2.679998397827152,1,0.06199057094304994,2.8461448173057735,20.28499984741211,-1.102804338060707,20.31999969482422,3.805211790933862,19.790000915527344,0.06199057094304994
987,2000-09-27,20.149999618530273,20.25,19.96999931335449,20.155000686645508,2218780.0,-0.004692576772781343,1.8718064087014723,-0.25004768262445165,31.562455668950363,35.35784183093727,0.2740213374277438,0.7464616332916947,1.2752485168508727,1.7320022953875807,11.787591732989517,0.28000068664551137,-0.48090917968165314,-0.6152503967285163,-1.7439544557058184,0.5134536622487857,-1.1796024262171692,-0.05089836723986352,0.4250011444091797,67.92446040058617,33.844976909303625,0.5643520294886519,9,-0.09999942779541016,0.5475006103515625,1.1725006103515625,1.1375007629394531,2.720001220703125,2,0.09429278682382725,-1.1428506553073996,20.2450008392334,2.8461448173057735,20.28499984741211,-1.102804338060707,20.31999969482422,0.09429278682382725
988,2000-09-28,20.2450008392334,20.270000457763672,19.774999618530273,20.270000457763672,2224774.0,0.004714700868567734,38.600671396963456,4.998855835240275,37.90735701241316,35.02680621017993,0.10720760120970851,0.6335366153270243,1.148003914186205,1.5856002061559735,12.358338222233076,0.49500083923339844,-0.5019009327382307,-0.48824920654296733,-1.6387374489976807,0.662239035911746,-1.063493327770324,0.08699491468438936,0.22999954223632812,72.50002384184275,35.538047805429855,0.5752441212273576,9,-0.24750041961669922,0.4524993896484375,1.0774993896484375,1.0424995422363281,2.714998245239258,3,0.0770560336514885,1.8718064087014723,20.149999618530273,-1.1428506553073996,20.2450008392334,2.8461448173057735,20.28499984741211,0.0770560336514885
989,2000-09-29,20.13500022888184,20.299999237060547,19.875,20.25,2184494.0,-0.005433470278666808,2.9535135422858207,4.600061036087444,34.915248977142866,34.79533486063809,0.11834916773721815,0.7073451263785451,1.2257523952341352,1.6428787928850248,12.932950324729669,0.4249992370605469,-0.5290875444774379,-0.552249813079829,-1.7219794073921442,0.6174797812324861,-1.1371146102359866,0.03261498407632857,0.1685000991821255,45.00001192091235,6.644068912281291,0.5848647971561585,9,-0.16250038146973012,0.5624999999999964,1.1874999999999964,1.152500152587887,2.6149997711181605,4,0.07524208455062764,38.600671396963456,20.2450008392334,1.8718064087014723,20.149999618530273,-1.1428506553073996,20.2450008392334,0.07524208455062764
990,2000-10-02,20.2549991607666,20.5,19.934999465942386,19.934999465942386,2532058.0,0.005959718426654659,-2.5312567055289885,-2.78261158011715,42.20180403910453,34.72938244910772,-0.027246357018462675,0.5261102812872096,1.0621415426669003,1.4791023005312027,14.030237728756905,0.5650005340576136,-0.5648943655169205,-0.37625083923339986,-1.5141520016803227,0.761650323213523,-0.9452014204568613,0.19269974199006157,-1.0049991607666016,66.20679857619788,23.44122175843202,0.5689505812234621,10,-0.2824993133544922,0.4425010681152344,1.0675010681152344,1.032501220703125,2.095001220703125,0,0.05035796099855605,2.9535135422858207,20.13500022888184,38.600671396963456,20.2450008392334,1.8718064087014723,20.149999618530273,0.05035796099855605
991,2000-10-03,20.2549991607666,20.2549991607666,20.2549991607666,20.2549991607666,0.0,0.0,1.0,0.0,42.20180403910453,35.02433244528551,-0.09789673646518793,0.4192274516703236,1.0155350180557576,1.4260983820065611,14.415763347302764,0.0,-0.5962996142414845,-0.29475078582763814,-1.2774667213446413,0.6879651496893651,-0.786108753586138,0.19660718193086169,-0.979999160766603,66.20679857619788,18.864942622303346,0.4913579677585015,10,-0.342498779296875,0.4425010681152344,1.0975008010864258,1.032501220703125,1.8950004577636719,1,0.07035305867449115,-2.5312567055289885,20.2549991607666,2.9535135422858207,20.13500022888184,38.600671396963456,20.2450008392334,0.07035305867449115
992,2000-10-04,20.850000381469727,21.200000762939453,20.350000381469727,20.350000381469727,4841654.0,0.029375524332562186,-2.4000015258789062,100.0,51.16280307636259,36.95784275546835,-0.6429337457135276,-0.27160828404433346,0.37988031333564365,0.7876413904843176,14.145204558155475,0.9450016021728516,-0.5619591385606526,0.35225038528442454,-0.41921742341065027,1.1237181939794993,-0.03348351906311464,0.7379842896319637,-1.5505003814697282,75.4385894465481,24.91130897268321,0.3857339043475379,10,-0.5625,-0.15250015258789062,0.5024995803833008,0.4375,0.8799991607666016,2,0.032613922912928306,1.0,20.2549991607666,-2.5312567055289885,20.2549991607666,2.9535135422858207,20.13500022888184,0.032613922912928306
993,2000-10-05,21.34499931335449,21.354999542236328,20.725000381469727,20.850000381469727,3629808.0,0.023740955531333707,1.4466015821753428,0.9899978637695241,56.84931936351998,39.1466795444177,-0.9992403967824188,-0.8067904486387469,-0.14376603799820842,0.24962801726278983,15.001473353138605,0.6299991607666016,-0.5559483040032482,0.8464993476867626,0.07160343361672616,1.621395261756799,0.4590513906517444,1.2339473047217808,-1.969479282836911,99.32430865034398,47.14432496819846,0.3874479570350187,10,-0.7799997329711879,-0.6474990844726527,0.03875064849853871,-0.05749893188476207,0.5,3,0.007261686185603855,-2.4000015258789062,20.850000381469727,1.0,20.2549991607666,-2.5312567055289885,20.2549991607666,0.007261686185603855
994,2000-10-06,21.475000381469727,21.9950008392334,21.200000762939453,21.395000457763672,4348488.0,0.006090469538403864,-2.382983990422661,0.1616163562241363,66.11695739205032,43.386188606050304,-1.0596036314072066,-0.9438340689804363,-0.3037511941626505,0.08451616830993203,15.712937352938756,0.7950000762939453,-0.4851810800269618,0.950250434875489,0.08111640354821148,1.8193844662027665,0.5156834192118502,1.3848174505391277,-1.9807115802490252,74.75727615982456,17.338010847709583,0.43456701566363815,10,-0.5900001525878906,-0.7775001525878906,-0.07000017166137695,-0.1875,0.024999618530273438,4,0.016298038428522288,1.4466015821753428,21.34499931335449,-2.4000015258789062,20.850000381469727,1.0,20.2549991607666,0.016298038428522288
995,2000-10-09,20.850000381469727,21.5,20.75,21.334999084472656,2620010.0,-0.02910360833051706,-1.1897827291534986,-6.062489569177217,52.82259449709304,46.19337156286015,-0.3866950748473421,-0.3505918139320414,0.28080492501212717,0.672969332739914,16.152830229200493,0.75,-0.36811568314466925,0.33400039672851634,-0.5172684031002674,1.1852691965573001,-0.09163400318587733,0.75963479664291,-1.155654617208011,34.19543946804755,-23.494937876710736,0.42563439991439217,10,0.034999847412109375,-0.15250015258789062,0.5924997329711914,0.4375,0.6499996185302734,0,0.04940042016556889,-2.382983990422661,21.475000381469727,1.4466015821753428,21.34499931335449,-2.4000015258789062,20.850000381469727,0.04940042016556889
996,2000-10-10,21.07999992370605,21.100000381469727,20.670000076293945,21.06999969482422,2563100.0,0.011031152903034691,16.199618539004387,-0.020619083762316737,64.36949539719278,49.83859819933153,-0.5428840212592583,-0.5787612798330137,0.012522638105647133,0.4052337916262836,16.033900554730927,0.43000030517578125,-0.2904921136348406,0.5439999580383272,-0.3415956544083336,1.429595570484988,0.10120215181499503,0.9867977642616594,-1.2016017534465995,44.37685951946401,-18.947227250107737,0.4427978062233307,10,-0.1949996948242152,-0.3824996948242152,0.36250019073486683,0.21500015258789418,0.9699993133544957,1,0.04957305882713814,-1.1897827291534986,20.850000381469727,-2.382983990422661,21.475000381469727,1.4466015821753428,21.34499931335449,0.04957305882713814
997,2000-10-11,20.84499931335449,21.184999465942386,20.5049991607666,21.01000022888184,3527116.0,-0.011148036584539334,1.6407810138958618,-16.499713904259863,65.8170627297325,52.93967661236701,-0.22230818382326234,-0.3486405361899436,0.21377994917339294,0.6033833768595009,15.801133214431093,0.6800003051757848,-0.1759625702888883,0.3007493972778299,-0.5935261180428846,1.1950249125985444,-0.14638836038252734,0.7478871549381871,-0.7972729295771224,22.81877648203358,-42.41846114369025,0.44713775766035657,10,0.09000110626221058,-0.1474990844726527,0.6925010681152379,0.5450010299682653,0.9600009918212926,2,0.06308470028181556,16.199618539004387,21.07999992370605,-1.1897827291534986,20.850000381469727,-2.382983990422661,21.475000381469727,0.06308470028181556
998,2000-10-12,20.25,20.90999984741211,20.0049991607666,20.584999084472656,2912146.0,-0.028543983351119517,-1.1939390296343906,2.030286216303607,48.97059318515858,54.50138152436875,0.41736524987040013,0.21608948621752333,0.7569489565514047,1.1666392489868613,16.398644443004688,0.9050006866455078,-0.06357378249824208,-0.2679999351501472,-1.1645744302663275,0.6285745599660331,-0.7162871827082355,0.18028731240794116,1.7450008392333984,12.311589577259056,-49.97115906512751,0.44828724755808963,10,0.7150001525878906,0.3725004196166992,1.3362503051757812,1.3374996185302734,1.3999996185302734,3,0.07037033269434789,1.6407810138958618,20.84499931335449,16.199618539004387,21.07999992370605,-1.1897827291534986,20.850000381469727,0.07037033269434789
999,2000-10-13,20.25,20.25,20.25,20.25,0.0,0.0,1.0,-0.0,49.47994309132029,55.31006364128163,0.486560501826645,0.17837338290203064,0.7032440862144469,1.142557116436052,16.780572672135666,0.0,0.033166584313839564,-0.23824996948242116,-1.1286031617181642,0.6521032227533219,-0.6834265656002927,0.20692662663545036,1.705200805664063,16.388006802660335,-42.865803649421274,0.4451765961178712,10,0.75,0.3725004196166992,1.3425002098083496,1.4149999618530273,1.0249996185302734,4,0.09012349446614576,-1.1939390296343906,20.25,1.6407810138958618,20.84499931335449,16.199618539004387,21.07999992370605,0.09012349446614576
1000,2000-10-16,20.25,20.25,20.25,20.25,0.0,0.0,1.0,0.0,50.07517528950086,56.184882669103445,0.5428648330195749,0.17556068895388677,0.6418231664246505,1.1146378827656918,16.817674588926554,0.0,0.0986354981233788,-0.23074998855590678,-1.1267424417816478,0.6652424646698343,-0.6787462151687755,0.21724623805696197,1.6661967727661136,20.76277761613804,-35.736302672090375,0.4479962266128698,10,0.75,0.3725004196166992,1.2699999809265137,1.4250001907348633,1.4300003051757812,0,0.08469136555989576,1.0,20.25,-1.1939390296343906,20.25,1.6407810138958618,20.84499931335449,0.08469136555989576
1001,2000-10-17,20.25,20.25,20.25,20.25,0.0,0.0,1.0,0.0,51.54799282648273,56.227681530227905,0.6057859967804333,0.15267242073330678,0.6236241843846315,1.0879521061406514,16.83895464554852,0.0,0.18914179738885295,-0.21125001907348562,-1.1096218763683119,0.6871218382213407,-0.6604359477208988,0.23793590957392752,1.627972820526125,20.76277761613804,-32.87454024268,0.4491859286474132,10,0.75,0.3725004196166992,1.2699999809265137,1.4250001907348633,1.2800006866455078,1,0.14049379325207356,1.0,20.25,1.0,20.25,-1.1939390296343906,20.25,0.14049379325207356
1002,2000-10-18,20.25,20.25,20.25,20.25,0.0,0.0,1.0,0.0,50.079731425863166,55.47550509271047,0.5718629888575499,0.17337524126470782,0.6131094590336232,1.0722522488717914,16.471638918048413,0.0,0.24727025902490496,-0.21875,-1.1068695091479483,0.6693695091479483,-0.6628097545739742,0.22530975457397417,1.5905133473309334,27.07189539728672,-23.180590238663545,0.444059754573975,10,0.75,0.3725004196166992,1.0837502479553223,1.4250001907348633,1.25,2,0.15629634150752314,1.0,20.25,1.0,20.25,1.0,20.25,0.15629634150752314
1018,2000-11-09,21.729999542236328,21.790000915527344,21.325000762939453,21.5,4660602.0,-0.018961629053148243,1.6571263528462905,-0.6571408330199835,68.18183096281369,84.71008020347514,0.7210846927213979,-0.5662616880263229,-0.7981605059420467,-0.47039718007861,19.323037506921388,0.8249988555908203,0.9625995969411818,0.2872495651245117,-1.923793088047482,2.4982922182965055,-0.8182717614614852,1.3927708917105086,1.5750007629394531,23.478210872228487,-44.07776462914393,1.1055213265859978,11,0.5850009918212891,-0.07499980926513672,-1.2374992370605469,-0.6674995422363281,1.3199996948242223,3,0.08605618401411852,1.0,20.25,1.0,20.25,1.0,20.25,0.08605618401411852
1019,2000-11-10,21.84499931335449,22.21999931335449,21.625,21.655000686645508,3826144.0,0.00529221231204513,-3.759994506835909,0.8260826298243422,68.453117739987,84.21562392806827,0.6939544418625267,-0.5856688614437218,-0.9065197381274004,-0.5573300032865056,20.537237047392335,0.5949993133544886,1.0903780459954682,0.32249937057494904,-1.8214429669901868,2.466441708140085,-0.7494717982076189,1.394470539357517,1.4204010009765646,30.144870167492734,-36.42773174407534,1.071971168782567,11,0.47000122070312855,-0.18999958038329723,-1.2137494087219203,-0.7824993133544886,1.8800010681152415,4,0.0975052018799154,1.6571263528462905,21.729999542236328,1.0,20.25,1.0,20.25,0.0975052018799154
1020,2000-11-13,21.5,21.725000381469727,21.30500030517578,21.725000381469727,3227806.0,-0.01579305672688125,2.733327681939558,-1.1842210934206256,63.146082923038655,82.46706804796031,0.9858600541768503,-0.14990692224558444,-0.5690680193894444,-0.19412820450282453,21.613941984660286,0.5399990081787074,1.2312263158211003,-0.0849999427795396,-2.1439443166796757,1.9739444311205965,-1.1144721297296059,0.9444722441705267,1.7265923233032225,14.233565463875866,-50.619753705128204,1.0294721869500676,11,0.8050003051757812,0.1549997329711914,-0.7087497711181641,-0.4375,2.0,0,0.09279073670853011,-3.759994506835909,21.84499931335449,1.6571263528462905,21.729999542236328,1.0,20.25,0.09279073670853011
1021,2000-11-14,21.5,21.5,21.5,21.5,0.0,0.0,1.0,-0.0,55.313351357026114,77.54311442638163,0.9265268308343906,-0.054239371320452534,-0.5932125761960307,-0.18021170599757852,22.748833394642926,0.0,1.252201855829835,-0.1474999427795396,-2.109417470603706,1.8144175850446267,-1.128458706691621,0.8334588211325418,1.6497286425781255,14.233565463875866,-46.83615227478927,0.9809587639120825,11,0.7399997711181641,0.1549997329711914,-0.7087497711181641,-0.4375,2.10000038146973,1,0.06511626132698956,2.733327681939558,21.5,-3.759994506835909,21.84499931335449,1.6571263528462905,21.729999542236328,0.06511626132698956
1022,2000-11-15,22.049999237060547,22.049999237060547,21.6299991607666,21.9950008392334,1811528.0,0.02558135986328125,14.273174960984914,100.0,61.28266452946632,73.50380915911364,0.26748500948302123,-0.4874655384572293,-1.1616243018836307,-0.7218965679912657,24.19852454534462,0.5499992370605469,1.1978566876349035,0.3124993324279792,-1.541674994389016,2.1666736592449745,-0.6145878309805184,1.2395864958364768,1.0259402720214865,81.42073655005107,19.82159242353015,0.9270871634084971,11,0.1275005340576172,-0.39499950408935547,-1.258749008178711,-0.9874992370605469,1.2049999237060547,2,0.040816397143734306,1.0,21.5,2.733327681939558,21.5,-3.759994506835909,21.84499931335449,0.040816397143734306
1023,2000-11-16,21.80500030517578,21.94499969482422,21.55500030517578,21.94499969482422,2312712.0,-0.011111063054958459,4.571444141689374,-2.5455176001387203,50.72273864711827,68.28285645215497,0.3861325168982539,-0.12648150609265585,-0.9202111746502766,-0.46537287374917824,25.676598652172235,0.4949989318847656,1.1185555648421648,-0.010249614715576172,-1.727120734724064,1.7066215052929117,-0.8686851747198219,0.8481859452886695,1.200101635750002,54.64486797589464,-3.399732825507755,0.8584355600042443,11,0.3724994659423828,-0.15000057220458984,-0.9887499809265137,-0.7425003051757812,1.4949989318847692,3,0.05709694631782458,14.273174960984914,22.049999237060547,1.0,21.5,2.733327681939558,21.5,0.05709694631782458
1024,2000-11-17,21.649999618530273,21.899999618530273,21.375,21.799999237060547,2342314.0,-0.007108492752862516,1.9999945504384173,1.0714305177111716,36.760091291479725,62.25801458806278,0.37522710899832745,0.14628131298949398,-0.7584209627388674,-0.30394285152326006,27.114429820175527,0.5249996185302734,0.9311838835292185,-0.23525028228759837,-1.7899119314949772,1.3194113669197804,-1.0125811068912896,0.5420805423160928,1.2870982569655105,46.30869905835727,-6.67188365107323,0.7773308246036897,11,0.3400001525878906,0.027500152587890625,-0.8562493324279785,-0.5874996185302734,1.649999618530277,4,0.06466511054032598,4.571444141689374,21.80500030517578,14.273174960984914,22.049999237060547,1.0,21.5,0.06466511054032598
1025,2000-11-20,21.274999618530273,22.0,21.274999618530273,21.399999618530273,2346438.0,-0.017321016471475437,-10.600006103515625,0.8333354526149817,32.91488633830416,56.978020638436114,0.5799869296045941,0.6279011202501366,-0.38326679212241643,0.06850527041243026,28.877344634303565,0.7250003814697266,0.7280520356584006,-0.6575002670288086,-2.0634704472371688,0.7484699131795516,-1.3604853571329905,0.04548482307537327,1.5968143541527091,0.0,-45.6996040792797,0.7029850901041806,11,0.6999998092651367,0.4025001525878906,-0.46374940872192383,-0.21249961853027344,2.024999618530277,0,0.11515867482345499,1.9999945504384173,21.649999618530273,4.571444141689374,21.80500030517578,14.273174960984914,22.049999237060547,0.11515867482345499
1026,2000-11-21,21.68000030517578,21.809999465942386,21.274999618530273,21.274999618530273,2406572.0,0.01903646034817119,-1.641970075869979,-3.2400054931640625,32.53855899467325,52.14592475376746,0.07817276209948076,0.347016485537079,-0.7722819254808044,-0.34031075678579725,30.735529555570572,0.5349998474121129,0.5067303969675194,-0.3199995994567857,-1.5159750929676576,0.8759758940540863,-0.9179873462122217,0.2779881472986503,1.096004806258037,52.25817883801803,10.851407599784416,0.5979877467554365,11,0.06749916076660156,-0.0025005340576171875,-0.8687500953674316,-0.6175003051757812,2.1100006103515625,1,0.08394832422533316,-10.600006103515625,21.274999618530273,1.9999945504384173,21.649999618530273,4.571444141689374,21.80500030517578,0.08394832422533316
1027,2000-11-22,21.530000686645508,21.899999618530273,21.21999931335449,21.674999237060547,2237068.0,-0.006918801495333193,1.2857179492933304,-0.3580205051404136,31.69396714353904,48.09171766273695,0.1463690145698422,0.5587417638977001,-0.6077101748563223,-0.19296173742948852,30.81900029849123,0.6800003051757848,0.29478247535918456,-0.4909992218017578,-1.6347859223812193,0.6527874787777037,-1.0628925720914886,0.08089412848797295,1.155944095214096,39.743730819548134,3.1187814333241803,0.5718933502897311,11,0.18999862670898082,0.14749908447265625,-0.7187504768371582,-0.4675006866455078,2.3899993896484375,2,0.09614489683264105,-1.641970075869979,21.68000030517578,-10.600006103515625,21.274999618530273,1.9999945504384173,21.649999618530273,0.09614489683264105
1028,2000-11-23,21.5,21.809999465942386,21.375,21.43000030517578,1831216.0,-0.0013934363998472366,-3.8333192048489355,-0.4827613422606911,29.72222634303887,43.788285285298265,0.15680275132393717,0.6537647787978571,-0.5662481012883305,-0.15902695541358725,30.49348585465279,0.43499946594238637,0.1234185360657527,-0.5409998893737793,-1.6296377508825763,0.5476379721350177,-1.0853188201281796,0.0033190413806210017,1.068669144379193,35.897492327819435,4.6040498383971595,0.5443189307543993,11,0.13499927520751953,0.17749977111816406,-0.6887497901916504,-0.7624998092651367,2.5849990844726562,3,0.08162786794263255,1.2857179492933304,21.530000686645508,-1.641970075869979,21.68000030517578,-10.600006103515625,21.274999618530273,0.08162786794263255
1029,2000-11-24,21.825000762939453,21.9950008392334,21.5,21.5,2401494.0,0.015116314555323473,-2.0461518598072703,4.642888283378746,37.55048184296589,40.94432960973462,-0.19146804292754993,0.3527570175668373,-0.8780312757137239,-0.47816381968782906,29.914951510050948,0.49500083923339844,-0.022856179550686306,-0.21974916458129812,-1.3046767440666187,0.8651784149040225,-0.7622129543239566,0.3227146251613604,0.635774794957765,77.5642201274011,45.716802438779816,0.5424637897426597,11,-0.1900014877319336,-0.14750099182128906,-1.1375007629394531,-1.1275005340576172,2.259998321533203,4,0.06758297468771501,-3.8333192048489355,21.5,1.2857179492933304,21.530000686645508,-1.641970075869979,21.68000030517578,0.06758297468771501
1030,2000-11-27,21.8799991607666,22.200000762939453,21.75,21.75,1951916.0,0.002519972320942143,-5.923133353874143,0.39999647874925176,43.026685909952725,39.5791445600598,-0.20885867442283512,0.26238051706481613,-0.90455461574577,-0.5257214565108157,28.73438586545401,0.4500007629394531,-0.11652858297889424,-0.13375072479248118,-1.1991631663111946,0.9316617167262322,-0.6664569455518397,0.3989554959668773,0.4815142975671982,67.346823588029,31.62388130442791,0.5327062207593569,11,-0.1699991226196289,-0.2024993896484375,-1.2712492942810059,-1.1824989318847656,2.4700012207031286,0,0.0648994575301527,-2.0461518598072703,21.825000762939453,-3.8333192048489355,21.5,1.2857179492933304,21.530000686645508,0.0648994575301527
1031,2000-11-28,22.125,22.5,21.7549991607666,21.7549991607666,3035030.0,0.011197479370689933,-3.0270224293380483,2.846178675704623,49.63397326806829,38.28484553101558,-0.3977025492787867,-0.012811714965643262,-1.125383465704683,-0.7605837784006013,27.639964156633035,0.7450008392333984,-0.21903808664025348,0.13000011444091797,-0.9123301291401518,1.1723303580219877,-0.3911650073496169,0.6511652362314528,-0.9050006866455114,70.70314071606009,31.183030227140208,0.5211651217905354,11,-0.2650003433227539,-0.30749988555908203,-1.5162501335144043,-1.427499771118164,1.8700008392333984,1,0.05310731014962933,-5.923133353874143,21.8799991607666,-2.0461518598072703,21.825000762939453,-3.8333192048489355,21.5,0.05310731014962933
1032,2000-11-29,22.15999984741211,22.450000762939453,21.825000762939453,22.100000381469727,1846788.0,0.00158191400732699,-1.0491846848959554,0.16216035095135242,57.09571746552923,38.992954288616794,-0.46428210879443554,-0.11390175680374526,-1.1178978030824638,-0.7971140193751367,25.76422044838726,0.625,-0.27554366128323693,0.20324993133544922,-0.7475075051670856,1.154007367837984,-0.2721287869158182,0.6786286495867166,-0.9144005203247119,69.77776421440971,27.062372693627275,0.47537871825126826,11,-0.3000001907348633,-0.1549997329711914,-1.619999885559082,-1.4624996185302734,2.370000839233402,2,0.07355600538533347,-3.0270224293380483,22.125,-5.923133353874143,21.8799991607666,-2.0461518598072703,21.825000762939453,0.07355600538533347
1033,2000-11-30,21.674999237060547,22.26499938964844,21.674999237060547,21.78499984741211,1804642.0,-0.021886309282091565,-9.727215980025033,-1.833359824522364,47.49999859753766,40.18627732262323,0.0003783581956291471,0.2919504795573715,-0.5851777346573286,-0.31647959433256645,23.962448489723943,0.5900001525878942,-0.295041053538327,-0.2220005989074707,-1.0764217134427696,0.6324205156278282,-0.6492111561751202,0.20520995836017875,-0.40431189651489774,17.499923706054688,-25.698244429638578,0.4272105572676495,11,0.18500041961669922,0.49000072479248047,-1.0024991035461426,-0.9774990081787109,2.8550014495849645,3,0.10357559023092522,-1.0491846848959554,22.15999984741211,-3.0270224293380483,22.125,-5.923133353874143,21.8799991607666,0.10357559023092522
1034,2000-12-01,22.075000762939453,22.23500061035156,21.600000381469727,22.0,2990956.0,0.01845451164745482,2.2151873062474445,-0.6818213344430573,58.32128014768557,43.009209968110056,-0.37213031370925265,-0.18735836454191812,-0.9489139367614818,-0.7217590844632653,22.22522630176226,0.6350002288818324,-0.382868226877882,0.22225084304809428,-0.47815868690047836,0.9226603729966669,-0.12795392192619204,0.5724556080223806,-0.7797271692047154,52.777842533468686,5.6714694228044635,0.35020476497428665,12,-0.21500110626220703,0.12749958038330078,-1.3262505531311035,-1.3775005340576172,2.3099994659423864,4,0.09105314845142298,-9.727215980025033,21.674999237060547,-1.0491846848959554,22.15999984741211,-3.0270224293380483,22.125,0.09105314845142298
1035,2000-12-04,21.96500015258789,22.13500022888184,21.700000762939453,22.13500022888184,1511046.0,-0.004983039934306044,4.117638479058272,-2.2666446264178286,56.52173680425961,45.67400750250854,-0.17205334903880143,-0.1467049988534157,-0.8020501846030115,-0.6177296694819177,20.840493695265984,0.43499946594238637,-0.40248336402519413,0.15150022506713867,-0.41175260986241113,0.7147530599966885,-0.13012619239763623,0.4331266425319136,-0.645632030727846,40.55554731392217,-10.266636523111814,0.281626417464774,12,-0.10500049591064453,0.2974996566772461,-1.1175003051757812,-1.2674999237060547,2.030000686645508,0,0.09651713713441468,2.2151873062474445,22.075000762939453,-9.727215980025033,21.674999237060547,-1.0491846848959554,22.15999984741211,0.09651713713441468
1036,2000-12-05,23.09499931335449,23.21500015258789,22.100000381469727,22.100000381469727,6302236.0,0.05144544288261543,-1.241207975984634,-5.852932266714394,62.60554258170645,49.10862699563825,-1.207174012939415,-1.283852777960817,-1.8800059915892895,-1.7499839952241132,20.18657754442752,1.25,-0.32418313984377534,1.2442494392394998,0.4718829991217035,2.016615879357296,0.8580662191805999,1.6304326592983998,-1.752018553931645,92.56960642475399,43.73350393237759,0.38618322005889894,12,-0.7999992370605433,-0.8324995040893519,-1.8412499427795375,-2.1724996566772425,-0.04500007629393821,1,0.05434081426404491,4.117638479058272,21.96500015258789,2.2151873062474445,22.075000762939453,-9.727215980025033,21.674999237060547,0.05434081426404491
1037,2000-12-06,23.415000915527344,23.90999984741211,22.5049991607666,23.125,8039312.0,0.0138558827316273,1.1953156664997735,0.29145851943580864,69.07581385384303,53.481247830172045,-1.3764135900335503,-1.5855146243385185,-2.140110130333987,-2.0644151827762656,20.355177027471598,1.4050006866455078,-0.17654353983062876,1.5010009765625014,0.4637037185934574,2.5382982345315455,0.9823523475779794,2.0196496055470234,-1.9971393803778987,78.57146985604055,29.21144719677278,0.5186486289845211,12,-0.7100009918212891,-0.850001335144043,-2.1612515449523926,-2.4925012588500977,-0.24000167846679332,2,0.02477044206824841,-1.241207975984634,23.09499931335449,4.117638479058272,21.96500015258789,2.2151873062474445,22.075000762939453,0.02477044206824841
1038,2000-12-07,23.60000038146973,23.875,23.21999931335449,23.375,3707684.0,0.007900895097540106,-1.448592666535926,0.7758609349925144,72.9411648549115,57.41354594261045,-1.3770085818855407,-1.7109568159915547,-2.2648901088062523,-2.246703706459723,21.798719322104287,0.6550006866455114,-0.04102322122297508,1.5925004005432157,0.31559395828795545,2.869406842798476,0.9540471794155856,2.230953621670846,-2.0326105475845253,86.5801065968683,35.31253285094372,0.6384532211276299,12,-0.8450002670288121,-1.0350008010864293,-1.9912505149841344,-2.3225002288818395,-0.5150012969970739,3,0.0394067919552239,1.1953156664997735,23.415000915527344,-1.241207975984634,23.09499931335449,4.117638479058272,21.96500015258789,0.0394067919552239
1039,2000-12-08,23.97500038146973,24.29999923706055,23.65999984741211,23.79999923706055,5028002.0,0.01588983025163171,-1.8131846020347566,0.7777815453736154,81.76468634689661,61.71776821338199,-1.5812433212252586,-2.021862548452045,-2.5705253021953887,-2.6158266150776264,22.871436728232606,0.6999988555908203,0.1341468091789011,1.8610003471374554,0.3143480079178218,3.407652686357089,1.0876741775276386,2.6343265167472723,-2.2670539467729114,87.50003667980295,28.518622776962886,0.7733261696098176,12,-1.0250005722045934,-1.2150011062622106,-2.3662505149841344,-2.6975002288818395,-0.6350002288818395,4,0.023149126020650224,-1.448592666535926,23.60000038146973,1.1953156664997735,23.415000915527344,-1.241207975984634,23.09499931335449,0.023149126020650224
1040,2000-12-11,23.4950008392334,24.20000076293945,23.22500038146973,23.82500076293945,3921596.0,-0.020020835645421897,-1.241378025172595,-1.885701518239563,70.98265217876406,64.08984364790373,-0.9477278435090142,-1.4595722724958762,-2.029176954014787,-2.1386691707593712,24.215056892539266,0.9750003814697195,0.3232167487747617,1.2812507629394538,-0.3534904649981456,2.9159919908770533,0.4638801489706559,2.098621376908252,-1.5796901803474803,63.4091447010792,3.429512752192558,0.8173706139687988,12,-0.5450010299682617,-0.7350015640258789,-1.7912507057189941,-2.217500686645508,0.179998397827152,0,0.0378803727541166,-1.8131846020347566,23.97500038146973,-1.448592666535926,23.60000038146973,1.1953156664997735,23.415000915527344,0.0378803727541166
1041,2000-12-12,22.899999618530273,23.75,22.524999618530273,23.63999938964844,4614850.0,-0.025324588186843355,1.5520814913861443,2.2424240672774385,64.36056294324821,64.89704870098363,-0.25840609528357206,-0.795072625258662,-1.3784760140562184,-1.5510366473248993,25.12904155986082,1.2250003814697266,0.45382293204667334,0.6162495613098145,-1.0096784494763575,2.2421775720959864,-0.19671444408326977,1.4292135667028987,-0.7939138733903839,22.00559559747822,-38.85933468948076,0.8129640053930859,12,0.05000019073486328,-0.1400003433227539,-1.0874996185302734,-1.6224994659423828,0.49500083923339844,1,0.047816647988809136,-1.241378025172595,23.4950008392334,-1.8131846020347566,23.97500038146973,-1.448592666535926,23.60000038146973,0.047816647988809136
1042,2000-12-13,22.95000076293945,23.25,22.774999618530273,22.774999618530273,4143530.0,0.0021834561241091954,-4.428540288389227,-0.2364881061310908,65.13569239076153,66.85657023356406,-0.20625025363581173,-0.81602901035264,-1.390229616399811,-1.6081905432572832,25.36618506855033,0.47500038146972656,0.5637087735702409,0.6212506294250453,-1.0271009827108344,2.269602241560925,-0.20292517664289633,1.4454264354929869,-0.668401938445907,23.943731591395082,-38.42377252760059,0.8241758060679399,12,-9.536743128535363e-07,-0.19000148773193004,-1.0400009155273402,-1.672500610351559,0.14999961853028054,2,0.004357231842997633,1.5520814913861443,22.899999618530273,-1.241378025172595,23.4950008392334,-1.8131846020347566,23.97500038146973,0.004357231842997633
1043,2000-12-14,23.04999923706055,23.270000457763672,22.92499923706055,23.0,3610272.0,0.004357231842997633,-2.449999046329409,0.28570805767787155,63.417281697485066,67.42279262798623,-0.10135174716998563,-0.8621772042051994,-1.465987712496588,-1.7113201370439448,25.767987242798124,0.34500122070312145,0.6389685426307921,0.6589991569519071,-1.0000706329261568,2.318068946829971,-0.17053573798712662,1.488534051890941,-0.6069283795616478,29.577449654044635,-29.5926562694519,0.829534894939032,12,-0.04999923706055043,-0.2899999618530309,-1.1212491989135778,-1.7724990844726598,-0.9249992370605504,3,0.005422993671905241,-4.428540288389227,22.95000076293945,1.5520814913861443,22.899999618530273,-1.241378025172595,23.4950008392334,0.005422993671905241
1044,2000-12-15,23.04999923706055,23.72500038146973,23.0049991607666,23.25,11583540.0,0.0,-3.9655099839520385,-4.000076295109128,62.971164382431944,68.1393956922276,0.05754803691627686,-0.792549411172903,-1.4454385145653,-1.7156007399925493,26.72544399689718,0.7200012207031286,0.690742643747214,0.5889991760253928,-1.056513571112518,2.2345119231633035,-0.2337571975435644,1.41175554959435,-0.45837410919671484,31.343239393156374,-25.685793442655473,0.8227563735689555,12,0.1500005722045863,-0.2899999618530309,-1.0649991035461461,-1.7724990844726598,-0.24499893188476918,4,0.0015184316082679228,-2.449999046329409,23.04999923706055,-4.428540288389227,22.95000076293945,1.5520814913861443,22.899999618530273,0.0015184316082679228
1045,2000-12-18,23.72500038146973,23.809999465942386,23.2549991607666,23.375,3968324.0,0.029284215477278108,1.134622508977386,-1.7499952316466567,66.19432158873506,68.53814891523078,-0.3816801628576272,-1.3434720815748946,-2.0714745081377544,-2.3922782168311123,27.76821259375808,0.7600002288818359,0.8439972886722096,1.141500282287602,-0.4970232847166862,2.78002384929189,0.3222384987854561,1.9607620657897478,-0.9967053248701561,93.38528446957892,36.512643656604084,0.8192617835021443,12,-0.3225011825561559,-0.9650011062622106,-1.7400002479553258,-2.4475002288818395,-0.75,0,-0.01622761739479428,-3.9655099839520385,23.04999923706055,-2.449999046329409,23.04999923706055,-4.428540288389227,22.95000076293945,-0.01622761739479428
1046,2000-12-19,23.5,24.07500076293945,23.399999618530273,23.95000076293945,3915546.0,-0.009483682944235738,-1.0769217225958552,-1.2857150642230601,63.06041790600829,67.86977158769359,-0.10414033867170858,-1.0278280881223338,-1.8065286516789847,-2.170119877348661,28.970116165421246,0.6750011444091761,0.9298011314249166,0.8254999160766587,-0.8038782523122769,2.4548780844655944,0.01081083188218912,1.6401890002711284,-0.6459686089635461,55.769211018596785,0.5071298426943045,0.8146890841944684,12,-0.08750057220458984,-0.7400007247924805,-1.5199999809265137,-2.2224998474121094,-0.9449996948242188,1,0.007446776045129777,1.134622508977386,23.72500038146973,-3.9655099839520385,23.04999923706055,-2.449999046329409,23.04999923706055,0.007446776045129777
1047,2000-12-20,23.60000038146973,24.10000038146973,23.149999618530273,23.149999618530273,4803590.0,0.004255335381690539,-3.222218454626388,-1.0000000000000158,70.28450217445567,67.57458684542071,-0.1957209839450762,-1.0169367676036707,-1.8570220246937232,-2.26841786925684,29.90921215011636,0.9500007629394567,1.0460216989862374,0.82200031280518,-0.76366406847362,2.40766469408398,0.029168122165778243,1.6148325034445818,-0.6302915627513492,57.446849955928116,-2.4848218647852036,0.7928321906394002,12,-0.18750095367431996,-0.8400011062622106,-1.6525006294250524,-2.3225002288818395,-1.0599994659423864,2,-0.008686437304764594,-1.0769217225958552,23.5,1.134622508977386,23.72500038146973,-3.9655099839520385,23.04999923706055,-0.008686437304764594
1048,2000-12-21,23.2549991607666,23.774999618530273,23.2549991607666,23.32500076293945,3992052.0,-0.014618695556209316,-13.856815890575188,-0.15555885220191518,62.57992861073159,65.44294709695794,0.10638254761513366,-0.5625565834495205,-1.4463204716759392,-1.9288924767816376,30.89905804873738,0.5200004577636719,1.0413551553622753,0.3892491340637214,-1.089250647785743,1.867748915913186,-0.35000075686101084,1.1284990249884537,-0.17886710858084598,22.831024776343952,-36.43558792549466,0.7392498909247324,12,0.10750102996826172,-0.49499988555908203,-1.3387494087219238,-1.977499008178711,-0.3949985504150426,3,-0.0066651810316281646,-3.222218454626388,23.60000038146973,-1.0769217225958552,23.5,1.134622508977386,23.72500038146973,-0.0066651810316281646
1049,2000-12-22,23.29999923706055,23.5,23.024999618530273,23.5,1491582.0,0.001935071077958428,3.7499856949398236,2.8570883627150065,64.43241063099573,64.71514248053924,-0.04965775900469538,-0.5179428286655643,-1.4237427123094122,-1.9795614723719162,31.471557712179603,0.47500038146972656,0.9781330598205216,0.36049928665161346,-1.0447502656494798,1.7657488389527067,-0.3421254894989332,1.06312406280216,1.0,25.581341707918842,-34.56282007320277,0.7026247761505464,12,0.012500762939449572,-0.5399999618530309,-1.3837494850158727,-2.02249908447266,-0.3249988555908203,4,-0.05042915345643528,-13.856815890575188,23.2549991607666,-3.222218454626388,23.60000038146973,-1.0769217225958552,23.5,-0.05042915345643528
1050,2000-12-25,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,-0.0,52.93275609054635,63.44538616357237,-0.08965593615404899,-0.42805184491863457,-1.354771568069463,-1.9885612079264838,31.760470837082078,0.0,0.8756270304045088,0.2894992828369176,-1.0313096994671191,1.6103082651409544,-0.37090520831510077,0.949903773988936,0.9745000076293948,25.581341707918842,-29.20289784786137,0.660404491152018,12,0.13750076293944957,-0.5399999618530309,-1.4662494659423864,-2.02249908447266,-0.15499877929687855,0,-0.02124459004691437,3.7499856949398236,23.29999923706055,-13.856815890575188,23.2549991607666,-3.222218454626388,23.60000038146973,-0.02124459004691437
1051,2000-12-26,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,0.0,48.1889516861547,61.5624149741716,-0.030116053580304225,-0.35364177700732924,-1.2843783882454112,-1.9756176587371606,31.635382840582473,0.0,0.6896385904930149,0.23074932098388956,-1.0272537960919692,1.4887524380597483,-0.3982522375540398,0.859750879521819,0.9495100151062026,25.581341707918842,-25.111927180538036,0.6290015585379299,12,0.21250057220458984,-0.5399999618530309,-1.4737496376037633,-2.02249908447266,0.34500122070312145,1,-0.013948449194533974,1.0,23.29999923706055,3.7499856949398236,23.29999923706055,-13.856815890575188,23.2549991607666,-0.013948449194533974
1052,2000-12-27,23.790000915527344,23.899999618530273,23.25,23.29999923706055,1971218.0,0.021030115644270264,-1.2033879675427537,100.0,52.7298886011427,60.374926852355784,-0.4340813706133737,-0.7539205131544122,-1.6968416696960134,-2.4457032595102532,31.78731324275596,0.6499996185302734,0.5980788678965112,0.6392509460449212,-0.5813716210739699,1.8598735131638122,0.02893966248547386,1.2495622296043685,0.4350181439666798,87.42871965680804,39.569871074013896,0.610311283559446,12,-0.2375011444091797,-1.0300016403198242,-2.0775012969970703,-2.512500762939453,0.13499832153320668,2,-0.05191259196402542,1.0,23.29999923706055,1.0,23.29999923706055,3.7499856949398236,23.29999923706055,-0.05191259196402542
1053,2000-12-28,23.920000076293945,24.165000915527344,23.79999923706055,23.79999923706055,1940726.0,0.00546444538729518,-5.083318763411253,0.24489883301803253,49.14991916626274,58.839232939448095,-0.47795479952474196,-0.7453191235137027,-1.7461931580630363,-2.555706409903408,32.451666876112675,0.375,0.5814983159475524,0.6570000648498535,-0.39321509687829703,1.707215226578004,0.13189248398577647,1.1821076457139306,0.2810185943808037,78.50872276384541,34.19096582056794,0.5251075808640756,12,-0.3249998092651367,-1.0825004577636719,-2.221250534057617,-2.6424999237060547,0.07999992370605469,3,-0.05769227242328723,-1.2033879675427537,23.790000915527344,1.0,23.29999923706055,1.0,23.29999923706055,-0.05769227242328723
1054,2000-12-29,24.084999084472656,24.31999969482422,23.854999542236328,24.125,1151748.0,0.0068979518249348,1.162789872429517,-0.33333863148693665,60.10269621659608,58.1623856758771,-0.5371909180829562,-0.7926529127203352,-1.8269644106510725,-2.698349394742653,33.4098348625539,0.4650001525878906,0.5639343735377125,0.7214991569519036,-0.2301041501728811,1.6731024640766883,0.24569750338951124,1.197300810514296,-1.0599994659423828,78.03731987136979,34.641816363893,0.475801653562393,12,-0.41249942779541016,-1.1749992370605469,-2.4287495613098145,-2.8074989318847656,0.030000686645507812,4,-0.05086147065335955,-5.083318763411253,23.920000076293945,-1.2033879675427537,23.790000915527344,1.0,23.29999923706055,-0.05086147065335955
1055,2001-01-01,24.084999084472656,24.084999084472656,24.084999084472656,24.084999084472656,0.0,0.0,1.0,-0.0,75.48383021417229,59.54276482122866,-0.5372527133594396,-0.6594972221965314,-1.7435790924285506,-2.6778421245725212,34.419783437594106,0.0,0.5567980299628701,0.6154992103576653,-0.1302108640443116,1.3612092847596422,0.24264417315667686,0.9883542475586538,-1.034099464416503,78.03731987136979,30.616887997717782,0.3728550372009893,1,-0.41249942779541016,-1.1249990463256836,-2.4287495613098145,-2.8074989318847656,-0.1849994659423828,0,-0.04608672390270219,1.162789872429517,24.084999084472656,-5.083318763411253,23.920000076293945,-1.2033879675427537,23.790000915527344,-0.04608672390270219
1056,2001-01-02,24.35000038146973,24.59499931335449,23.70499992370605,24.45000076293945,2536044.0,0.011002753044234703,3.5641288984746833,-100.0,77.55901698064034,60.35104424413805,-0.7476220957218693,-0.8702756971700545,-1.920396508352436,-2.9212256884954613,34.189058975161636,0.8899993896484375,0.5643401855433083,0.8177504539489782,-0.0027340994128408624,1.6382350073107972,0.4075081772680669,1.2279927306298895,-1.2737187599182143,81.78445673152649,30.097510701837905,0.4102422766809095,1,-0.5400009155273473,-1.2525005340576207,-2.6562504768371618,-3.0725002288818395,-0.5750007629394567,1,-0.04948664906892808,1.0,24.084999084472656,1.162789872429517,24.084999084472656,-5.083318763411253,23.920000076293945,-0.04948664906892808
1057,2001-01-03,23.9950008392334,24.20000076293945,23.309999465942386,24.149999618530273,4569466.0,-0.014579036413752355,5.980373090789554,1.5499818802572198,66.90519296267794,60.83162917213209,-0.3695628315087731,-0.49497364478155603,-1.5046656507353617,-2.5440581844915613,32.94160748056783,1.0400009155273438,0.48754260299673646,0.43375091552734446,-0.409956051045004,1.277457882099693,0.011897432241170236,0.8556043988135187,-0.8579705100097641,53.30750619702841,-1.12755719844683,0.4218534832861741,1,-0.18500137329101562,-0.8975009918212891,-2.1562509536743164,-2.717500686645508,-0.24500083923339844,2,-0.014586387548586877,3.5641288984746833,24.35000038146973,1.0,24.084999084472656,1.162789872429517,24.084999084472656,-0.014586387548586877
1058,2001-01-04,24.53000068664551,24.614999771118164,23.53000068664551,24.125,5861932.0,0.022296304592636318,2.77391737017563,-2.6129282339043347,72.22221904012918,61.69716343981359,-0.7874977872523168,-1.0084305960006361,-1.9711429030449388,-3.0490033836472428,31.785462170164813,1.0849990844726527,0.4560363907320095,0.9222507476806676,-0.026430140399465785,1.870931635760801,0.4479103036406009,1.3965911917207343,-1.3346515980566416,93.48666171681825,34.638118505226586,0.47434044404006703,1,-0.5975008010864293,-1.422500610351566,-2.5975008010864293,-3.2525005340576207,-1.125,3,-0.024663735534028453,5.980373090789554,23.9950008392334,3.5641288984746833,24.35000038146973,1.0,24.084999084472656,-0.024663735534028453
1059,2001-01-05,24.53000068664551,24.53000068664551,24.53000068664551,24.53000068664551,0.0,0.0,1.0,0.0,65.16006626503416,63.05575345920112,-0.6645591279453278,-1.0168541071112251,-1.9221621568864258,-3.0208790057412855,30.208012398997063,0.0,0.38162075774722837,0.8945007324218786,-0.12893523141250895,1.917936696256266,0.3827827505046848,1.4062187143390723,-1.249472557104884,93.48666171681825,37.39545399021476,0.511717981917193,1,-0.5975008010864293,-1.422500610351566,-2.5175008773803746,-3.2525005340576207,-1.1800003051757812,4,-0.021606223881357356,2.77391737017563,24.53000068664551,5.980373090789554,23.9950008392334,3.5641288984746833,24.35000038146973,-0.021606223881357356
1060,2001-01-08,24.38500022888184,24.645000457763672,24.11000061035156,24.645000457763672,3215196.0,-0.005911147725430443,3.115379818802067,-100.0,67.1844526433602,65.16636467666841,-0.39053476948166477,-0.8450864350040099,-1.7530344348960476,-2.8495891871001717,29.26759977058288,0.5349998474121129,0.37797136309936974,0.7050003051757834,-0.36886691018252193,1.7788675205340887,0.16806669749663072,1.241933912854936,-1.0244038008465601,80.52434189377455,23.384778711573844,0.5369336076791524,1,-0.43750000000000355,-1.212499618530277,-2.3537502288818395,-3.107500076293949,-1.110000610351566,0,-0.01107239923024006,1.0,24.53000068664551,2.77391737017563,24.53000068664551,5.980373090789554,23.9950008392334,-0.01107239923024006
1061,2001-01-09,23.9950008392334,24.35000038146973,23.67499923706055,24.25,3121630.0,-0.015993413409384427,1.967038494912991,0.9807651395664587,56.89354670771171,65.62899335517606,0.12115943579223654,-0.3887790258632613,-1.3429421560803405,-2.4412890499862634,29.408679304702517,0.7100009918212891,0.3561460814823363,0.2602508544921882,-0.7562995557931202,1.2768012647774967,-0.2480243506504678,0.7685260596348442,-0.5316520888198468,51.310926170661006,-5.550597986342382,0.5082752051426545,1,-0.017500877380371094,-0.6225004196166992,-1.933751106262207,-2.655000686645508,-0.470001220703125,1,-0.003959208892703625,3.115379818802067,24.38500022888184,1.0,24.53000068664551,2.77391737017563,24.53000068664551,-0.003959208892703625
1062,2001-01-10,23.04999923706055,23.94499969482422,22.65999984741211,23.94499969482422,5232100.0,-0.03938327022800969,1.8715065702266227,3.5098172679197726,47.041849901384964,65.39476343685631,1.0618139678978729,0.594582905402298,-0.4021154859449645,-1.4789050859530342,29.200021507507685,1.335000991821289,0.3849341180465444,-0.6897506713867152,-1.6909165454064166,0.31141520263298617,-1.1903336083965677,-0.18916773437686274,1.5950012207031214,19.647318374343897,-39.80373483577326,0.5005829370098513,1,0.6025009155273402,0.5250005722045863,-0.7712492942810094,-1.509999275207523,0.475000381469723,2,0.03145337984671359,1.967038494912991,23.9950008392334,3.115379818802067,24.38500022888184,1.0,24.53000068664551,0.03145337984671359
1063,2001-01-11,23.17499923706055,23.295000076293945,22.72500038146973,23.04999923706055,2713722.0,0.005422993671905241,2.1232716365498985,-0.13966473303526197,48.23695444210218,64.07634768413477,0.9163903447435686,0.5053366198377454,-0.5281509511061451,-1.5855395332215636,28.955165547707296,0.5699996948242152,0.44087276499042716,-0.5710006713867166,-1.5554575980150709,0.41345625524163765,-1.0632291347008938,-0.07877220807253948,1.4303012084960898,25.944545657204092,-36.22969937604252,0.49222846331417713,1,0.4775009155273402,0.41000080108642223,-0.5399994850158727,-1.332499504089359,0.3250007629394496,3,0.024811252723578647,1.8715065702266227,23.04999923706055,1.967038494912991,23.9950008392334,3.115379818802067,24.38500022888184,0.024811252723578647
1064,2001-01-12,23.084999084472656,23.399999618530273,22.92499923706055,23.25,4048908.0,-0.003883501857638416,1.043011723012036,-1.32000732421875,47.04264062949285,60.916215508059274,0.9494699925493819,0.6304150225047742,-0.44315477869334785,-1.47894776950168,28.095785626373043,0.475000381469723,0.4413437906230655,-0.6627508163452163,-1.6421096019632664,0.31660796927283386,-1.152430209154243,-0.17307142353618943,1.4813953491210938,21.41053432649955,-43.51735089216336,0.48967939280902534,1,0.5675010681152344,0.5000009536743164,-0.4249992370605469,-1.2424993515014648,1.0100002288818324,4,0.013861884984353035,2.1232716365498985,23.17499923706055,1.8715065702266227,23.04999923706055,1.967038494912991,23.9950008392334,0.013861884984353035
1065,2001-01-15,23.34000015258789,23.5,23.125,23.2549991607666,2975896.0,0.011046180560031038,-1.1739173701756422,-0.5151546677763906,50.514150161658655,57.9112303059502,0.6455654716072878,0.3637410101293028,-0.6935299296080828,-1.7205759516338013,27.049007482705477,0.41500091552734375,0.45282281171788696,-0.38849973678588867,-1.3847308772488454,0.607731403677068,-0.8866153070173688,0.10961583344559145,1.1882663892822265,40.236691733056965,-28.442701127913615,0.49811557023147846,1,0.3125,0.24499988555908203,-0.4850006103515625,-1.3025007247924805,0.629999160766598,0,0.00042845881818598386,1.043011723012036,23.084999084472656,2.1232716365498985,23.17499923706055,1.8715065702266227,23.04999923706055,0.00042845881818598386
1066,2001-01-16,23.67499923706055,23.86000061035156,23.22500038146973,23.29999923706055,4735908.0,0.014353002668490378,-1.4190590372388467,4.411713227869404,48.460486483615746,55.86181847494329,0.22881001854059946,0.044822730716916226,-1.0070198457165809,-2.0381224890197416,25.84385904219252,0.6350002288818288,0.41843470459996013,-0.06225061416625621,-1.0530910005410696,0.9285897722085572,-0.5576708073536629,0.4331695790211505,0.8159019709204074,78.98828872957235,12.156738774267822,0.4954201931874072,1,-0.022499084472659803,-0.08999919891357777,-0.8199996948242223,-1.587499618530277,0.15000152587889914,1,-0.01689544377700014,-1.1739173701756422,23.34000015258789,1.043011723012036,23.084999084472656,2.1232716365498985,23.17499923706055,-0.01689544377700014
1067,2001-01-17,23.395000457763672,23.895000457763672,23.01000022888184,23.895000457763672,4287820.0,-0.011826770361984762,2.5400009155273295,-1.3333333333333333,43.24324855083247,52.64193286502143,0.4634891198056188,0.32535720637569554,-0.7018744270618313,-1.7399665914411315,24.991277161886185,0.8850002288818324,0.3363018042849504,-0.33199939727783345,-1.3330071179989318,0.6690083234432649,-0.8325032576383826,0.16850446308271572,1.0592827230059072,57.264960051645,-7.755336925493857,0.5005038603605487,1,0.25749969482421875,0.25749969482421875,-0.5400009155273438,-1.2775011062622035,0.18499946594237926,2,0.005556706912714038,-1.4190590372388467,23.67499923706055,-1.1739173701756422,23.34000015258789,1.043011723012036,23.084999084472656,0.005556706912714038
1068,2001-01-18,23.10000038146973,23.15500068664551,22.70499992370605,23.149999618530273,4045354.0,-0.01260953496566597,13.99968211583545,0.09999847412108664,37.73351949176667,49.59453877910283,0.5971035589006704,0.6410149427103313,-0.37109723952015017,-1.424268863742789,24.113634816446545,0.6900005340576207,0.20594424081687634,-0.6192495346069293,-1.6378885258583935,0.39938945664453485,-1.1285690302326614,-0.10993003898119724,1.3183971326327004,33.19330088170807,-28.933707802377498,0.5093194956257313,1,0.5524997711181605,0.5524997711181605,-0.245000839233402,-0.9475011825561559,0.19000053405761363,3,0.01839823506676086,2.5400009155273295,23.395000457763672,-1.4190590372388467,23.67499923706055,-1.1739173701756422,23.34000015258789,0.01839823506676086
1069,2001-01-19,22.125,23.20000076293945,21.950000762939453,23.20000076293945,6795164.0,-0.04220780802462032,1.3255797448590425,21.500343327994134,30.360737222488595,45.50301484345042,1.3355226690543134,1.605804278841724,0.6253809565630206,-0.43674470037837665,24.049994717909488,1.2499999999999964,0.09676997800013254,-1.5354999542236314,-2.7688566172470175,-0.3021432912002453,-2.1521782857353244,-0.9188216227119383,2.2582295607686227,8.997391491948928,-49.005476403821405,0.6166783315116934,1,1.0250005722045898,1.1725006103515625,0.7549996376037598,0.02749919891357422,1.9200000762939453,4,0.062146892655367214,13.99968211583545,23.10000038146973,2.5400009155273295,23.395000457763672,-1.4190590372388467,23.67499923706055,0.062146892655367214
1070,2001-01-22,22.80500030517578,22.875,22.184999465942386,22.25,3555714.0,0.030734477070091915,-1.0145960605672577,-0.5162789872429534,35.70767918576516,43.149029563234144,0.455757640452763,0.9347432513873741,-0.013674984388408973,-1.1052493938691654,23.982915429368823,0.75,-0.08177627451579639,-0.8307497024536126,-2.113445778519253,0.45194637361202794,-1.4720977404864328,-0.18940166442079232,1.480900103679673,43.958852256457526,-10.579926888249346,0.6413480380328209,1,0.1424999237060547,0.49250030517578125,0.17499923706054688,-0.652501106262207,1.4349994659423828,0,0.05656649817653947,1.3255797448590425,22.125,13.99968211583545,23.10000038146973,2.5400009155273295,23.395000457763672,0.05656649817653947
1071,2001-01-23,22.97500038146973,23.03499984741211,22.774999618530273,22.899999618530273,2356696.0,0.007454508836615359,1.6666731875268985,0.1351364354938548,40.229882957515166,42.39214434724861,0.1406450563933035,0.7790910776503033,-0.13991109662495305,-1.2707918601105028,23.813950717083806,0.26000022888183594,-0.2293624384753663,-0.644499683380122,-1.9530785901663883,0.6640792234061443,-1.2987891367732551,0.009789770013011179,1.2174640415490856,52.69921744758486,-1.9128852692647413,0.6542894533931336,1,-0.052499771118167615,0.3225002288818324,0.10624885559081676,-0.8225011825561559,1.5,1,0.04330789620736053,-1.0145960605672577,22.80500030517578,1.3255797448590425,22.125,13.99968211583545,23.10000038146973,0.04330789620736053
1072,2001-01-24,22.55500030517578,23.125,22.325000762939453,23.125,4494748.0,-0.018280742951921614,1.8070163697447497,-7.599918620619141,30.656221149258513,40.43872953693265,0.539812477183581,1.16136799642684,0.30214399227022426,-0.8488110215240425,23.025632706807507,0.7999992370605469,-0.3963811882129029,-1.0027497291564949,-2.391549056140189,0.38604959782719916,-1.6971493926483419,-0.30835006566464784,1.5477655714398608,48.399963378906385,-1.2412834966496789,0.6943996634918466,1,0.36750030517578125,0.7425003051757812,0.5312490463256836,-0.40250110626220703,1.875,2,0.056306825119937454,1.6666731875268985,22.97500038146973,-1.0145960605672577,22.80500030517578,1.3255797448590425,22.125,0.056306825119937454
1073,2001-01-25,22.540000915527344,22.774999618530273,22.225000381469727,22.364999771118164,3969520.0,-0.0006650139412764933,-1.4175794693797132,-0.30701971597221295,30.56641167058757,38.60803743038762,0.5087671172504713,1.1253791581990455,0.34737708311985926,-0.8229563864549938,21.925219746968967,0.5499992370605469,-0.518379502710463,-0.948749160766603,-2.397595907392155,0.5000975858589491,-1.6731725340793773,-0.2243257874538287,1.4766543565412498,47.200012207031385,2.9766545772752835,0.7244233733127756,1,0.38249969482421875,0.7574996948242188,0.5462484359741211,-0.38750171661376953,1.7299995422363281,3,0.04614014933168309,1.8070163697447497,22.55500030517578,1.6666731875268985,22.97500038146973,-1.0145960605672577,22.80500030517578,0.04614014933168309
1074,2001-01-26,22.86000061035156,23.01000022888184,22.450000762939453,22.450000762939453,2699392.0,0.014196969025133122,-1.7317057285609454,2.342840949962378,35.59962609483428,36.95086808962935,0.1715335812038994,0.7472099638734413,0.0669497672395849,-1.1240623455342664,20.437743526363644,0.5599994659423864,-0.5313710446519089,-0.5674995422363303,-2.013785326059601,0.8787862415869405,-1.2906424341479656,0.15564334967530513,1.0739884813518685,71.80859158616191,30.847862991139415,0.7231428919116356,1,0.06250000000000355,0.43750000000000355,0.20124912261963246,-0.7075014114379847,1.8099994659423864,4,0.018810161578957763,-1.4175794693797132,22.540000915527344,1.8070163697447497,22.55500030517578,1.6666731875268985,22.97500038146973,0.018810161578957763
1075,2001-01-29,22.97500038146973,23.114999771118164,22.72500038146973,22.9950008392334,1919374.0,0.005030611025709897,2.00001467200725,-0.04878162245647163,39.84063381721226,35.99310668225118,-0.0007669103716132497,0.5742291127596921,0.005763799594685537,-1.2205053677929136,18.802929265951434,0.38999938964843395,-0.5574802769800797,-0.396999835968014,-1.8220851365893402,1.0280854646533122,-1.1095424862786771,0.3155428143426491,0.8796291770831388,83.33336865461968,41.87741743445228,0.7125426503106628,1,-0.052499771118167615,0.3225002288818324,0.06124925613402965,-0.8225011825561559,1.764999389648434,0,0.04657234720601844,-1.7317057285609454,22.86000061035156,-1.4175794693797132,22.540000915527344,1.8070163697447497,22.55500030517578,0.04657234720601844
1076,2001-01-30,23.145000457763672,23.170000076293945,22.75,23.04999923706055,2911408.0,0.0073993503143117145,4.793086211886033,-4.749952317376215,51.118978146137486,36.86818774839619,-0.28368615682879295,0.3260410484071379,-0.12039391361544105,-1.3652631059520317,16.490509010258485,0.4200000762939453,-0.5685700989301239,-0.16674976348877024,-1.5177000622326666,1.1842005352551261,-0.8422249128607184,0.508725385883178,0.6334439489646613,97.35453686734537,50.94478414664373,0.675475149371948,1,-0.5699996948242188,0.15250015258789062,-0.04625082015991211,-0.970001220703125,2.0799999237060582,1,0.047310403616224184,2.00001467200725,22.97500038146973,-1.7317057285609454,22.86000061035156,-1.4175794693797132,22.540000915527344,0.047310403616224184
1077,2001-01-31,23.645000457763672,23.690000534057614,23.065000534057614,23.149999618530273,4811362.0,0.02160293757230325,1.1367485140638454,5.210468197880053,55.08659447364178,38.79630719082675,-0.8319865794604269,-0.21241517920199726,-0.5650018964276029,-1.8368570270070066,14.695425117079441,0.625,-0.603914336484106,0.3507502555847175,-0.9717009112203208,1.6732014223897558,-0.3104753278178016,1.0119758389872366,0.06030620321310565,96.92832275720585,45.94992594590177,0.6612255834025194,1,-0.8249998092651367,-0.3474998474121094,-0.5087509155273438,-1.470001220703125,1.4449996948242188,2,0.035102554774260275,4.793086211886033,23.145000457763672,2.00001467200725,22.97500038146973,-1.7317057285609454,22.86000061035156,0.035102554774260275
1078,2001-02-01,23.92499923706055,24.11000061035156,23.45499992370605,23.45499992370605,4895514.0,0.01184177516921725,-1.7872410364628355,0.9494919525437195,58.731814749958765,41.94864913832343,-1.0981328155369745,-0.5692487953447234,-0.7842458250886217,-2.088050032157767,12.513222430603538,0.6550006866455078,-0.6514144070413437,0.6609991073608441,-0.5667184941659436,1.8887167088876318,0.0471403065974485,1.2748579081242397,-1.9749984741210973,88.85533793395098,32.72664915686748,0.6138588007633944,2,-0.7774991989135778,-0.6274986267089879,-0.7687497138977086,-1.7500000000000036,0.9400005340576136,3,0.02110767332159269,1.1367485140638454,23.645000457763672,4.793086211886033,23.145000457763672,2.00001467200725,22.97500038146973,0.02110767332159269
1079,2001-02-02,24.0,24.1200008392334,23.82500076293945,24.04999923706055,2757124.0,0.003134828227006725,2.1052240603919423,-0.10638151086582175,57.12743238589268,44.328621716115386,-0.9825168088429166,-0.7230635938401164,-0.8068449375181785,-2.1346341488027747,10.218286074256175,0.29500007629394887,-0.653410153040312,0.7624999046325698,-0.36929171471508226,1.8942915239802218,0.19660409495874376,1.3283957143063958,-2.0067992401123043,91.39779212504544,31.88498288198378,0.5658958096738261,2,-0.8274993896484375,-0.7024993896484375,-0.783750057220459,-1.8250007629394531,0.7000007629394496,4,0.011250019073486328,-1.7872410364628355,23.92499923706055,1.1367485140638454,23.645000457763672,4.793086211886033,23.145000457763672,0.011250019073486328
1080,2001-02-05,24.114999771118164,24.125,23.75,23.7549991607666,2056910.0,0.004791657129923577,-1.0270328786613467,-7.200122072174662,54.988670516831114,45.96848700048383,-0.9969961416756661,-0.9057674293442304,-0.8687993762309674,-2.213154687853276,8.712925405419176,0.375,-0.6005438572450856,0.8909996986389146,-0.18838876300708307,1.9703881602849123,0.35130546781591576,1.4306939294619134,-2.0367270080566406,99.27271062677558,40.479212692081695,0.5396942308229987,2,-0.9399995803833008,-0.8174991607666016,-0.8237500190734863,-1.9300003051757812,-0.014999389648433947,0,0.023014734001386428,2.1052240603919423,24.0,-1.7872410364628355,23.92499923706055,1.1367485140638454,23.645000457763672,0.023014734001386428
1081,2001-02-06,23.899999618530273,24.19499969482422,23.649999618530273,24.145000457763672,3079340.0,-0.008915619101327543,2.1594270202732213,-0.6805567329292587,55.811268591164904,48.76349227180676,-0.7118442777373524,-0.7359837218236436,-0.6100568496758711,-1.966387286266368,7.942302878969571,0.5450000762939453,-0.4095344943483852,0.6807496070861809,-0.38510407451002493,1.7466032886823868,0.14782276628807622,1.2136764478842856,-1.6989232212524428,73.89377916937445,14.291141510193604,0.5329268407981032,2,-0.6899995803833008,-0.6024990081787109,-0.5837497711181641,-1.7150001525878906,-0.475000381469723,1,0.03514645046005005,-1.0270328786613467,24.114999771118164,2.1052240603919423,24.0,-1.7872410364628355,23.92499923706055,0.03514645046005005
1082,2001-02-07,23.774999618530273,23.899999618530273,23.59000015258789,23.774999618530273,2459358.0,-0.005230125606490943,1.4799957275390625,-0.0,58.08382467556787,51.82098260569346,-0.44207728488802545,-0.5838161594663518,-0.44299343595575635,-1.80140215430972,8.1156511066875,0.3099994659423828,-0.2856625892232181,0.519499588012696,-0.5711438588337643,1.6101430348591563,-0.025822135410532354,1.0648213114359244,-1.4144093574487329,43.243215378390005,-18.886238026235432,0.5453217234232294,2,-0.4524993896484375,-0.47749900817871094,-0.32124996185302734,-1.452500343322754,-0.10499954223632812,2,0.06098846629672816,2.1594270202732213,23.899999618530273,-1.0270328786613467,24.114999771118164,2.1052240603919423,24.0,0.06098846629672816
1083,2001-02-08,23.75,23.920000076293945,23.57500076293945,23.790000915527344,1829982.0,-0.0010515086827084241,1.3000012715690126,-100.0,75.19381036983059,56.22033641402639,-0.2541118053217666,-0.5412820125065778,-0.3597182335771869,-1.7312070308514578,8.311099122835415,0.34499931335449574,-0.1998993064246548,0.4657499313354485,-0.6460677749370731,1.5775676376079701,-0.09015892180081408,1.021658784471711,-1.242656984219046,28.22573202320858,-38.94641080241213,0.5559088531362614,2,-0.28999996185302734,-0.4524993896484375,-0.2962503433227539,-1.2875003814697301,-0.7749996185302699,3,0.05642105905633232,1.4799957275390625,23.774999618530273,2.1594270202732213,23.899999618530273,-1.0270328786613467,24.114999771118164,0.05642105905633232
1084,2001-02-09,23.40500068664551,23.69499969482422,23.274999618530273,23.63500022888184,2541378.0,-0.014526286878083772,1.4000108991826101,5.749856952126645,60.380638480561245,58.5025591543985,0.19704740215940575,-0.18032513804645944,0.027854040129636104,-1.351022102384924,8.746665399806053,0.47500038146972656,-0.02232018027542182,0.10475053787231658,-1.0042004232836845,1.2137014990283177,-0.4497249427056822,0.6592260184503154,-0.7626451365410958,14.130549710270007,-53.665528193046754,0.5544754805780001,2,0.06749916076659801,-0.10750007629394887,0.1149992942810023,-0.745000839233402,-0.2049999237060618,4,0.062379792422125435,1.3000012715690126,23.75,1.4799957275390625,23.774999618530273,2.1594270202732213,23.899999618530273,0.062379792422125435
1085,2001-02-12,23.35000038146973,23.46999931335449,23.114999771118164,23.46999931335449,1861948.0,-0.0023499381996242574,4.9167117016883095,0.5217355248536005,56.75676232973033,59.128979619242145,0.3473645862369139,-0.13126737390778942,0.1292121505215782,-1.2602399471056565,9.43292830260885,0.3549995422363246,0.16918219697441472,0.04925022125244638,-1.0597852188630768,1.1582856613679695,-0.5052674988053134,0.6037679413102062,-0.5834332997877318,21.75931731042664,-45.965795089941125,0.5545177200577608,2,0.27999973297118785,-0.052499771118167615,0.16999959945678356,-0.5300006866455114,0.04999923706054332,0,0.05781586121690441,1.4000108991826101,23.40500068664551,1.3000012715690126,23.75,1.4799957275390625,23.774999618530273,0.05781586121690441
1086,2001-02-13,23.274999618530273,23.3700008392334,23.03499984741211,23.3700008392334,2547728.0,-0.003212024056281182,6.052561837455831,0.7916838859395834,64.8148104541612,60.20989250596652,0.4947759599011121,-0.09251328320224417,0.2142261769923337,-1.148891525318625,9.653442007150272,0.33500099182128906,0.31803762428372906,-0.005750560760496626,-1.1007063512106008,1.0892052296896075,-0.5532284559855469,0.5417273344645537,-0.39415792779689696,27.118611191930945,-41.272610081320146,0.5474778952250521,2,0.3400001525878906,-0.1249990463256836,0.2850008010864258,-0.4024991989135742,-0.7449989318847621,1,0.035445790610567185,4.9167117016883095,23.35000038146973,1.4000108991826101,23.40500068664551,1.3000012715690126,23.75,0.035445790610567185
1087,2001-02-14,23.524999618530273,23.79999923706055,23.20000076293945,23.22500038146973,4274232.0,0.010741138736731326,-2.4285776566757202,-3.1578461291358444,68.48028273143878,61.29305561501986,0.2525187862750009,-0.35023125074287265,-0.03296527223391621,-1.3592042214357818,9.986234173153505,0.5999984741211009,0.4427415997880928,0.23774948120117045,-0.8615965964658336,1.3370955588681745,-0.31192355763233337,0.7874225200346743,-0.5390252874696309,55.36719145680449,-15.05583544024283,0.5496730388335024,2,0.09000015258789062,-0.4524993896484375,0.15000057220458984,-0.5924997329711914,-2.125,2,-0.004250813308874779,6.052561837455831,23.274999618530273,4.9167117016883095,23.35000038146973,1.4000108991826101,23.40500068664551,-0.004250813308874779
1088,2001-02-15,23.524999618530273,23.524999618530273,23.524999618530273,23.524999618530273,0.0,0.0,1.0,0.0,64.17908748185177,62.0765728479042,0.21211839418012346,-0.3338768855889178,-0.03606281341370732,-1.3206309028251937,10.276801583302756,0.0,0.493115393913385,0.21649951934814382,-0.8840362037819105,1.3170352424781981,-0.3337683422168851,0.7667673809131728,-0.48999977111816406,64.05230876633061,-5.939525722016725,0.5502678615650273,2,0.09000015258789062,-0.4524993896484375,0.08875036239624023,-0.5924997329711914,-1.9750003814697266,3,0.006163675243992639,-2.4285776566757202,23.524999618530273,6.052561837455831,23.274999618530273,4.9167117016883095,23.35000038146973,0.006163675243992639
1089,2001-02-16,23.5,24.19499969482422,23.46500015258789,23.95000076293945,6444658.0,-0.0010626830578386315,-1.8076880754135642,-100.0,61.640794100158196,62.8156976904961,0.17738861133647887,-0.211423800374817,-0.026604318815898864,-1.2550553371924522,9.953965516543024,0.7299995422363281,0.48484077879347964,0.12274990081787251,-0.8281021433708347,1.0736019450065797,-0.35267612127648107,0.5981759229122261,-0.372200164794922,40.086225323673816,-27.052338561254743,0.4754260220943537,2,0.11499977111816406,-0.42749977111816406,0.11875009536743164,-0.567500114440918,-1.514999389648441,4,-0.02234040929916037,1.0,23.524999618530273,-2.4285776566757202,23.524999618530273,6.052561837455831,23.274999618530273,-0.02234040929916037
1090,2001-02-19,24.09499931335449,24.309999465942386,23.5,23.5,3781050.0,0.025319119717212235,-1.7226904225343203,-1.3222184546263749,67.72386984188208,64.1393200516869,-0.4701918145880697,-0.7429139972767551,-0.6150770490361168,-1.8075229172267733,9.674809203693224,0.8099994659423864,0.44588689762123224,0.6532492637634242,-0.30910064336953624,1.6155991708963846,0.17207431019694397,1.1344242173299044,-0.8818234893798795,83.13723788908003,19.002014925918346,0.4811749535664802,2,-0.42249965667724254,-0.9649991989135707,-0.476249217987057,-1.1624994277954066,-1.0599994659423793,0,-0.03714457671384919,-1.8076880754135642,23.5,1.0,23.524999618530273,-2.4285776566757202,23.524999618530273,-0.03714457671384919
1091,2001-02-20,23.96999931335449,24.20000076293945,23.774999618530273,24.1200008392334,3469180.0,-0.005187798446241065,1.7419307204824124,-0.252103695772741,57.04987161590185,64.02443637839067,-0.3734951481223625,-0.5687070351819976,-0.4656868104102365,-1.6402862622516317,9.66210071350134,0.42500114440917613,0.40694523975929187,0.4784993171691845,-0.485128506936654,1.442127141275023,-0.0033145948837329797,0.9603132292221019,-0.6471411251831007,69.36931983180902,8.9946342994741,0.48181391205291846,2,-0.29749965667724254,-0.8399991989135707,-0.351249217987057,-1.0374994277954066,-1.1949996948242152,1,-0.023779712605442094,-1.7226904225343203,24.09499931335449,-1.8076880754135642,23.5,1.0,23.524999618530273,-0.023779712605442094
1092,2001-02-21,23.82500076293945,24.065000534057614,23.559999465942386,23.875,2534240.0,-0.006049167900236685,1.3488405102819383,0.3333248563145471,47.69588574884135,60.96911142050297,-0.24658957564990303,-0.34117717318639507,-0.29909197625724815,-1.462965894476131,8.90257954968607,0.5050010681152273,0.3658565824952724,0.27000074386596395,-0.5962427253899776,1.1362442131219055,-0.1631209907620068,0.7031224784939347,-0.4034284469909615,42.603657146468095,-13.583134693040165,0.4331217346279701,2,-0.15250110626220348,-0.6950006484985316,-0.20625066757201793,-0.8925008773803675,-0.8000011444091761,2,-0.05435467092653157,1.7419307204824124,23.96999931335449,-1.7226904225343203,24.09499931335449,-1.8076880754135642,23.5,-0.05435467092653157
1093,2001-02-22,23.57999992370605,23.97500038146973,23.5,23.85000038146973,3633710.0,-0.010283350740307395,-1.2093025318926374,5.400091554131139,41.025632665570534,58.81855521883733,-0.031557855005882374,-0.015038340429789798,-0.038120258774750226,-1.1946434898994802,7.933772286620014,0.4750003814697301,0.32700674511484706,-0.02700004577637216,-0.7496583287577003,0.695658237204956,-0.38832918726703625,0.3343290957142919,0.7299995422363352,13.609451428029217,-36.54854794592781,0.36132914149066364,2,0.09249973297119496,-0.44999980926513317,0.07250022888183949,-0.6475000381469691,-0.9500007629394496,3,-0.0924512430970843,1.3488405102819383,23.82500076293945,1.7419307204824124,23.96999931335449,-1.7226904225343203,24.09499931335449,-0.0924512430970843
1094,2001-02-23,23.290000915527344,23.959999084472656,23.22500038146973,23.57500076293945,3191676.0,-0.012298516077905441,-2.542154609798738,1.0555532008081083,33.59841587522358,56.24540561278103,0.2686660403520058,0.3255163445351812,0.2648090987533145,-0.8848482277138707,7.145359717249663,0.7349987030029261,0.2762385560170202,-0.3384990692138672,-0.9896278972560708,0.31262975882833643,-0.664063483234969,-0.012934655192765376,1.0037985610961933,5.990837687130948,-36.38662056895973,0.3255644140211009,2,0.38249874114990234,-0.16000080108642578,0.3624992370605469,-0.3575010299682617,-0.9150009155273438,4,-0.07471024517250002,-1.2093025318926374,23.57999992370605,1.3488405102819383,23.82500076293945,1.7419307204824124,23.96999931335449,-0.07471024517250002
1095,2001-02-26,24.045000076293945,24.10000038146973,23.5,23.57500076293945,3919918.0,0.03241730919225705,1.068967104808808,-1.6491212806682076,52.37316897442591,54.86300100392155,-0.42172913700867554,-0.36386661319795266,-0.48998059429446883,-1.6054804077536247,6.599439782824579,0.8099994659423864,0.1828144399899685,0.3630001068115227,-0.23577358619117206,0.9617737998142175,0.06361326031017356,0.6623869533128719,0.2060474365234377,84.1024998972969,43.82334340433364,0.29938684650134756,2,-0.28999996185302734,-0.797500610351559,-0.8212494850158691,-1.1125001907348633,-2.235000610351559,0,-0.085672674543817,-2.542154609798738,23.290000915527344,-1.2093025318926374,23.57999992370605,1.3488405102819383,23.82500076293945,-0.085672674543817
1096,2001-02-27,24.239999771118164,24.45000076293945,23.90500068664551,24.09499931335449,4218360.0,0.008109781418402573,-1.0761998183469583,0.308512062983184,57.44001152345159,53.636304203034086,-0.5201472945237242,-0.49816680717811224,-0.6752470445933767,-1.7683027446594153,6.344893488890599,0.5450000762939382,0.18282240098798752,0.5032498359680169,-0.08899145936770125,1.095491131303735,0.2071291883001578,0.7993704836358759,-1.014999389648434,82.85706723051527,41.17850656280239,0.29612064766785945,2,-0.4024991989135742,-0.9024991989135742,-1.1174993515014648,-1.307499885559082,-2.1800003051757777,1,-0.049711218444061456,1.068967104808808,24.045000076293945,-2.542154609798738,23.290000915527344,-1.2093025318926374,23.57999992370605,-0.049711218444061456
1097,2001-02-28,24.47500038146973,24.54999923706055,24.04999923706055,24.29999923706055,4719396.0,0.009694744743008021,2.07693391160435,1.2069006340269626,60.86958013702045,53.26858116471949,-0.6774609998806334,-0.7038862805028145,-0.9008068087859655,-1.9656805194194966,7.046008006001861,0.5,0.210540537784766,0.6967504501342816,0.021127995184745174,1.372372905083818,0.3589392226595116,1.0345616776090516,-1.2254999923706045,94.33970412318747,48.85436874810944,0.3378112274747685,2,-0.5875005722045898,-1.0875005722045934,-1.3649997711181676,-1.542500495910648,-2.4400005340576207,2,-0.06945866134598899,-1.0761998183469583,24.239999771118164,1.068967104808808,24.045000076293945,-2.542154609798738,23.290000915527344,-0.06945866134598899
1098,2001-03-01,24.43000030517578,24.54999923706055,24.25,24.5,2951024.0,-0.001838613915937648,2.529440804236498,-0.3999956403744918,66.88633137109858,53.85141863926843,-0.5482395482170723,-0.6525705870016942,-0.8355720192227203,-1.8734368837986892,7.31325564509583,0.2999992370605504,0.2268239690598648,0.6265003204345696,-0.10744417336265855,1.3604448142317977,0.2595280735359573,0.9934725673331819,-1.128479962158199,90.94346901671388,39.77797389021495,0.36697224689861346,3,-0.542500495910641,-1.0425004959106445,-1.3199996948242188,-1.4975004196166992,-2.200000762939453,3,-0.0575112840398877,2.07693391160435,24.47500038146973,-1.0761998183469583,24.239999771118164,1.068967104808808,24.045000076293945,-0.0575112840398877
1099,2001-03-02,24.270000457763672,24.44499969482422,24.05500030517578,24.44499969482422,2471734.0,-0.00654931827316485,3.4571553133514987,2.5,64.64969448988398,53.50984360015754,-0.2989684430055668,-0.496775795648432,-0.6582301837025462,-1.6666442424217678,7.418640383011415,0.3899993896484375,0.20810601644903315,0.4530004501342759,-0.3056783728144161,1.211679273082968,0.07366103865992812,0.8323398616086237,-0.9185409589843694,73.33343021460388,17.686173128655092,0.37933941147434647,3,-0.3825006484985316,-0.7700004577636719,-1.1599998474121094,-1.3375005722045898,-1.375,4,-0.06757318772412524,2.529440804236498,24.43000030517578,2.07693391160435,24.47500038146973,-1.0761998183469583,24.239999771118164,-0.06757318772412524
1100,2001-03-05,24.670000076293945,24.795000076293945,24.25,24.25,3641888.0,0.01648123654659095,-1.5952379871117752,-2.4000108991825613,70.12989801041033,54.963179866214034,-0.6803754207270387,-0.8991649405218212,-1.0358822293824517,-2.017050039032899,7.880995676598268,0.5450000762939453,0.2225272575869468,0.8252500534057603,-0.01548563746221987,1.6659857442737405,0.4048822079717702,1.2456178988397504,-1.2705989879833943,85.95504654791087,25.596195027723184,0.42036784543398936,3,-0.6599998474121094,-0.9099998474121094,-1.5599994659423828,-1.7375001907348633,-1.6550006866455043,0,-0.09302797199823565,3.4571553133514987,24.270000457763672,2.529440804236498,24.43000030517578,2.07693391160435,24.47500038146973,-0.09302797199823565
1101,2001-03-06,24.739999771118164,24.97500038146973,24.67499923706055,24.72500038146973,5055456.0,0.002837442018959857,-4.21733505821507,0.035712826008956075,68.49317534158129,57.27398982096292,-0.7036616744512898,-0.951806912559352,-1.0822601902453357,-2.0365453808522176,8.65173580383967,0.3050003051757848,0.25492729188396623,0.8532497406005852,-0.07814569976564911,1.7846451809668196,0.3875520204174663,1.3189474607837042,-1.256862743528611,74.59456004222929,13.042317615066501,0.4656977201831179,3,-0.639999389648434,-0.8774995803833008,-1.6299991607666016,-1.807499885559082,-1.4149990081787145,1,-0.11843170300253203,-1.5952379871117752,24.670000076293945,3.4571553133514987,24.270000457763672,2.529440804236498,24.43000030517578,-0.11843170300253203
1102,2001-03-07,25.22500038146973,25.5,24.665000915527344,24.690000534057614,8130234.0,0.019603905207701944,-1.8547021923132099,35.668107833172705,72.54644929281321,60.77630277954544,-1.0830860260445903,-1.394082623038262,-1.5533129236347811,-2.4677086531433865,9.842803135479262,0.8349990844726562,0.23220843032476068,1.265750312805178,0.16131774101864949,2.3701828845917063,0.7135340269119119,1.817966598698444,-1.622514285569764,80.96888051151298,18.917734758346768,0.5522162858932648,3,-0.8625001907348668,-0.9575004577636754,-2.2887496948242223,-2.292500495910648,-1.4750003814697301,2,-0.12547079752880208,-4.21733505821507,24.739999771118164,-1.5952379871117752,24.670000076293945,3.4571553133514987,24.270000457763672,-0.12547079752880208
1103,2001-03-08,25.09000015258789,25.290000915527344,24.85000038146973,25.2450008392334,4901890.0,-0.005351842491190251,2.59182879074508,-0.28972099224938475,70.48970719228247,64.87533514810754,-0.7949661430178772,-1.2158847043947176,-1.4098368599249298,-2.2791095386570035,11.06175821256989,0.44000053405761363,0.2572836589967622,1.063750076293946,-0.14489804561477726,2.2723981982026693,0.4594260153395844,1.6680741372483077,-1.2977626662779222,71.62630214520668,6.515975292745821,0.6043240609543609,3,-0.5900001525878906,-0.8225002288818359,-2.031249523162842,-2.1575002670288086,-1.3400001525878906,3,-0.12176166945382327,-1.8547021923132099,25.22500038146973,-4.21733505821507,24.739999771118164,-1.5952379871117752,24.670000076293945,-0.12176166945382327
1104,2001-03-09,24.864999771118164,25.040000915527344,24.59000015258789,25.024999618530273,4615620.0,-0.008967731371118393,3.7367892707998713,1.0322525072294346,60.96867273468281,65.8303911214694,-0.36102264590961397,-0.9232311689042305,-1.1841196393718363,-2.001274491351751,11.93309583645088,0.5,0.3196388146192355,0.7657497406005866,-0.46113456505166894,1.9926340462528422,0.15230758777445885,1.3791918934267144,-0.9019860334391936,49.199981689453125,-13.067018347138841,0.613442152826128,3,-0.16249942779541016,-0.5974998474121094,-1.6424994468688965,-1.932499885559082,-1.114999771118164,4,-0.10597226033126728,2.59182879074508,25.09000015258789,-1.8547021923132099,25.22500038146973,-4.21733505821507,24.739999771118164,-0.10597226033126728
1105,2001-03-12,24.70000076293945,24.899999618530273,24.524999618530273,24.70000076293945,2435182.0,-0.006635793673739232,-1.1428431297751958,-0.0,60.281718291379654,66.14613631790586,-0.10431020366807431,-0.6871377333379876,-1.0203063153315846,-1.7851412612375732,12.512685773525634,0.375,0.42462123961928455,0.5332507133483837,-0.6683548421107588,1.7348562688075262,-0.06755206438118577,1.1340534910779532,-0.5832883990283761,17.948828301521015,-41.62614988684864,0.6008027777295711,3,0.07499885559082387,-0.4325008392333949,-1.465000152587887,-1.6900005340576136,-0.9200000762939382,0,-0.07307693317500008,3.7367892707998713,24.864999771118164,2.59182879074508,25.09000015258789,-1.8547021923132099,25.22500038146973,-0.07307693317500008
1106,2001-03-13,24.10000038146973,24.559999465942386,24.10000038146973,24.5,5124854.0,-0.02429151266950469,-1.2999976158119761,-100.0,53.433204446385474,65.31987235227975,0.5294166517745502,-0.02335895250157094,-0.4370312119966826,-1.1369765060596997,12.64284540362281,0.6000003814697195,0.5736136436612718,-0.10799970626830557,-1.235037832067956,1.0190384195313449,-0.6715187691681308,0.45551935663151966,1.3999996185302699,0.0,-59.17207490771895,0.5635190628998261,3,0.6774997711181605,0.16749954223632457,-0.8637499809265172,-1.0275001525878942,0.00499916076659801,1,-0.045020787329760226,-1.1428431297751958,24.70000076293945,3.7367892707998713,24.864999771118164,2.59182879074508,25.09000015258789,-0.045020787329760226
1107,2001-03-14,23.42499923706055,24.10000038146973,23.04999923706055,23.899999618530273,7399576.0,-0.028008345797711387,1.3999973842132718,1.1875020861645584,48.25252868872032,63.24944983201551,1.1620095457175736,0.6785562174337372,0.22450069023451746,-0.4297014994003412,13.647918609967713,1.0500011444091797,0.5971866263369421,-0.7780008316040004,-1.918602855300481,0.3626011920924803,-1.3483018434522407,-0.20769981975576002,2.047000770568843,16.741058884235972,-46.20352128193791,0.5703010118482401,3,0.850000381469723,0.8425006866455043,-0.17124891281128285,-0.3024988174438512,1.3050003051757777,2,-0.004268878436627377,-1.2999976158119761,24.10000038146973,-1.1428431297751958,24.70000076293945,3.7367892707998713,24.864999771118164,-0.004268878436627377
1108,2001-03-15,23.670000076293945,23.915000915527344,23.15500068664551,23.5,5186914.0,0.010458947586464928,1.3030248734939824,-0.35789461003786854,54.3280073860859,62.10259570937127,0.891629835697902,0.4690224576159423,-0.04864744948401878,-0.6405164826898897,14.707307221279223,0.7600002288818324,0.5930025733288105,-0.5402500152587884,-1.6644315667169423,0.5839315361993656,-1.102340790987867,0.021840760470290377,1.7051199005126954,31.155794788629404,-37.38228805952997,0.5620907757290774,3,0.6049995422363281,0.5974998474121094,-0.3599996566772461,-0.5474996566772461,0.8500003814697266,3,0.0033798024270468296,1.3999973842132718,23.42499923706055,-1.2999976158119761,24.10000038146973,-1.1428431297751958,24.70000076293945,0.0033798024270468296
1109,2001-03-16,22.97500038146973,23.899999618530273,22.97500038146973,23.5,42553724.0,-0.02936204869387704,-2.5238091778050196,-3.088231664217013,37.644350550267696,58.493090436022094,1.5462169424506698,1.183344530574015,0.6095486513183204,0.07459609974062431,14.760611277212215,0.9249992370605433,0.535426837730089,-1.208999729156492,-2.4238707586356014,0.005871300322617401,-1.816435243896045,-0.6015642144169391,2.307114765747066,0.0,-63.81938011700012,0.6074355147395544,3,1.2624998092651332,1.2624998092651332,0.40374994277953746,0.1475000381469691,1.2749996185302699,4,0.033732300572901774,1.3030248734939824,23.670000076293945,1.3999973842132718,23.42499923706055,-1.2999976158119761,24.10000038146973,0.033732300572901774
1110,2001-03-19,23.20000076293945,23.395000457763672,23.05500030517578,23.149999618530273,4801582.0,0.009793269977535823,-1.833337306980108,-0.09524034426758964,38.07341275656772,55.113116815465034,1.2189546702634608,0.9358359836798229,0.35427490285200136,-0.1407541994153938,14.641658268012723,0.42000007629394176,0.4623194044183663,-0.9392494201660178,-2.231400840398507,0.35290200006647154,-1.5853251302822606,-0.2931737100497749,1.9436874983325225,14.195615863373142,-45.265196110384615,0.6460757101162442,3,1.0374994277954137,1.0374994277954137,0.18499946594238637,-0.07750034332275035,1.4499988555908239,0,0.023706862886795133,-2.5238091778050196,22.97500038146973,1.3030248734939824,23.670000076293945,1.3999973842132718,23.42499923706055,0.023706862886795133
1111,2001-03-20,23.399999618530273,23.420000076293945,22.979999542236328,23.2549991607666,4374364.0,0.008620640043698113,3.7567272202404274,2.899942780850864,37.572247707433455,51.22709441708949,0.9039471507524759,0.7282841756522345,0.13827528274525136,-0.3298420195624203,14.556871336265942,0.4400005340576172,0.40777668055863003,-0.7107505798339844,-2.043137689581414,0.6216365299134452,-1.3769441347076992,-0.04455702496026959,1.6135673699535644,37.77770996093718,-16.557703061454518,0.6661935548737149,3,0.7325010299682617,0.8375005722045898,0.0637507438659668,-0.2774991989135742,0.774999618530277,1,0.016239362150002767,-1.833337306980108,23.20000076293945,-2.5238091778050196,22.97500038146973,1.3030248734939824,23.670000076293945,0.016239362150002767
1112,2001-03-21,22.53000068664551,23.42499923706055,22.36000061035156,23.17499923706055,4063468.0,-0.03717944213964075,-1.1624366071998948,-4.448251821841046,31.553400395469325,46.90083810633248,1.5102800178134146,1.5771519256098934,1.0122989725015046,0.5393336913811524,15.243071842490924,1.0649986267089915,0.2648821915082671,-1.5159995079040485,-3.021479198383826,-0.010519817424270883,-2.268739353143939,-0.7632596626641579,2.36125230541748,10.932478645059481,-37.17061936981255,0.752739845239889,3,1.1700000762939418,1.3999996185302699,0.8524994850158656,0.6424999237060511,2.119998931884762,2,0.06990673801995873,3.7567272202404274,23.399999618530273,-1.833337306980108,23.20000076293945,-2.5238091778050196,22.97500038146973,0.06990673801995873
1113,2001-03-22,21.399999618530273,22.459999084472656,20.850000381469727,22.26000022888184,7243196.0,-0.050155394304316925,1.5555569011295758,1.333337276181751,26.55228394059418,43.0767949069893,2.3041111309592957,2.672478254567963,2.12924732900073,1.662810447566251,16.60759202880727,1.6800003051757848,0.08557633936194264,-2.5370005607604966,-4.44610732058651,-0.6278938009344834,-3.4915539406735014,-1.5824471808474918,3.288753182995805,18.032766381627415,-25.76852613619233,0.9545533799130059,3,1.4750003814697266,1.7750005722045898,1.9437503814697266,1.897500991821289,3.0,3,0.15560747584418677,-1.1624366071998948,22.53000068664551,3.7567272202404274,23.399999618530273,-1.833337306980108,23.20000076293945,0.15560747584418677
1114,2001-03-23,21.549999237060547,21.69499969482422,21.149999618530273,21.5,6175968.0,0.007009328093650513,2.205881362968282,-0.058138606483206234,23.42418745172732,38.981513702583484,1.8265038289885283,2.5143503360738286,1.9705703067073088,1.5056555061001866,18.625548746095856,0.5450000762939453,-0.1780019808122688,-2.300000858306884,-4.4735284836350715,-0.12647323297869661,-3.386764670970976,-1.2132370456427921,2.754878322459895,27.184433657940723,-10.818533470152438,1.0867638126640933,3,1.1550006866455078,1.6250009536743164,1.7937507629394531,1.7475013732910156,2.690000534057617,4,0.1378190870464382,1.5555569011295758,21.399999618530273,-1.1624366071998948,22.53000068664551,3.7567272202404274,23.399999618530273,0.1378190870464382
1115,2001-03-26,21.98500061035156,22.165000915527344,21.5,21.649999618530273,3855572.0,0.020185679289627112,-1.0944903175809422,6.700122072175103,27.906992395387178,36.145267919139236,1.0793880802172104,2.0207087792568466,1.523546670034424,1.0693087659995832,20.154278807340933,0.6650009155273438,-0.43912106073472046,-1.7619995117187521,-4.08660810593172,0.562609082494216,-2.924303808825236,-0.599695214612268,1.974389231363812,44.077698381011935,10.26117848624503,1.1623042971064832,3,0.4899997711181676,1.1899995803833043,1.358749389648441,1.3125000000000036,2.254999160766605,0,0.1030247590069191,2.205881362968282,21.549999237060547,1.5555569011295758,21.399999618530273,-1.1624366071998948,22.53000068664551,0.1030247590069191
1116,2001-03-27,23.03499984741211,23.03499984741211,21.899999618530273,22.25,4306050.0,0.047759800223346804,1.8917208904525642,2.3432761889579323,33.89705760668734,34.55021557669112,-0.15373546736840638,0.923134864571395,0.462678705383226,0.03044305143804138,20.62412184196594,1.135000228881836,-0.6290758629460953,-0.6517502784728997,-2.9850050099231957,1.6815044529773964,-1.8183776441980477,0.5148770872522483,0.6134510482786979,84.8543859038354,54.64761536488574,1.1666273657251487,3,-0.6524991989135742,0.1400003433227539,0.36625003814697266,0.2625007629394531,0.5900001525878906,1,0.0701106916351728,-1.0944903175809422,21.98500061035156,2.205881362968282,21.549999237060547,1.5555569011295758,21.399999618530273,0.0701106916351728
1117,2001-03-28,22.774999618530273,23.04999923706055,22.405000686645508,23.04999923706055,7456446.0,-0.011287181706278404,3.690905055521166,-0.35031805348352846,33.28519746219385,32.21212558514756,0.004879087924031467,1.1059476788261193,0.7175914702352948,0.303371385817627,20.942215950600502,0.6449985504150426,-0.8297799007213378,-0.826750469207763,-3.162956083412567,1.509455144997041,-1.9948532763101667,0.3413523378946408,0.5936062257384265,87.50001083721364,59.94937807028817,1.168102807102402,3,-0.39999961853027344,0.40000057220458984,0.6262502670288086,0.5225009918212891,-0.024999618530273438,2,0.06147089536683037,1.8917208904525642,23.03499984741211,-1.0944903175809422,21.98500061035156,2.205881362968282,21.549999237060547,0.06147089536683037
1118,2001-03-29,23.024999618530273,23.024999618530273,22.354999542236328,22.774999618530273,3735736.0,0.010976948592200886,4.3600006103515625,-0.909092170149594,36.76259028344567,32.114152222167334,-0.3869252969265098,0.785568071002924,0.47481432474411633,0.07459068148134662,21.29767187081934,0.6700000762939453,-0.9679630494900593,-0.5065004348754876,-2.822247922510698,1.8092470527597229,-1.664374178693091,0.6513733089421159,0.09174567945852985,98.6842303394979,70.82051458301852,1.1578737438176043,3,-0.8874998092651367,0.15000057220458984,0.3762502670288086,0.27250099182128906,0.5500011444091761,3,0.07057546262420855,3.690905055521166,22.774999618530273,1.8917208904525642,23.03499984741211,-1.0944903175809422,21.98500061035156,0.07057546262420855
1119,2001-03-30,22.6299991607666,22.95499992370605,22.32999992370605,22.94499969482422,3299250.0,-0.017155286180581708,2.731332236373964,-1.2600021362304688,35.58495150208971,31.837656527225338,-0.051416817329606346,1.108223267409116,0.9040286021692268,0.486892730548643,22.145316054008124,0.6949996948242223,-1.0491658973428883,-0.8195008277893052,-3.1412787910301603,1.5022771354515498,-1.9803898094097327,0.3413881538311223,-1.779998779296875,72.90320754670529,41.976598589885114,1.1608889816204266,3,-0.49249935150146484,0.5450010299682617,0.7712507247924805,0.6675014495849609,0.945001602172848,4,0.07821478229801726,4.3600006103515625,23.024999618530273,3.690905055521166,22.774999618530273,1.8917208904525642,23.03499984741211,0.07821478229801726
1120,2001-04-02,22.375,22.649999618530273,21.674999237060547,22.415000915527344,5397118.0,-0.011268191348795531,2.8235434914318627,0.12698681812401982,37.381125595052175,31.816420736960744,0.08297478966441929,1.2463733092303428,1.1690620887295609,0.7633949794564749,22.66929494865902,0.9750003814697266,-1.1987104536848108,-0.9597499847412116,-3.254236732488156,1.3347367630057327,-2.106993358614684,0.18749338913226055,-1.4828996276855477,50.90914639559646,15.406672407155042,1.147243373873472,4,-0.23750019073486328,0.8000001907348633,1.026249885559082,0.9225006103515625,1.5249996185302734,0,0.08335194507790677,2.731332236373964,22.6299991607666,4.3600006103515625,23.024999618530273,3.690905055521166,22.774999618530273,0.08335194507790677
1121,2001-04-03,21.809999465942386,22.209999084472656,21.61000061035156,22.200000762939453,4691942.0,-0.02525142051654139,1.9268365300967343,9.749809269502105,37.99256743859683,32.531883741752694,0.44557173327917,1.6660288613874918,1.7322580300259531,1.3468314547106495,22.94800909042439,0.764999389648441,-1.2297752785075282,-1.378250503540034,-3.669105177976192,0.9126041708961239,-2.523677840758115,-0.23282316632195332,-0.8766411026001037,13.88882266144307,-22.99597237036666,1.145427337218079,4,0.14000034332275035,1.365000724792477,1.691250324249264,1.4875011444091761,2.3050003051757777,1,0.11141679801369864,2.8235434914318627,22.375,2.731332236373964,22.6299991607666,4.3600006103515625,23.024999618530273,0.11141679801369864
1122,2001-04-04,22.059999465942386,22.21999931335449,21.375,21.725000381469727,3964976.0,0.011462632100949444,1.5801553836835656,-0.8589691548517577,38.03862763847551,33.808144152628394,0.13621535534569418,1.2298103777764133,1.4968611816346709,1.108126379412063,22.5566476121312,0.8449993133544886,-1.2804998951411406,-0.9700004577636676,-3.1000761831448784,1.1600752676175432,-2.035038320454273,0.0950374049269378,-1.0862082713928274,41.51512874606269,3.744315187177726,1.0650378626906059,4,0.03999996185302379,1.115000724792477,1.5275011062622035,1.2375011444091761,2.0550003051757777,2,0.07094290897303779,1.9268365300967343,21.809999465942386,2.8235434914318627,22.375,2.731332236373964,22.6299991607666,0.07094290897303779
1123,2001-04-05,22.03499984741211,22.375,21.70499992370605,22.100000381469727,4216270.0,-0.001133255627175922,1.1788628476260594,-0.19403197522147872,42.244219332522306,35.899258806050064,0.2914068651212105,1.0690107418060464,1.5369580885139769,1.14830215377021,22.04085297068602,0.6700000762939489,-1.3542477431184778,-0.8422500610351555,-2.7797786113675507,1.0952784892972396,-1.811014336201353,0.12651421413104202,-1.0215844782794221,41.7721442583372,-0.7443499507551365,0.9687642751661971,4,0.17749977111816406,1.140000343322754,1.6024999618530273,1.2625007629394531,2.25,3,0.03244838473061584,1.5801553836835656,22.059999465942386,1.9268365300967343,21.809999465942386,2.8235434914318627,22.375,0.03244838473061584
1124,2001-04-06,22.229999542236328,22.5,21.899999618530273,22.25,2712358.0,0.008849543733812304,1.3076917433884752,0.30769682208985005,41.9568705052356,37.460356373810995,0.22686649823126004,0.7024992360604223,1.3493167439970861,0.9722415188334743,22.067739003608406,0.6000003814697266,-1.3128507624016592,-0.5155003547668464,-2.2293573411009255,1.1983566315672327,-1.372428847933886,0.34142813840019315,-1.177752482012174,67.0588076898336,20.09408046045378,0.8569284931670395,4,-0.017499923706054688,0.9450006484985352,1.4075002670288086,1.0675010681152344,1.7200012207031214,4,0.060503879820045015,1.1788628476260594,22.03499984741211,1.5801553836835656,22.059999465942386,1.9268365300967343,21.809999465942386,0.060503879820045015
1125,2001-04-09,22.895000457763672,23.209999084472656,22.21999931335449,22.395000457763672,3311828.0,0.029914571714851457,-1.3294049537076402,-24.99942780850658,46.11240111228218,38.81761676332154,-0.3302001660070353,-0.11031726227148653,0.6958459072115097,0.33622656492336844,21.82648973276256,0.9899997711181676,-1.1030111856776514,0.2397505760192864,-1.2105907909311924,1.6900919429697652,-0.4854201074559512,0.964921259494524,-1.80469834026988,82.83385374006828,33.27331897903582,0.7251706834752393,4,-0.6025009155273438,0.2799997329711914,0.7987494468688965,0.4025001525878906,1.0200004577636719,0,0.029700820772213143,1.3076917433884752,22.229999542236328,1.1788628476260594,22.03499984741211,1.5801553836835656,22.059999465942386,0.029700820772213143
1126,2001-04-10,23.01499938964844,23.34499931335449,22.79999923706055,23.21999931335449,2868000.0,0.005241272307731082,1.3956051326550778,-0.40999984741209516,54.2210498881985,41.14382258843316,-0.5066099683967416,-0.33283408772939893,0.5835287283412036,0.2397389476016194,22.471525393291724,0.5450000762939382,-0.8696903383944914,0.41399955749512074,-0.881728827593026,1.7097279425832674,-0.2338646350489526,1.061863750039194,-1.8399093934754944,83.24872899858386,27.61222381431952,0.6478641925440732,4,-0.654999732971195,0.16000080108642223,0.8700008392333949,0.35750102996825817,1.3850002288818324,1,0.03845319367159683,-1.3294049537076402,22.895000457763672,1.3076917433884752,22.229999542236328,1.1788628476260594,22.03499984741211,0.03845319367159683
1127,2001-04-11,23.32500076293945,23.5,22.76000022888184,22.875,3617310.0,0.013469536455014586,-1.1764689382804823,-2.195126489825978,69.54315428529821,44.78610747752789,-0.8162237272467046,-0.685876458027348,0.2688507716637396,-0.042314710537372235,22.683246358665084,0.7399997711181605,-0.6687824868717058,0.7290008544921847,-0.554049341136249,2.0120510501206184,0.08747575667796781,1.3705259523064015,-2.019716207735609,90.2507392967992,28.624226816377366,0.6415250978142174,4,-0.8875007629394496,-0.1500005722045863,0.6562495231628453,0.13749980926514027,1.2799987792968786,2,0.03386919538429023,1.3956051326550778,23.01499938964844,-1.3294049537076402,22.895000457763672,1.3076917433884752,22.229999542236328,0.03386919538429023
1128,2001-04-12,23.75,23.95000076293945,23.20000076293945,23.20000076293945,4383108.0,0.01822075983533611,-1.727276510448782,1.2222184546263897,71.153850386128,48.73820735353214,-1.2600770946998914,-1.1642676070833318,-0.1650095200902939,-0.4361321264661058,22.937745254819742,0.75,-0.5623972331046545,1.1500000953674316,-0.14756478367286974,2.447564974407733,0.501217655847281,1.7987825348875823,-2.2691382092124677,90.24387066880925,23.25848373175613,0.6487824395201512,4,-1.0874996185302734,-0.6799993515014648,0.565000057220459,-0.024999618530273438,1.125,3,0.015368411415501715,-1.1764689382804823,23.32500076293945,1.3956051326550778,23.01499938964844,-1.3294049537076402,22.895000457763672,0.015368411415501715
1129,2001-04-13,23.75,23.75,23.75,23.75,0.0,0.0,1.0,0.0,68.5204576676626,52.19813313937774,-1.2119465861087662,-1.1628495084358264,-0.17647113921412938,-0.4098230768442832,22.93993858673217,0.0,-0.4232517304100618,1.1112501144409173,-0.276614437121399,2.4991146660032335,0.41731783865975913,1.8051823902220754,-2.0222243119972774,88.43927194468935,17.7896783074805,0.6939322757811589,4,-1.0874996185302734,-0.8049993515014648,0.6337499618530273,-0.024999618530273438,1.1650009155273438,4,0.02252630936472033,-1.727276510448782,23.75,-1.1764689382804823,23.32500076293945,1.3956051326550778,23.01499938964844,0.02252630936472033
1130,2001-04-16,23.75,23.75,23.75,23.75,0.0,0.0,1.0,0.0,59.62315105276399,54.60153131872965,-1.1134863743968495,-1.1800331729527436,-0.19187642564305207,-0.3841251001520902,22.942250449026563,0.0,-0.3267822375523437,1.0837501525878892,-0.37111807262535734,2.5386183778011358,0.35631603998126593,1.8111842651945125,-1.800001804503605,83.19322074104488,13.748049099908172,0.7274341126066226,4,-1.0874996185302734,-0.875,0.7350001335144043,-0.024999618530273438,1.125,0,0.008421084755345198,1.0,23.75,-1.727276510448782,23.75,-1.1764689382804823,23.32500076293945,0.008421084755345198
1131,2001-04-17,23.78000068664551,24.10000038146973,23.47500038146973,23.92499923706055,3573130.0,0.0012631868061268037,1.5252482438936048,-100.0,64.41895110620732,57.532678370699855,-0.9327429414450599,-1.2438798172675227,-0.2303202537962683,-0.39190443147838394,23.0099547311873,0.625,-0.1795224012286596,1.0947507858276389,-0.4095503836391252,2.599051955294403,0.3426002010942568,1.8469013705610209,-1.6300022344048095,76.11942847870459,8.588023832438509,0.7521505847333825,4,-0.8775005340576207,-1.0750007629394567,0.7412490844726527,-0.0550003051757848,0.8949985504150391,1,0.0056770489900634935,1.0,23.75,1.0,23.75,-1.727276510448782,23.75,0.0056770489900634935
1132,2001-04-18,24.104999542236328,24.32500076293945,23.79999923706055,24.024999618530273,3258470.0,0.013666898494806734,1.019227453957914,-0.5517291274779337,65.1685405298251,60.079825170400156,-1.0472856946901459,-1.522914349650211,-0.5561300749483387,-0.6931253314403278,22.322901138007182,0.5450000762939382,-0.016156531392184093,1.3409996986389174,-0.28875231325102035,2.9707517105288552,0.5261236926939503,2.1558757045838846,-1.7210008584881429,80.44433593750031,16.157351285930503,0.8148760059449689,4,-0.9924993515014648,-1.5174989700317383,0.41750049591064453,-0.37999916076660156,0.2950000762939453,2,0.012238128267832993,1.5252482438936048,23.78000068664551,1.0,23.75,1.0,23.75,0.012238128267832993
1133,2001-04-19,24.729999542236328,24.774999618530273,23.94499969482422,24.295000076293945,5826640.0,0.025928231149927594,2.1619067687310856,5.4374985098824595,77.70449777081716,64.05178375546477,-1.3966725957468462,-1.987550480235285,-1.1738892705272974,-1.2827275559237705,20.3377848640522,0.8299999237060547,0.21453819881071112,1.7994997024536126,0.07862792688827724,3.520371478018948,0.9390638146709449,2.6599355902362802,-2.0742605674013674,96.53845363819629,31.964065912394872,0.8604358877826683,4,-1.2325000762939453,-1.9174995422363281,-0.45874977111816406,-1.0049991607666016,-0.5799999237060547,3,-0.005054589660889897,1.019227453957914,24.104999542236328,1.5252482438936048,23.78000068664551,1.0,23.75,-0.005054589660889897
1134,2001-04-20,24.520000457763672,24.85000038146973,24.34000015258789,24.649999618530273,3901846.0,-0.00849167360937464,-1.0816345596163648,-0.2988490123429724,78.63819852525494,67.66576124579508,-0.9249436913321958,-1.6270579321350809,-0.94781823899784,-1.044579349010693,18.277669590877778,0.5100002288818395,0.44164112310469505,1.4410005569458022,-0.29082740099795146,3.172828514889556,0.5750865779739236,2.306914535917681,-1.52517977993746,76.00000554865031,9.296481289287016,0.8659139789718772,4,-0.7150001525878871,-1.6700000762939453,-0.2487506866455078,-0.7950000762939453,-0.37000083923339844,4,0.014477958222220533,2.1619067687310856,24.729999542236328,1.019227453957914,24.104999542236328,1.5252482438936048,23.78000068664551,0.014477958222220533
1135,2001-04-23,24.25,24.5,24.024999618530273,24.35000038146973,3443984.0,-0.011011437713011274,1.3750041723291133,0.7692386695424074,85.36233831068554,71.1259044038492,-0.49452839835224083,-1.242365699638416,-0.6627787988554772,-0.7459576367410641,16.8444667503842,0.49500083923339844,0.642250790074069,1.0577501296997056,-0.6690801904069055,2.7845804498063167,0.19433496964640185,1.9211652897530094,-0.9212469755179562,56.36360862038327,-16.31751592816027,0.8634151600533051,4,-0.4449996948242152,-1.3999996185302734,-0.012499809265136719,-0.5249996185302734,-0.6749992370605504,0,0.027422718166076,-1.0816345596163648,24.520000457763672,2.1619067687310856,24.729999542236328,1.019227453957914,24.104999542236328,0.027422718166076
1136,2001-04-24,24.649999618530273,24.86000061035156,24.04999923706055,24.04999923706055,4920458.0,0.016494829630114394,-1.7000028610211386,-5.999980926586183,85.97223958852106,72.95135832642951,-0.713215479922841,-1.5970516299517143,-1.0403634645759503,-1.132762318524783,16.974562160528755,0.8100013732910085,0.8597173798972939,1.3769997596740708,-0.466002629410724,3.2200021487588657,0.4554985651316734,2.2985009542164683,-1.0474220697904464,80.18861134403147,3.417923281342098,0.9215011945423975,4,-0.6199989318847692,-1.794999122619629,-0.41249942779541016,-0.9249992370605469,-1.1999988555908239,1,0.009127804663355388,1.3750041723291133,24.25,-1.0816345596163648,24.520000457763672,2.1619067687310856,24.729999542236328,0.009127804663355388
1137,2001-04-25,24.17499923706055,24.524999618530273,23.84499931335449,24.524999618530273,5318720.0,-0.01926979264992157,2.885711794486154,-0.5833335982426948,76.41975052817091,73.53645834221206,-0.11729819030692923,-1.0664673717197708,-0.5560650087341479,-0.6523046599236331,17.000587909451376,0.8050003051757848,1.0038733085395748,0.831999397277837,-1.037519160034396,2.70151795459007,-0.10275988137827952,1.7667586759339535,0.6850013732910085,32.51226620915483,-46.674354387124936,0.9347592786561156,4,-0.0074987411499058965,-1.319998741149906,0.010001182556148791,-0.44999885559082387,-0.4249992370605504,2,0.020682523920559026,-1.7000028610211386,24.649999618530273,1.3750041723291133,24.25,-1.0816345596163648,24.520000457763672,0.020682523920559026
1138,2001-04-26,24.649999618530273,24.95000076293945,24.0049991607666,24.17499923706055,7688874.0,0.01964841350404445,-1.3190208169999562,-1.357142467888462,77.94457412163956,74.58358239265394,-0.5042334942416637,-1.4898712665277287,-1.0160560637473282,-1.121984170847142,17.156848260533575,0.945001602172848,1.101618154666081,1.2257497787475593,-0.7250566025684151,3.1765561600635337,0.25034658808957033,2.2011529694055483,-0.8050003051757848,72.85061078228841,-7.5449910106233915,0.9754031906579879,4,-0.4374990463256836,-1.7499990463256836,-0.8349990844726562,-0.9249992370605469,-1.0499992370605433,3,-0.010141987986566403,2.885711794486154,24.17499923706055,-1.7000028610211386,24.649999618530273,1.3750041723291133,24.25,-0.010141987986566403
1139,2001-04-27,24.399999618530273,24.399999618530273,23.45499992370605,23.45499992370605,7821260.0,-0.010141987986566403,1.0000000000000075,1.9894714440023191,69.22093923424444,75.65000330170733,-0.17023696832540125,-1.1599389229201478,-0.7528363636061073,-0.8740507003471052,16.95306090939958,1.1949996948242223,1.0897183893113933,0.8872497558593757,-1.0724185679113383,2.8469180796300897,-0.09258440602598128,1.8670839177447327,0.5500011444091761,63.210646444104746,-16.179380711121006,0.9798341618853572,4,-0.19749927520752308,-1.3499994277954102,-1.3749995231628418,-1.2249994277954102,-0.5949993133544922,4,-0.010245901799528778,-1.3190208169999562,24.649999618530273,2.885711794486154,24.17499923706055,-1.7000028610211386,24.649999618530273,-0.010245901799528778
1140,2001-04-30,24.239999771118164,24.29999923706055,24.0,24.2549991607666,3794186.0,-0.006557370898096271,4.714296094459264,-0.015872375124129017,65.48673078508979,75.76864548824982,0.07440316569380911,-0.8991541334088211,-0.6003850075971897,-0.7094045294802704,16.002273112858113,0.39999961853027344,1.028086119142877,0.6339999198913588,-1.2745366472290236,2.5425364870117413,-0.32026836366883416,1.5882682034515518,0.7100009918212855,52.508321521387415,-25.303313171857525,0.9542682835601918,4,-0.03749942779541371,-1.0774993896484375,-1.299999713897705,-1.0649995803833008,-0.6900005340576136,0,-0.0037128776170668454,1.0000000000000075,24.399999618530273,-1.3190208169999562,24.649999618530273,2.885711794486154,24.17499923706055,-0.0037128776170668454
1141,2001-05-01,24.239999771118164,24.239999771118164,24.239999771118164,24.239999771118164,0.0,0.0,1.0,-0.0,62.551431715583654,75.47785562000078,0.16373446230263156,-0.7460191477803093,-0.6040593924036628,-0.6952105626511766,14.932251985719585,0.0,0.994592173152995,0.5124999046325698,-1.2154757667051896,2.240475575970329,-0.35148793103630993,1.3764877403014495,0.6801009750366163,52.508321521387415,-22.74959446778489,0.8639878356688789,5,-0.03749942779541371,-1.0774993896484375,-1.4149994850158691,-1.0649995803833008,-0.8850002288818359,1,-0.027433952741660383,4.714296094459264,24.239999771118164,1.0000000000000075,24.399999618530273,-1.3190208169999562,24.649999618530273,-0.027433952741660383
1142,2001-05-02,23.625,24.20000076293945,23.315000534057614,24.07500076293945,5033806.0,-0.025371277925956615,1.528569326597701,-100.0,48.37027340493891,72.21849735712541,0.7861589576925141,-0.00818136073574749,0.004718336808387846,-0.07024729412515995,13.415619540312726,0.9249992370605504,1.013624093051778,-0.18074989318847656,-1.7224858885234582,1.360986102146505,-0.9516178908559674,0.5901181044790142,1.265798729705807,18.960209330025148,-52.15479019820563,0.7708679976674903,5,0.5075006484985316,-0.46249961853027344,-0.8462495803833008,-0.4499998092651367,-0.15999984741210938,2,-0.007407375113674064,1.0,24.239999771118164,4.714296094459264,24.239999771118164,1.0000000000000075,24.399999618530273,-0.007407375113674064
1143,2001-05-03,22.75,23.55500030517578,22.68000030517578,23.3799991607666,4921640.0,-0.03703703703703709,-1.2727315513213988,1.3999957614546799,39.384286683869234,67.85695159697146,1.5094995455667508,0.9730183088610076,0.8710987511532018,0.8081325818540499,12.389928051354419,0.9449996948242188,0.9923457070894948,-1.0914999008178725,-2.4865288783075314,0.3035290766717864,-1.789014389562702,-0.39398541207304305,2.0777668018798785,4.069751323778104,-62.17479884832919,0.6975144887448296,5,1.0650005340576172,0.41250038146972656,0.02500009536743164,0.4250001907348633,0.4750003814697301,3,0.04395604395604402,1.528569326597701,23.625,1.0,24.239999771118164,4.714296094459264,24.239999771118164,0.04395604395604402
1144,2001-05-04,23.57500076293945,23.85000038146973,22.54999923706055,22.75,5258062.0,0.03626376979953627,-1.1224468823861087,-1.3095267649810267,48.419157706550145,63.75215375206753,0.5993853985964392,0.2676718283945796,0.05623623146413692,-0.00865665274816152,11.388193449157479,1.3000011444091797,0.9606245020404778,-0.33374919891357635,-1.5149742319567352,0.8474758341295825,-0.924361715435154,0.2568633176080013,1.1239000491381823,58.57151576450852,-5.300738432503934,0.5906125165215791,5,0.17499923706055043,-0.412500381469723,-0.9187507629394496,-0.4000005722045863,-0.2700004577636683,4,0.0010604291716325154,-1.2727315513213988,22.75,1.528569326597701,23.625,1.0,24.239999771118164,0.0010604291716325154
1145,2001-05-07,23.57500076293945,23.57500076293945,23.57500076293945,23.57500076293945,0.0,0.0,1.0,0.0,48.13805672154258,59.548355655736586,0.5515711054138563,0.33858734870036145,0.04224389995352951,-0.011139603013980093,11.560687966805592,0.0,0.8126387176485252,-0.36774921417236683,-1.4620618028973311,0.7265633745525975,-0.9149055085348472,0.17940708019011353,0.9519879231368158,60.65095869632169,-1.6030371686517242,0.5471562943624816,5,0.17499923706055043,-0.412500381469723,-0.9187507629394496,-0.4000005722045863,-0.30000114440917613,0,0.009756077827912435,-1.1224468823861087,23.57500076293945,-1.2727315513213988,22.75,1.528569326597701,23.625,0.009756077827912435
1146,2001-05-08,23.899999618530273,24.19499969482422,23.5,23.649999618530273,3475332.0,0.013785741042338762,-1.5272751232842507,100.0,48.13805672154264,56.40594523277789,0.12180587551064193,0.08779109591443301,-0.2995456483917174,-0.33316414922812854,11.674457202960028,0.6949996948242188,0.6756235485844329,-0.08700037002563477,-1.0912194034948044,0.9172186634435349,-0.5891098867602196,0.41510914670895005,0.4688299116247343,81.81812927419108,20.96186481503392,0.502109516734584,5,-0.14999961853027344,-0.7374992370605469,-1.2437496185302734,-0.7249994277954102,-0.725000381469723,1,-0.014644367659251256,1.0,23.57500076293945,-1.1224468823861087,23.57500076293945,-1.2727315513213988,22.75,-0.014644367659251256
1147,2001-05-09,24.114999771118164,24.3799991607666,23.79999923706055,23.79999923706055,3393092.0,0.008995822427595224,-2.6825329546900107,1.2600021362304545,43.964672679089574,52.63040062805011,-0.11465772289872334,-0.06850185150234722,-0.5367602920227483,-0.5455063022276292,12.124332897335185,0.5799999237060511,0.5381907029865829,0.08849983215332102,-0.8670492155383656,1.0440488798450076,-0.38927469169252404,0.5662743559991661,-1.5650005340576136,85.51915843188834,27.971201835227973,0.4777745238458434,5,-0.6400003433227539,-0.9524993896484375,-1.552499771118164,-0.9399995803833008,-1.364999771118164,2,-0.03151566394755123,-1.5272751232842507,23.899999618530273,1.0,23.57500076293945,-1.1224468823861087,23.57500076293945,-0.03151566394755123
1148,2001-05-10,24.114999771118164,24.114999771118164,24.114999771118164,24.114999771118164,0.0,0.0,1.0,0.0,45.854650279737946,50.03414629977161,-0.22185912465412017,-0.04190333315328587,-0.5579820888395943,-0.5373126323020649,12.508736352306881,0.0,0.35253889392416227,0.07024984359741282,-0.8769699307654442,1.0174696179602698,-0.40336004358401567,0.5438597307788413,-1.5284005355834935,85.51915843188834,29.05338282043254,0.4736098871814286,5,-0.6500005722045898,-0.7874994277954137,-1.4774999618530273,-0.9399995803833008,-1.364999771118164,3,-0.02695416233462955,-2.6825329546900107,24.114999771118164,-1.5272751232842507,23.899999618530273,1.0,23.57500076293945,-0.02695416233462955
1149,2001-05-11,24.28499984741211,24.489999771118164,24.149999618530273,24.149999618530273,2538492.0,0.007049557450029553,-4.03703075771062,100.0,50.36572464501789,48.35403450643029,-0.4580570057876727,-0.1789419389559761,-0.7425080312325782,-0.6987658356754203,13.091912796727673,0.375,0.22590988662793876,0.21349992752075053,-0.7288768483839831,1.1558767034254842,-0.2576884604316163,0.6846883154731174,-1.6625326133728002,79.29293221204328,21.871800724723684,0.4711883879523672,5,-0.7650003433227539,-0.8599996566772461,-1.591249942779541,-1.109999656677246,-1.9300003051757812,4,-0.043648320881308766,1.0,24.114999771118164,-2.6825329546900107,24.114999771118164,-1.5272751232842507,23.899999618530273,-0.043648320881308766
1150,2001-05-14,23.95000076293945,24.274999618530273,23.84000015258789,24.274999618530273,2608418.0,-0.013794485755714736,1.6769292165757983,-2.4073948487546004,42.584756806952406,46.13551507213792,-0.18832466772906997,0.18109372407534963,-0.4391221795229505,-0.3570811120737929,13.539272513531198,0.44499969482421875,0.029150197379788523,-0.13149919509887908,-1.0637010337891155,0.8007026435913573,-0.5976001144439955,0.33460172424623735,-1.2528322274169845,45.45463302796446,-8.71120873511697,0.46610091934511766,5,-0.4300012588500941,-0.36500072479248047,-1.2562508583068812,-0.7750005722045863,-1.6850013732910085,0,-0.02693112472721715,-4.03703075771062,24.28499984741211,1.0,24.114999771118164,-2.6825329546900107,24.114999771118164,-0.02693112472721715
1151,2001-05-15,23.915000915527344,23.97500038146973,23.625,23.86000061035156,2134378.0,-0.0014613714529089217,3.0000217983650006,-0.16923230414395865,46.962635564397054,45.97911086763327,-0.2282801480421348,0.23897857599320815,-0.43905070717418937,-0.31553127400907854,13.379095820274129,0.3500003814697301,-0.10391716383564287,-0.17324905395507884,-1.0981854831435562,0.7516873752333986,-0.6357172685493175,0.28921916063915987,-1.1461191305810523,33.526126273127986,-22.412995238712412,0.462468214594239,5,-0.3950014114379883,-0.16500091552734375,-1.181251049041748,-0.7400007247924805,-1.5500011444091797,1,-0.026761499999840455,1.6769292165757983,23.95000076293945,-4.03703075771062,24.28499984741211,1.0,24.114999771118164,-0.026761499999840455
1152,2001-05-16,24.399999618530273,24.60000038146973,23.51000022888184,23.809999465942386,3942734.0,0.020280103886094025,1.2020167769330499,10.72721598002421,47.08624511713974,46.83488402688554,-0.6613300856182143,-0.23482593912514815,-0.9696976167766564,-0.7989171754372251,13.18917779174606,1.0900001525878906,-0.20319790140015925,0.2969996452331536,-0.6384108960950954,1.2324101865614026,-0.17070562543096912,0.7647049158972763,-1.5622731141371062,81.65130872095637,26.70086521628356,0.4677052706641236,5,-0.8249998092651332,-0.6499996185302734,-1.6324996948242188,-1.2249994277954102,-2.3999996185302734,2,-0.05020493445169616,3.0000217983650006,23.915000915527344,1.6769292165757983,23.95000076293945,-4.03703075771062,24.28499984741211,-0.05020493445169616
1153,2001-05-17,24.604999542236328,24.82500076293945,24.48500061035156,24.649999618530273,4831416.0,0.008401636348812414,-1.3859832285956533,-0.0762712960268973,52.41460621198499,47.278822749711644,-0.6431618617295882,-0.4739714697102535,-1.2145526704648155,-1.003171575466503,12.502672482629873,0.42500114440917613,-0.28332852514845897,0.5082495689392097,-0.41105337542429865,1.427552513302718,0.04859809675745552,0.9679010411209639,-1.6615366052185685,83.26987594261439,28.151283920993805,0.45965147218175395,5,-0.44249916076660156,-0.8549995422363281,-1.7987494468688965,-1.4299993515014648,-2.7349987030029297,3,-0.07539116345245533,1.2020167769330499,24.399999618530273,3.0000217983650006,23.915000915527344,1.6769292165757983,23.95000076293945,-0.07539116345245533
1154,2001-05-18,24.875,24.95000076293945,24.53499984741211,24.649999618530273,4827108.0,0.010973398203084628,1.213326958582794,-5.0,57.29047731042237,48.29575837069829,-0.792728686085205,-0.754706820022772,-1.5148390111998467,-1.273483465062263,11.739674685492655,0.4150009155273402,-0.24607689891704254,0.7605000495910659,-0.20572330253396132,1.726723401716093,0.2773883735285523,1.2436117256535795,-1.7810140369085055,94.79161561641136,37.71762971441334,0.48311167606251304,5,-0.6499996185302734,-1.125,-2.008749485015869,-1.6999998092651367,-3.075000762939453,4,-0.085427135678392,-1.3859832285956533,24.604999542236328,1.2020167769330499,24.399999618530273,3.0000217983650006,23.915000915527344,-0.085427135678392
1155,2001-05-21,24.915000915527344,25.0,24.65500068664551,24.92499923706055,2643280.0,0.0016080770061244198,3.312495529647334,-0.04443690925276025,57.67919643961472,49.355885006039635,-0.6958358065582431,-0.7824497008030491,-1.5799661998576546,-1.3135663707667895,11.559626089179236,0.34499931335448863,-0.07678400843404987,0.7672509193420396,-0.2622989220162708,1.79680076070035,0.2524759986628844,1.2820258400211948,-1.6354134724510523,94.29536258191038,35.130131162331566,0.5147749206791554,5,-0.6600008010864258,-1.1400012969970703,-2.111250400543213,-1.7400007247924805,-3.010000228881836,0,-0.10274939912587322,1.213326958582794,24.875,-1.3859832285956533,24.604999542236328,1.2020167769330499,24.399999618530273,-0.10274939912587322
1156,2001-05-22,24.875,25.04999923706055,24.75,24.95000076293945,3377290.0,-0.0016054952461356242,1.1818307924925828,7.501335368177063,66.36125785158629,51.84439446965038,-0.5620971154947227,-0.7638932412153281,-1.5467316559584887,-1.278112196290266,10.926327591497618,0.2999992370605504,-0.008441103086205715,0.7159999847412095,-0.3412036541162706,1.7732036235986897,0.18739816531246944,1.2446018041699496,-1.3889630500928618,88.63640585927945,23.378169295297482,0.5286018194287403,5,-0.595000267028805,-1.0750007629394496,-2.1062498092651367,-1.6999998092651367,-2.985000610351559,1,-0.10492464765232401,3.312495529647334,24.915000915527344,1.213326958582794,24.875,-1.3859832285956533,24.604999542236328,-0.10492464765232401
1157,2001-05-23,24.67499923706055,24.834999084472656,24.57999992370605,24.75,2355048.0,-0.008040231675957799,1.0816348773842253,1.0,80.604116961391,55.705446323167386,-0.30654294812554284,-0.5528584455795205,-1.3342001652764246,-1.0781989980071494,10.535134296175858,0.29500007629394887,0.06537635870370195,0.49099922180176137,-0.5911503941178289,1.5731488377213516,-0.05007558615803376,1.0320740297615565,-0.970007566951935,33.62815726043389,-37.74367661899554,0.541074807959796,5,-0.39499950408935547,-0.875,-1.8712491989135778,-1.4999990463256871,-2.0,2,-0.09361700252751737,1.1818307924925828,24.875,3.312495529647334,24.915000915527344,1.213326958582794,24.875,-0.09361700252751737
1158,2001-05-24,24.399999618530273,24.84000015258789,24.25,24.55500030517578,3017530.0,-0.011144868370137284,-1.5934076989826076,2.0666547988404416,65.89593591306902,57.43102535295084,0.014679015917170801,-0.3136284047833655,-1.057505299860626,-0.8134293646031168,9.386615550520377,0.5900001525878906,0.11504396066288791,0.22849960327148366,-0.8366272442996738,1.2936264508426412,-0.3040638205140951,0.7610630270570624,-0.5067068890483881,18.74997019764911,-52.00037734002217,0.5325634237855783,5,-0.11999988555907848,-0.600000381469723,-1.5499992370605469,-1.2249994277954102,-1.100000381469723,3,-0.09836064164147051,1.0816348773842253,24.67499923706055,1.1818307924925828,24.875,3.312495529647334,24.915000915527344,-0.09836064164147051
1159,2001-05-25,24.149999618530273,24.44499969482422,23.92499923706055,24.399999618530273,3077776.0,-0.010245901799528778,2.058824849375603,1.6128960807235588,60.10543048098053,59.3777668722873,0.27213307914474427,-0.08782070429727185,-0.7862747771733716,-0.5752169443628148,8.963406895891705,0.5200004577636683,0.17224175853379364,-0.009000396728517046,-1.0686902624905805,1.0506894690335464,-0.538845329609547,0.5208445361525129,0.899999618530277,20.000033908419823,-49.878602885153384,0.5298449328810315,5,0.13000011444092152,-0.350000381469723,-0.994999885559082,-0.9749994277954102,-0.75,4,-0.0944098888327698,-1.5934076989826076,24.399999618530273,1.0816348773842253,24.67499923706055,1.1818307924925828,24.875,-0.0944098888327698
1160,2001-05-28,24.149999618530273,24.295000076293945,24.01499938964844,24.10000038146973,1398512.0,0.0,-1.5454466638924067,-0.1999969482421733,54.9603165592648,60.266398093939266,0.339151820453818,-0.1000380038737596,-0.7718600716444293,-0.5848089500864262,8.517327519691294,0.28000068664550426,0.21982620534249975,-0.004500389099121094,-1.0635061244260768,1.0545053462278347,-0.534003256762599,0.5250024785643568,0.8774996185302761,20.000033908419823,-46.37029125985234,0.5295028676634783,5,0.13000011444092152,-0.350000381469723,-0.8224992752075195,-0.9749994277954102,-0.8249988555908239,0,-0.09730850594575469,2.058824849375603,24.149999618530273,-1.5934076989826076,24.399999618530273,1.0816348773842253,24.67499923706055,-0.09730850594575469
1161,2001-05-29,23.57500076293945,24.2450008392334,23.5,24.2450008392334,3760252.0,-0.023809476798071105,1.2238828489522395,-13.400205996796629,40.62501448724422,59.54848357950644,0.9620159886526807,0.44542345639127845,-0.19527839478835674,-0.016615892194085546,8.322477848214048,0.7450008392333984,0.21452841027186054,-0.546249294281008,-1.6352846406126744,0.5427860520506584,-1.090766967446843,-0.0017316211151729988,1.4304484741210999,5.59707122380572,-55.94063341526951,0.5445176731658338,5,0.6999988555908239,0.22499847412110086,-0.24750041961669567,-0.4000005722045863,-0.03000068664550426,1,-0.07083775279953453,-1.5454466638924067,24.149999618530273,2.058824849375603,24.149999618530273,-1.5934076989826076,24.399999618530273,-0.07083775279953453
1162,2001-05-30,23.45000076293945,23.795000076293945,23.34000015258789,23.70000076293945,2642938.0,-0.005302226763720941,1.068187926445438,0.3731342858688237,38.935121565740026,58.050763063256994,1.0483302459581907,0.5867222930948692,-0.04206849317623096,0.11587132852782744,8.608088866694452,0.4549999237060547,0.27778209443554047,-0.6624993324279806,-1.7709615854748826,0.4459629206189213,-1.2167304589514316,-0.10826820590452968,1.495230504638677,7.333374023437263,-49.05702346192958,0.5542311265234501,5,0.7449989318847692,0.34999847412110086,-0.0075001716613734,-0.2750005722045863,0.18999862670899148,2,-0.06652457665402067,1.2238828489522395,23.57500076293945,-1.5454466638924067,24.149999618530273,2.058824849375603,24.149999618530273,-0.06652457665402067
1163,2001-05-31,23.75,24.0,23.29999923706055,23.42499923706055,3528992.0,0.012793144021328695,-1.4347820318045994,-1.3000030517577983,41.46730249044502,56.29263252770395,0.6864863074794734,0.38523289208325195,-0.27336129894261774,-0.17681608872926802,7.988449648858154,0.7000007629394496,0.3273010204048816,-0.41250009536743093,-1.3371645294995034,0.5121643387646415,-0.8748323124334654,0.049832121698603515,1.0989174006787117,39.301360963502,-13.605762204635631,0.462332217066036,5,0.4249992370605504,0.04999923706055043,-0.23874950408935547,-0.5749998092651367,-0.5,3,-0.0452631900185031,1.068187926445438,23.45000076293945,1.2238828489522395,23.57500076293945,-1.5454466638924067,24.149999618530273,-0.0452631900185031
1164,2001-06-01,23.60000038146973,23.989999771118164,23.56999969482422,23.95000076293945,2889634.0,-0.006315773411800785,-1.048772091422085,-1.076921722595856,44.06778784326643,54.780253794776364,0.7114210518856048,0.5662324830404408,-0.05981735588131798,-0.01886561399950537,7.792013843623762,0.4200000762939453,0.3374906825861146,-0.5637496948242138,-1.4851319188758438,0.3576325292274163,-1.0244408068500306,-0.10305858279839697,1.1250035661195277,30.15084335409381,-22.719989703659756,0.46069111202581553,6,0.5749988555908203,0.1999988555908203,-0.04374980926514027,-0.42500019073486683,-0.14000129699707387,4,-0.01271191269321903,-1.4347820318045994,23.75,1.068187926445438,23.45000076293945,1.2238828489522395,23.57500076293945,-0.01271191269321903
1165,2001-06-04,23.80500030517578,23.90500068664551,23.57500076293945,23.625,794332.0,0.008686437304764372,-1.3571525885558493,-0.5142860256892438,48.23716910240876,52.76646615597886,0.3714736181373368,0.3998474198430557,-0.21160423166467268,-0.21871353826693962,7.5849624033849805,0.3299999237060618,0.30630225415387713,-0.37024974822998047,-1.2660787225234529,0.5255792260634919,-0.8181642353767167,0.07766473891675574,0.8060032655711815,53.43917586531903,-1.8010281290810752,0.4479144871467371,6,0.2649993896484375,-0.005001068115230822,-0.17875003814697266,-0.630000114440918,-0.4250011444091797,0,-0.017013261140662594,-1.048772091422085,23.60000038146973,-1.4347820318045994,23.75,1.068187926445438,23.45000076293945,-0.017013261140662594
1166,2001-06-05,23.54999923706055,23.940000534057614,23.54999923706055,23.68000030517578,2820652.0,-0.010712080018742465,-4.999970656416194,-0.722226931717015,35.29411764705887,47.732021787719745,0.4679697573761743,0.6611820442518344,0.06089409489844044,0.03466003442803256,8.143240047579773,0.3900012969970632,0.21528760900208965,-0.6077507972717235,-1.5391867160452826,0.3236851215018355,-1.073468756658503,-0.14203283788494403,0.9561239869914999,35.71424678884602,-15.516539054473462,0.4657179593867792,6,0.5200004577636683,0.25,0.1325011253356898,-0.37499904632568715,-0.1999988555908203,1,-0.00955407564374866,-1.3571525885558493,23.80500030517578,-1.048772091422085,23.60000038146973,-1.4347820318045994,23.75,-0.00955407564374866
1167,2001-06-06,23.354999542236328,23.834999084472656,23.354999542236328,23.75,3331654.0,-0.00828024208668987,-1.4303746124948091,3.0384400950732955,28.298619159574827,43.554542148442614,0.509629494249964,0.8393594711154648,0.2798677571095709,0.23135257961566325,8.598233110179567,0.4799995422363281,0.10354245252143102,-0.7647504806518555,-1.7631356912344458,0.23363472993073486,-1.2639430859431506,-0.2655578753605603,1.054633762856401,7.857177890038279,-37.69657359961353,0.499192605291296,6,0.5174999237060547,0.4449996948242223,0.3275008201599121,-0.17999935150146484,0.1700000762939453,2,0.008135325959395256,-4.999970656416194,23.54999923706055,-1.3571525885558493,23.80500030517578,-1.048772091422085,23.60000038146973,0.008135325959395256
1168,2001-06-07,23.46500015258789,23.8700008392334,23.399999618530273,23.399999618530273,3324636.0,0.004709938450336182,-13.461457202382698,-0.16455812336426937,24.080896790045898,39.55181618278321,0.28278980054246716,0.7148146237788993,0.18755414184651897,0.1284119640529653,9.051687962453093,0.5150012969970703,-0.0506726746444599,-0.62224988937378,-1.6627175715583107,0.41821779281075067,-1.1424837304660436,-0.10201604828151645,0.855862427062263,17.322924520084225,-21.09366490143586,0.5202338410922647,6,0.33249950408935547,0.3349990844726598,0.18250036239624023,-0.28999996185302734,0.05999946594238281,3,0.007457883482743233,-1.4303746124948091,23.354999542236328,-4.999970656416194,23.54999923706055,-1.3571525885558493,23.80500030517578,0.007457883482743233
1169,2001-06-08,23.22500038146973,23.79999923706055,23.22500038146973,23.559999465942386,2496990.0,-0.010227989326976106,-2.432838370265777,-5.153789723876875,21.061635446897682,35.785296059186855,0.42217616352225207,0.9184179318062249,0.45555075085962216,0.38971579355592567,9.126296854441298,0.5749988555908203,-0.2517430547572239,-0.8092496871948214,-1.9133483943580316,0.29484901996838886,-1.3612990407764265,-0.25720033361321626,1.0141931307732541,0.0,-30.05333446976827,0.5520493535816059,6,0.5100002288818324,0.5749988555908203,0.26375007629394176,-0.050000190734866834,0.47500038146971946,4,0.0010764098221593965,-13.461457202382698,23.46500015258789,-1.4303746124948091,23.354999542236328,-4.999970656416194,23.54999923706055,0.0010764098221593965
1170,2001-06-11,23.30500030517578,23.51499938964844,23.04999923706055,23.29999923706055,2142060.0,0.0034445607057935757,1.1882399404008215,-0.014928602336640196,23.479726682011318,33.880264080827644,0.23435255405665245,0.8301824681133922,0.41327514812529387,0.3208437408926983,9.787586634149937,0.4650001525878906,-0.37507334904274714,-0.6969997406005852,-1.8481380586433467,0.45413857744217623,-1.272568899621966,-0.1214305815792045,0.8327738939898772,28.651763651988503,5.760576648095455,0.5755691590213808,6,0.2199993133544922,0.7449989318847692,0.15124988555908203,-0.13000011444091797,0.32999992370605824,0,0.006650880809576876,-2.432838370265777,23.22500038146973,-13.461457202382698,23.46500015258789,-1.4303746124948091,23.354999542236328,0.006650880809576876
1171,2001-06-12,23.274999618530273,23.46500015258789,23.13999938964844,23.45499992370605,3050346.0,-0.0012873068548659994,2.2499952316465723,-35.99237223496002,24.910392182465557,32.32196081601937,0.24286241323292757,0.8535388355029241,0.49964378155780764,0.3591964018953959,10.80396251593601,0.3250007629394496,-0.4743619962559187,-0.6950003623962395,-1.8910286994183174,0.5010279746258384,-1.2930145309072785,-0.09698619388520058,0.7322415851827735,27.439017298687574,5.662014680987028,0.5980141685110388,6,0.25,0.774999618530277,0.18125057220458984,-0.09999942779541016,0.1650009155273402,1,0.004511258601814783,1.1882399404008215,23.30500030517578,-2.432838370265777,23.22500038146973,-13.461457202382698,23.46500015258789,0.004511258601814783
1172,2001-06-13,23.17499923706055,23.420000076293945,23.0,23.415000915527344,2663464.0,-0.004296471884369324,2.3600006103515625,1.3333403975755587,26.577428514536308,30.667530374251736,0.334978034547472,0.9033762963192977,0.6479528013246991,0.47375825495733537,11.117908497968878,0.4200000762939453,-0.5644483827409381,-0.7337507247924755,-1.9620909114060652,0.4945894618211142,-1.3479208180992721,-0.11958063148567888,0.7173729306541965,20.114835431049823,-1.9605868450987778,0.614170093306795,6,0.3200006484985316,0.850000381469723,0.28125095367431285,9.536743128535363e-07,0.5550003051757777,2,0.007551290190738191,2.2499952316465723,23.274999618530273,1.1882399404008215,23.30500030517578,-2.432838370265777,23.22500038146973,0.007551290190738191
1173,2001-06-14,22.75,23.04999923706055,22.540000915527344,23.04999923706055,2588746.0,-0.018338694759519436,2.399997456861965,1.249988079154448,24.910392182465586,28.53893085638498,0.6740985140132487,1.2461698742353065,1.1181241036177738,0.9112349422006787,11.42433194151517,0.6349983215332067,-0.5785991054561705,-1.065999984741211,-2.351774786793321,0.2197748173108991,-1.708887385767266,-0.4231125837151559,1.017440064234684,16.666616207640864,-5.437051999088808,0.6428874010260559,6,0.49000072479248047,1.0450000762939453,0.5687499046325684,0.4250001907348633,0.8950004577636719,3,0.03406591729803399,2.3600006103515625,23.17499923706055,2.2499952316465723,23.274999618530273,1.1882399404008215,23.30500030517578,0.03406591729803399
1174,2001-06-15,22.75,22.75,22.75,22.75,0.0,0.0,1.0,-0.0,24.910392182465586,25.94706675416907,0.6044058847941969,1.1371076403495728,1.157941134204414,0.9187295832037137,11.595194608160995,0.0,-0.5779430481659951,-0.9597499847412116,-2.2281408993058314,0.3086409298234081,-1.5939454420235215,-0.3255545274589018,0.8210498004415108,21.538401345905474,-0.7970197264634393,0.6341954572823104,6,0.49000072479248047,1.0450000762939453,0.6462497711181641,0.4250001907348633,0.764999389648441,4,0.03406591729803399,2.399997456861965,22.75,2.3600006103515625,23.17499923706055,2.2499952316465723,23.274999618530273,0.03406591729803399
1175,2001-06-18,22.354999542236328,22.71999931335449,22.299999237060547,22.325000762939453,2972198.0,-0.017362657484117472,-9.499761586877653,100.0,26.628334570795474,24.98420196791758,0.8628291722824386,1.402386697014478,1.567551376595354,1.3171676422055043,11.930417845748115,0.4500007629394531,-0.6215203533635645,-1.226750373840332,-2.4997007211133315,0.04619997343266746,-1.86322554747683,-0.5902752002038341,1.0510824366189162,4.721052528176347,-18.91656282147822,0.6364751736364994,6,0.7300004959106445,1.3199996948242188,1.1175003051757812,0.8200006484985352,0.850000381469723,0,0.060165566908733314,1.0,22.75,2.399997456861965,22.75,2.3600006103515625,23.17499923706055,0.060165566908733314
1176,2001-06-19,22.26499938964844,22.68000030517578,22.21999931335449,22.280000686645508,3019000.0,-0.004025951886862944,-7.761802692048666,-0.5000635808747544,26.990271413778245,24.838829996162403,0.8396850727484129,1.3563681779211088,1.6675482101864034,1.407402532240507,12.255187618047568,0.4600009918212926,-0.6741877987444873,-1.1862504959106417,-2.435894091116566,0.0633930992952827,-1.8110722935136039,-0.5614286983076795,0.941987695683757,3.7500039736410398,-21.043256878459434,0.6248217976029622,6,0.7800006866455043,1.3699998855590785,1.287500381469723,0.9100008010864222,0.2100009918212855,1,0.06153159114256912,-9.499761586877653,22.354999542236328,1.0,22.75,2.399997456861965,22.75,0.06153159114256912
1177,2001-06-20,22.364999771118164,22.364999771118164,21.78499984741211,22.25,3923876.0,0.0044913713995526905,9.086975270761117,-7.665988556899463,20.842123861112754,24.478966337392052,0.6531731144273678,1.132498946611932,1.568918832983492,1.3002371942974342,13.088592585621509,0.5799999237060547,-0.762921993966593,-0.9707501411437995,-2.1701548404690065,0.22865455818140745,-1.570452490806403,-0.37104779148119604,0.6445897598184906,45.84981846254043,21.94610075454049,0.5997023496626035,6,0.42749977111816406,1.052499771118164,1.2699999809265137,0.8100004196166992,0.18499946594238637,2,0.048066209431743,-7.761802692048666,22.26499938964844,-9.499761586877653,22.354999542236328,1.0,22.75,0.048066209431743
1178,2001-06-21,22.0,22.0,21.13999938964844,21.375,14100226.0,-0.01632013301379598,1.7520019531249886,5.434793425439105,19.111986314231856,24.26233865598474,0.8811733901710781,1.379189522912874,1.917375454404862,1.6514060308750373,14.76326082460674,1.225000381469723,-0.8042629233756564,-1.2157499313354485,-2.4466516750728147,0.015151812401917653,-1.8312008032041298,-0.6002990594667672,0.7646715942317464,53.41616672827034,29.050896426326403,0.6154508718686827,6,0.32749938964844105,1.0949993133544957,1.6624999046325684,1.1750001907348633,0.6700000762939453,3,0.07863634282892407,9.086975270761117,22.364999771118164,-7.761802692048666,22.26499938964844,-9.499761586877653,22.354999542236328,0.07863634282892407
1179,2001-06-22,21.8700008392334,21.899999618530273,21.434999465942386,21.86000061035156,5924768.0,-0.005909052762118283,12.286138586882375,0.016000366210943185,11.5308455655113,22.934685198595847,0.8926214533571688,1.4014730947154774,2.028979779958828,1.765480355607803,17.050959045746254,0.5650005340576136,-0.8160871081114074,-1.2317491531372085,-2.519351098589919,0.05585279231550189,-1.8755501258635654,-0.5879481804108515,0.5697363140816876,46.20262562245358,24.46101014470289,0.6438009727263556,6,0.4324989318847656,1.2249984741210973,2.086249351501465,1.3049993515014648,1.2049999237060511,4,0.08116138776483428,1.7520019531249886,22.0,9.086975270761117,22.364999771118164,-7.761802692048666,22.26499938964844,0.08116138776483428
1180,2001-06-25,21.799999237060547,21.815000534057614,21.38999938964844,21.700000762939453,3500694.0,-0.0032008047318988764,5.538425423281447,9.999618539000835,12.446381443231218,21.5497951164587,0.8120876123188445,1.3559098166032477,2.0793938605319155,1.8171521753159965,19.476780412466038,0.4800014495849574,-0.8346693682991955,-1.1842507362365708,-2.4977207741811114,0.1292193017079697,-1.8409857552088411,-0.5275157172643006,0.37979036352120943,42.85710747036167,21.937665404885493,0.6567350189722706,6,0.48000049591064453,1.2950000762939489,2.1875009536743164,1.2700014114379883,1.4500007629394531,0,0.07866973452330916,12.286138586882375,21.8700008392334,1.7520019531249886,22.0,9.086975270761117,22.364999771118164,0.07866973452330916
1181,2001-06-26,21.905000686645508,21.9950008392334,21.440000534057614,21.725000381469727,3440950.0,0.004816580424757744,2.0833298012122436,1.8000305180437934,17.634005928097977,20.55608149574333,0.5501713642401498,1.17987401028563,1.954654003332731,1.69767837341319,21.061432606291177,0.5550003051757848,-0.8217123551373717,-0.9957492828369148,-2.362348159979078,0.37084959430524833,-1.679048721407998,-0.31244984426583144,-0.7650012969970668,62.449066022268376,38.23004379701709,0.6832994385710817,6,0.18999862670898793,1.189998626708988,2.109999179840088,1.0399999618530273,1.4249992370605433,1,0.05934714431910959,5.538425423281447,21.799999237060547,12.286138586882375,21.8700008392334,1.7520019531249886,22.0,0.05934714431910959
1182,2001-06-27,21.88999938964844,22.15999984741211,21.63999938964844,21.84499931335449,3491086.0,-0.0006848343541122626,-1.285716681129003,0.25000000000003947,13.286768628845593,19.264567767563335,0.4064713590135547,1.1299443929458626,1.9388583256637162,1.6999690536933763,22.342270607765393,0.5200004577636683,-0.828490338093399,-0.9327505111694308,-2.3446789735414946,0.47917795120263307,-1.6387147423554609,-0.22678627998340062,-0.7328999710083011,73.52937876560965,46.43712082117303,0.7059642311860318,6,0.0550003051757777,1.100000381469723,2.1500000953674316,1.0600004196166957,1.0799999237060476,2,0.02672457780414228,2.0833298012122436,21.905000686645508,5.538425423281447,21.799999237060547,12.286138586882375,21.8700008392334,0.02672457780414228
1183,2001-06-28,22.67499923706055,22.67499923706055,21.75,21.86000061035156,7076392.0,0.03586111783005941,1.2699406029572033,18.111049887675847,39.7769469282873,20.916407183765745,-0.43615223091866184,0.2743446258065667,1.1113996028072641,0.9070934573172842,23.59954178609745,0.9249992370605504,-0.8307041454194781,-0.09400062561034872,-1.437490237248955,1.2494889860282576,-0.7657454314296537,0.5777441802089562,-1.4777838012695312,100.0,66.6105753702179,0.6717448058193034,6,-0.7449998855590856,0.31500053405761363,1.3650002479553223,0.2750005722045863,0.05000114440917969,3,-0.005512679347556393,-1.285716681129003,21.88999938964844,2.0833298012122436,21.905000686645508,5.538425423281447,21.799999237060547,-0.005512679347556393
1184,2001-06-29,23.29999923706055,23.440000534057614,22.54999923706055,22.67499923706055,7069002.0,0.027563396737781742,-1.0342886788504302,0.7668724578393264,49.92270384428987,23.504670436376234,-1.0895031681988527,-0.39450981108576144,0.45709780585047355,0.28328075204968073,24.38563658727141,0.8900012969970632,-0.8253912633614178,0.5459994316101096,-0.7647238751568466,1.8567227383770657,-0.10936222177336674,1.2013610849935858,-2.014116773193358,93.17067225162879,56.737219428817426,0.655361653383478,6,-1.009999275207523,-0.5074996948242223,0.7400002479553223,-0.3499994277954137,-0.25,4,-0.027038591476198026,1.2699406029572033,22.67499923706055,-1.285716681129003,21.88999938964844,2.0833298012122436,21.905000686645508,-0.027038591476198026
1185,2001-07-02,23.399999618530273,23.60000038146973,23.07999992370605,23.29999923706055,5351722.0,0.0042918620061869195,1.0799938965076568,0.16000061035155683,51.891071772775916,26.27142603182042,-1.1462187308587986,-0.5548552559949016,0.3370577544700275,0.18593941435531036,25.11651047145586,0.520000457763679,-0.775760119951066,0.6662498474121108,-0.587375755058126,1.9198754498823476,0.039437046176992396,1.2930626486472292,-1.9417877090478477,90.74070476536947,50.97313846542575,0.6268128012351176,7,-1.0299997329711879,-0.682499885559082,0.6399998664855993,-0.4499998092651367,-0.5599994659423828,0,-0.013888840208931441,-1.0342886788504302,23.29999923706055,1.2699406029572033,22.67499923706055,-1.285716681129003,21.88999938964844,-0.013888840208931441
1186,2001-07-03,23.32500076293945,23.47500038146973,23.11000061035156,23.45000076293945,4845476.0,-0.003205079351002782,3.1714441416891157,-1.2499952316466523,52.28660681783545,29.765257471456273,-1.011406383291316,-0.5244666771865099,0.37783711617153415,0.2643857425087113,25.95602665788271,0.36499977111817117,-0.7264183968959053,0.6025009155273402,-0.6240281878725256,1.829030018927206,-0.010763636172590907,1.2157654672272713,-1.6526100062582927,85.96941431775792,41.91005059810483,0.6132645516999328,7,-0.955000877380364,-0.6325006484985316,0.7149987220764231,-0.37500095367431285,-1.1300010681152308,1,-0.0032154666875131577,1.0799938965076568,23.399999618530273,-1.0342886788504302,23.29999923706055,1.2699406029572033,22.67499923706055,-0.0032154666875131577
1187,2001-07-04,23.545000076293945,23.71999931335449,23.3799991607666,23.415000915527344,4120610.0,0.009431910231876506,-2.3999561315671167,-1.0399932861328125,62.926819283371,34.63357224580507,-1.1693944108885646,-0.7689249698963927,0.14078221315455508,0.04515639923322823,26.524901928168067,0.39499855041503906,-0.6496786562848236,0.8130002021789551,-0.4368773117755751,2.0628777161334853,0.18806144520169,1.4379389591562202,-1.679848357133931,91.11678690067374,41.79166674398782,0.6249387569772655,7,-0.9900007247924805,-0.9750003814697266,0.49249935150146484,-0.5950002670288086,-1.3400001525878942,2,-0.009131456865203669,3.1714441416891157,23.32500076293945,1.0799938965076568,23.399999618530273,-1.0342886788504302,23.29999923706055,-0.009131456865203669
1188,2001-07-05,23.63999938964844,23.684999465942386,23.399999618530273,23.489999771118164,4479828.0,0.004034797750973151,1.375000993411653,1.1538506683099587,64.03783647835078,40.46768234723168,-1.125671654903634,-0.896084269339692,0.014166536327099521,-0.04851271078124242,27.199377369226145,0.2849998474121129,-0.5593611538263161,0.8992495536804235,-0.3744572641748718,2.1729563715357187,0.26239614475277406,1.5361029626080729,-1.552265959185089,93.1624001291134,38.656768230879706,0.6368534089276476,7,-1.0850000381469762,-1.0699996948242223,0.35750007629394176,-0.6899995803833043,-1.189998626708988,3,-0.02834179752928989,-2.3999561315671167,23.545000076293945,3.1714441416891157,23.32500076293945,1.0799938965076568,23.399999618530273,-0.02834179752928989
1189,2001-07-06,23.25,23.545000076293945,22.915000915527344,23.545000076293945,5910010.0,-0.016497436536280774,3.2711796463323957,-1.9666721767989057,64.13902367883753,46.21130926229905,-0.5803649330225902,-0.5313589929688582,0.3754253548704831,0.3409617318963072,27.73618959264917,0.7249984741210973,-0.4666068629320783,0.5080001831054695,-0.7677550247693858,1.7837553909803248,-0.1298774208319564,1.1458777870428953,-0.9663946635897105,41.61487592731702,-18.395526912149002,0.6378776039374271,7,-0.6700000762939489,-0.6850004196166992,0.7374992370605504,-0.3000001907348633,-0.7900009155273438,4,-0.02258062875399014,1.375000993411653,23.63999938964844,-2.3999561315671167,23.545000076293945,3.1714441416891157,23.32500076293945,-0.02258062875399014
1190,2001-07-09,23.459999084472656,23.57999992370605,23.09000015258789,23.10000038146973,4058236.0,0.009032218686995996,-1.5789518594180378,-1.2203342708434237,68.18873288176289,51.828501146039585,-0.5924305266905705,-0.768554770786281,0.1436914011421706,0.12215306299296458,27.982525263057312,0.4899997711181605,-0.31898361912779905,0.7102493286132798,-0.5816868830964523,2.002185540323012,0.06428122275841375,1.356217434468146,-1.0040264708290643,67.70177063909368,0.5510610855529308,0.6459681058548654,7,-0.7799997329711914,-0.9199991226196289,0.5275001525878942,-0.5099992752075195,-0.9599990844726562,0,-0.01747655001757742,3.2711796463323957,23.25,1.375000993411653,23.63999938964844,-2.3999561315671167,23.545000076293945,-0.01747655001757742
1191,2001-07-10,23.3799991607666,23.6299991607666,23.149999618530273,23.399999618530273,2956078.0,-0.0034100565570356345,1.0,-0.05555702728048247,65.54363827549943,57.63481999566779,-0.3142451338034782,-0.7170486731990664,0.20057872356912299,0.19478466356391166,28.207109317385783,0.4799995422363281,-0.12935056562746894,0.6249994277954087,-0.6767400344391845,1.926738890030002,-0.02587030332188789,1.2758691589127054,-0.7723433431577007,57.763872138675445,-11.582192621190039,0.6508697311172973,7,-0.6449995040893555,-0.8399991989135742,0.5550003051757812,-0.2799997329711914,-0.9949989318847621,1,-0.02309662222250508,-1.5789518594180378,23.459999084472656,3.2711796463323957,23.25,1.375000993411653,23.63999938964844,-0.02309662222250508
1192,2001-07-11,23.35000038146973,23.35000038146973,22.75,23.25,5282986.0,-0.0012830958243664758,10.999961853172081,-4.999904634751275,73.03756176916124,61.330443866876,-0.06187230254781895,-0.7096512098694525,0.22646609547749463,0.21948108703478297,28.440351106796115,0.6299991607666016,0.06908440647864467,0.5862505912780804,-0.7296514726717689,1.9021526552279298,-0.07170044069684423,1.244201623253005,-0.6088633443713576,64.17120044715635,-6.89288236918803,0.6579510319749249,7,-0.21500110626221058,-0.8450002670288121,0.5849990844726527,-0.13750076293945668,-1.1250000000000036,2,-0.04946469669277198,1.0,23.3799991607666,-1.5789518594180378,23.459999084472656,3.2711796463323957,23.25,-0.04946469669277198
1193,2001-07-12,23.524999618530273,23.649999618530273,23.25,23.4950008392334,4144944.0,0.007494613884435841,1.8571525885558584,0.2999866486104912,77.81511980078935,64.42960119537595,-0.11579640352842446,-0.8681214894978133,0.07751237010035794,0.044055240448116706,27.753354308444354,0.39999961853027344,0.2619020736261355,0.7224998474121094,-0.6366308866303818,2.0816305814546006,0.04293448039086556,1.4020652144333532,-0.7749996185302734,86.11110522423012,11.410547040437677,0.679565367021245,7,-0.28999996185302734,-1.0199995040893555,0.3112497329711914,-0.3125,-1.529998779296875,3,-0.05611050866009282,10.999961853172081,23.35000038146973,1.0,23.3799991607666,-1.5789518594180378,23.459999084472656,-0.05611050866009282
1194,2001-07-13,23.524999618530273,23.524999618530273,23.524999618530273,23.524999618530273,0.0,0.0,1.0,0.0,79.69022786439098,67.51839631666651,-0.08998674197053802,-0.8506992866672505,0.077498574310777,0.048254757190761666,27.029231349453077,0.0,0.481310628769819,0.683749866485595,-0.7127563949168128,2.0802561278880027,-0.01450326421560888,1.3820029971867989,-0.7749996185302734,86.11110522423012,7.077598553263854,0.6982531307012042,7,-0.28999996185302734,-1.0550003051757777,0.27374982833862305,-0.3125,-1.2999992370605469,4,-0.045696020107225066,1.8571525885558584,23.524999618530273,10.999961853172081,23.35000038146973,1.0,23.3799991607666,-0.045696020107225066
1195,2001-07-16,23.70000076293945,23.95000076293945,23.604999542236328,23.899999618530273,3648066.0,0.007438943559911149,1.2999993642195784,-100.0,80.16810332391944,70.61634037289807,-0.24357164187948754,-0.9694753265327094,-0.09548312173954443,-0.13354179692015222,25.557308236939125,0.42500114440917613,0.5972092188407174,0.7915009498596142,-0.6356164151466217,2.21861831486585,0.07794226735649801,1.5050596323627303,-0.8336008453369104,79.1666799121348,-1.883489424391044,0.7135586825031177,7,-0.350000381469723,-1.1550006866455043,0.06749916076660512,-0.48750114440917613,-1.2849998474121058,0,-0.052320744242583705,1.0,23.524999618530273,1.8571525885558584,23.524999618530273,10.999961853172081,23.35000038146973,-0.052320744242583705
1196,2001-07-17,23.63500022888184,23.80500030517578,23.45499992370605,23.68000030517578,3388026.0,-0.0027426384795419256,1.3728833284841673,0.2250016689395817,78.8430290882105,72.38480812899135,-0.14524763224523696,-0.8396231613095537,-0.039654102021202675,-0.0788972249683404,23.805656703224763,0.3500003814697301,0.6376602151677773,0.6580003738403342,-0.7705814638659483,2.0865822115466166,-0.05629054501280706,1.3722912926934754,-0.6168961929321313,73.7499721845173,-7.910664527556179,0.7142909188531403,7,-0.2849998474121129,-1.0900001525878942,0.15249919891357067,-0.42250061035156605,-0.7849998474121094,1,-0.04802201048827892,1.2999993642195784,23.70000076293945,1.0,23.524999618530273,1.8571525885558584,23.524999618530273,-0.04802201048827892
1197,2001-07-18,23.440000534057614,23.6200008392334,23.20000076293945,23.55500030517578,2938042.0,-0.008250462997073993,2.4285603070431816,2.5555461365662113,65.70847357788679,72.57043447338424,0.037203948061122816,-0.5902185680249339,0.13678791025983728,0.10075516856957378,21.604684571719556,0.4349994659423899,0.6600542704256434,0.40925064086913565,-1.0031801128985371,1.8216813946368084,-0.29696473601470075,1.115466017752972,-0.2914309563293429,31.999969482421875,-45.38525897380586,0.7062153768838361,7,-0.09000015258788707,-0.8950004577636683,0.3474988937377965,-0.2275009155273402,-0.7399997711181641,2,-0.0450085444171765,1.3728833284841673,23.63500022888184,1.2999993642195784,23.70000076293945,1.0,23.524999618530273,-0.0450085444171765
1198,2001-07-19,23.729999542236328,23.729999542236328,23.11000061035156,23.42499923706055,3621390.0,0.012371971056799103,3.0655626985516906,-2.652181845321898,60.23812854109247,72.13700168030145,-0.2667361213394699,-0.784169774903539,-0.1687815858631545,-0.2023420967333962,18.581871836699445,0.6199989318847692,0.6957000754893699,0.6127496719360366,-0.7447187784853604,1.9702181223574335,-0.06598455327466368,1.2914838971467368,0.22000122070312145,73.80938324530813,-1.5138620422427067,0.6787342252106989,7,-0.37999916076660156,-1.1849994659423828,0.03000020980834961,-0.5174999237060547,-0.6800003051757777,3,-0.06342179476606802,2.4285603070431816,23.440000534057614,1.3728833284841673,23.63500022888184,1.2999993642195784,23.70000076293945,-0.06342179476606802
1199,2001-07-20,23.645000457763672,23.739999771118164,23.17499923706055,23.40500068664551,4959720.0,-0.0035819252470430385,1.6279192523165336,0.7868837081321736,55.87533858976503,70.76884675896837,-0.13389424536586603,-0.5896032106607478,-0.1061421649005645,-0.12851376964871974,15.388669741908398,0.5650005340576136,0.6740451583364475,0.43900060653686523,-0.8022451323761786,1.680246345449909,-0.18162226291965666,1.0596234759933871,0.2882003021240216,63.690446455738595,-9.282615930391245,0.6206228694565213,7,-0.2950000762939453,-1.1000003814697266,-0.12750005722045898,-0.43250083923339844,-0.47000122070312145,4,-0.06978217748304194,3.0655626985516906,23.729999542236328,2.4285603070431816,23.440000534057614,1.3728833284841673,23.63500022888184,-0.06978217748304194
1200,2001-07-23,23.51499938964844,23.809999465942386,23.34000015258789,23.649999618530273,3055988.0,-0.005498036185173638,1.0659313941253485,-0.562501490117534,54.439229429559134,69.53502355386388,0.005284835483397643,-0.34206893437623265,0.010327282163991924,-0.01693966992384688,11.930563106171576,0.46999931335449574,0.6345632600456881,0.2232495307922413,-0.8320492682312022,1.2785483298156848,-0.30439986871947866,0.7508989303039613,0.40173736724852915,57.857063059774106,-12.915531797711367,0.5276493995117214,7,-0.1649990081787145,-0.9699993133544957,0.002501010894771838,-0.13749980926514027,-0.26499938964844105,0,-0.05485856013870816,1.6279192523165336,23.645000457763672,3.0655626985516906,23.729999542236328,2.4285603070431816,23.440000534057614,-0.05485856013870816
1201,2001-07-24,23.20499992370605,23.46500015258789,23.125,23.420000076293945,3361592.0,-0.013183052264030937,1.2295069665057408,1.5925910227610567,42.37666358753287,66.12825708923852,0.3216780012847309,0.07411684987479461,0.304042235783502,0.27152542609645636,8.961031683595644,0.38999938964844105,0.6153716726153533,-0.1517498970031781,-0.9839715616929254,0.6804717676865693,-0.5678607293480518,0.2643609353416956,0.6956021102600118,13.571352666613851,-52.37121905249083,0.41611083234487406,7,0.3250007629394531,-0.6599998474121058,0.17499971389770863,0.269999504089359,-0.05999946594237926,1,-0.03404434435578907,1.0659313941253485,23.51499938964844,1.6279192523165336,23.645000457763672,3.0655626985516906,23.729999542236328,-0.03404434435578907
1202,2001-07-25,22.475000381469727,23.28499984741211,22.25,23.17499923706055,6689296.0,-0.031458717717579576,1.249999481698784,3.2558063199729936,29.668400481198347,60.778621609283945,1.0219779525856403,0.8961356784706069,0.993303505948731,0.967782988632429,6.795799313390899,1.0349998474121094,0.5418449485021704,-0.9109994888305657,-1.5432602960530453,-0.2787386816080861,-1.2271298924418055,-0.5948690852193259,1.4097896240240466,14.423106313937433,-46.09035615465928,0.3161304036112403,7,0.625,0.06999969482421875,0.8649992942810059,1.159998893737793,0.19999885559082387,2,0.016685205501005607,1.2295069665057408,23.20499992370605,1.0659313941253485,23.51499938964844,1.6279192523165336,23.645000457763672,0.016685205501005607
1203,2001-07-26,22.54999923706055,22.614999771118164,22.32999992370605,22.60000038146973,4983884.0,0.003336990180994981,6.125002980235803,0.07143032307813839,36.27447020491697,55.95464853600906,0.887456317413104,0.855135206398451,0.8709891652556117,0.8612912815176905,5.822793190759697,0.2849998474121129,0.48266618193022737,-0.829750633239744,-1.4933015463651884,-0.1661997201142995,-1.1615260898024644,-0.4979751766770235,1.2693991682134715,19.230726907930233,-41.86918152485252,0.33177545656272145,7,0.5500011444091761,-0.004999160766605115,0.5550003051757777,0.8675003051757777,-0.04999923706055043,3,0.006651952592192201,1.249999481698784,22.475000381469727,1.2295069665057408,23.20499992370605,1.0659313941253485,23.51499938964844,0.006651952592192201
1204,2001-07-27,22.670000076293945,22.8700008392334,22.46500015258789,22.70000076293945,3702650.0,0.0053215451571357875,1.1891879352740131,0.5999999999999289,33.943091164391106,50.81853607383923,0.7078582665817557,0.7225625830402223,0.6953874648974079,0.7137682826911984,6.142433475137469,0.4050006866455078,0.4036606200141968,-0.6782498359680176,-1.413664330970267,0.057164659034231846,-1.045957083469144,-0.3105425884668911,1.0866223927691152,26.92309103068992,-31.964413915171786,0.3677072475011254,7,0.3599996566772461,0.0,0.041249275207523084,0.4249992370605504,0.03000068664550426,4,0.016762203770963824,6.125002980235803,22.54999923706055,1.249999481698784,22.475000381469727,1.2295069665057408,23.20499992370605,0.016762203770963824
1205,2001-07-30,23.07500076293945,23.184999465942386,22.57999992370605,22.7450008392334,2682752.0,0.017865050078628597,1.200009016600947,-10.999745692670775,44.52426169801401,47.00533969715074,0.22895500892982312,0.3077435669869253,0.2370561448218993,0.28595564899046977,6.530980732134795,0.6049995422363352,0.2972149811810745,-0.2569992065429716,-1.00190041936915,0.4879020062832069,-0.6294498129560608,0.11545139987011765,0.6213568073610887,67.90128883376998,8.505173106209085,0.37245060641308886,7,-0.045001029968258166,-0.40500068664550426,-0.37625122070312145,0.019998550415046168,0.3699989318847692,0,0.004333628204325146,1.1891879352740131,22.670000076293945,6.125002980235803,22.54999923706055,1.249999481698784,22.475000381469727,0.004333628204325146
1206,2001-07-31,23.25,23.399999618530273,22.899999618530273,22.95000076293945,2377054.0,0.007583932016228312,-1.4999904632932155,0.9090888073288649,48.29350791550109,45.07034351244122,-0.007151809010711219,0.13369181269063546,0.010949764981418753,0.09851078083342202,6.794686117603154,0.5,0.184698914977389,-0.07824993133544922,-0.8240541077662726,0.6675542450953742,-0.4511520195508609,0.2946521568799625,0.3885032674885167,86.95655058373181,27.00100654196939,0.37290208821541215,7,-0.2200002670288086,-0.5549993515014684,-0.5625004768371582,-0.15500068664550426,-0.10499954223632812,1,0.0,1.200009016600947,23.07500076293945,1.1891879352740131,22.670000076293945,6.125002980235803,22.54999923706055,0.0
1207,2001-08-01,23.32999992370605,23.364999771118164,23.13999938964844,23.184999465942386,2820014.0,0.003440856933593528,1.0930253189261747,0.4833360883994467,46.56085083250574,43.55064598926492,-0.11666479378282091,0.038745235063792904,-0.11383380515843555,0.017181914840090684,7.020279743320419,0.225000381469723,0.049662316735712864,0.012499999999995737,-0.72631477835019,0.7513147783501815,-0.35690738917509535,0.3819073891750868,0.2529632130829249,93.45797058047557,35.29030761092848,0.3694073891750928,8,-0.30000019073485973,-0.5349998474121058,-0.7350006103515554,-0.2350006103515554,-0.5300006866455007,2,-0.007929681377941145,-1.4999904632932155,23.25,1.200009016600947,23.07500076293945,1.1891879352740131,22.670000076293945,-0.007929681377941145
1208,2001-08-02,22.96999931335449,23.40500068664551,22.770000457763672,23.22500038146973,3352010.0,-0.015430802037241342,1.0650357588125345,-1.7586225040121317,41.314548385170966,41.93278041097669,0.13878753512295816,0.3646745329462284,0.20514199444255254,0.36983474039576336,7.485047425988456,0.6350002288818395,-0.09465970032670867,-0.3140006065368688,-1.0520036485953383,0.4240024355216008,-0.6830021275661053,0.05500091449236777,0.559645297962927,53.72328445247907,-0.8721413664540947,0.3690015210292356,8,0.06000041961670277,-0.11999893188476207,-0.5024995803832972,0.1250000000000071,-0.5100002288818324,3,-0.012842842190353476,1.0930253189261747,23.32999992370605,-1.4999904632932155,23.25,1.200009016600947,23.07500076293945,-0.012842842190353476
1209,2001-08-03,22.72500038146973,23.05500030517578,22.59499931335449,22.80500030517578,2325616.0,-0.01066604001778615,-1.7058717932895038,0.3137238769129278,35.06889535512063,39.78052106937242,0.2677133493266126,0.5990381510573144,0.41348284413079384,0.6170837979745833,7.698079534556168,0.4600009918212926,-0.1772551124152173,-0.5327495574951122,-1.3120371656882455,0.24653805069802104,-0.9223933615916771,-0.14310575339854736,0.7534584453949904,17.57579680860481,-32.5106802696486,0.3896438040965664,8,0.1324996948242152,0.37499999999999645,-0.26500082015991566,0.3699989318847656,-0.9750003814697301,4,-0.009901006719154948,1.0650357588125345,22.96999931335449,1.0930253189261747,23.32999992370605,-1.4999904632932155,23.25,-0.009901006719154948
1210,2001-08-06,23.04999923706055,23.19499969482422,22.71500015258789,22.75,2963662.0,0.014301379543906645,-1.5945996102811544,-3.749994039530049,41.702103713355186,39.70556997224156,-0.1454812914956385,0.25481259619290597,0.05484661119670875,0.2926551497352321,7.8852899860666055,0.4799995422363281,-0.2599464306683572,-0.18725070953368927,-0.9657072432741423,0.5912058242067637,-0.5764789764039158,0.20197755733653722,0.37932123672958085,56.172734850732944,8.704464707112002,0.3892282668702269,8,-0.22249889373779652,0.050001144409176135,-0.5087494850158727,0.04500007629394531,-2.3499984741210973,0,-0.015184316082681781,-1.7058717932895038,22.72500038146973,1.0650357588125345,22.96999931335449,1.0930253189261747,23.32999992370605,-0.015184316082681781
1211,2001-08-07,22.84000015258789,22.97500038146973,22.229999542236328,22.229999542236328,7746498.0,-0.00911058964960898,-1.4426232583735765,2.0333405388909136,41.525406834244215,41.02301512257999,0.008155342753923378,0.44510268225252503,0.24661134850249766,0.49881568451390024,8.449664218362948,0.8199996948242223,-0.33764918863369786,-0.37024984359741353,-1.1651446522799702,0.42464496508514316,-0.7676972479386919,0.027197560743864813,0.5421475022506357,51.914894998530784,2.3871299807877904,0.39744740434127773,8,-0.022500038146972656,0.25,-0.2962503433227539,0.2549991607666051,-2.489999771118164,1,0.02648859624319133,-1.5945996102811544,23.04999923706055,-1.7058717932895038,22.72500038146973,1.0650357588125345,22.96999931335449,0.02648859624319133
1212,2001-08-08,22.19499969482422,22.434999465942386,21.489999771118164,22.38500022888184,13943482.0,-0.028239949800989428,5.517261564162634,-0.3114759736848746,30.295235296998158,40.35865568836679,0.6808605795745919,1.0531313257306465,0.8695362848262675,1.150079379006577,8.689016090348437,1.3500003814697266,-0.4263274104924335,-0.9575002670288093,-1.8689278366953026,-0.046072697362316006,-1.413214051862056,-0.5017864821955627,1.118019073258175,36.814599825500025,-9.243414952108893,0.45571378483324604,8,0.2525005340576172,0.5250005722045898,0.33625030517578125,0.899999618530277,-1.9949989318847656,2,0.04280246794330833,-1.4426232583735765,22.84000015258789,-1.5945996102811544,23.04999923706055,-1.7058717932895038,22.72500038146973,0.04280246794330833
1213,2001-08-09,22.20499992370605,22.405000686645508,21.774999618530273,21.88500022888184,6649990.0,0.00045056224461959005,-1.3333333333333333,-1.6842041861164798,31.151814553677568,40.04851384273195,0.6892586049632357,0.9899234679589561,0.8274502368731724,1.1645070184242137,9.549319512479382,0.6300010681152344,-0.46625041144880086,-0.881500053405766,-1.8674760740814946,0.10447596726996267,-1.3744880637436303,-0.38851204306790166,0.9621773246192049,41.93549469689914,-1.8139738697817407,0.49298801033786405,8,0.2425003051757848,0.5150003433227575,0.35749959945679066,0.8899993896484446,-3.379999160766598,3,0.026795735888261785,5.517261564162634,22.19499969482422,-1.4426232583735765,22.84000015258789,-1.5945996102811544,23.04999923706055,0.026795735888261785
1214,2001-08-10,22.450000762939453,22.57500076293945,22.25,22.25,6708110.0,0.011033588834730823,-2.2499952316465723,0.6250029802350948,36.467607528966454,39.153330046171114,0.4579247175933574,0.6959381799620239,0.5573846455102753,0.9432116457445332,10.322373828394928,0.37000083923339844,-0.3952080760264174,-0.5827492713928208,-1.5851437284219223,0.4196451856362806,-1.0839464999073698,-0.08155204287827189,0.5830022872092364,56.30504602807215,13.747718824038394,0.5011972285145504,8,-0.0025005340576171875,0.26999950408935547,0.11249876022338867,0.6449985504150426,-3.5,4,0.00044535951863799994,-1.3333333333333333,22.20499992370605,5.517261564162634,22.19499969482422,-1.4426232583735765,22.84000015258789,0.00044535951863799994
1215,2001-08-13,22.459999084472656,22.670000076293945,22.36000061035156,22.670000076293945,3701040.0,0.00044535951863799994,1.9523619222350725,-1.0500009536706785,39.75238549993836,38.20431644444192,0.39282378896470505,0.6200702037655077,0.5153122009597091,0.9502718614736558,11.309726457265437,0.30999946594238637,-0.3548038507842115,-0.5107508659362807,-1.4925552717064257,0.4710535398338642,-1.0016530688213514,-0.019848663051210025,0.44956370335358997,65.3197922339473,18.307100849547872,0.4909022028850721,8,-0.012498855590820312,0.26000118255615234,0.11250066757202148,0.6350002288818395,-4.35999870300293,0,-0.031611714755745535,-2.2499952316465723,22.450000762939453,-1.3333333333333333,22.20499992370605,5.517261564162634,22.19499969482422,-0.031611714755745535
1216,2001-08-14,22.5,22.65999984741211,22.295000076293945,22.479999542236328,3595764.0,0.0017809847354355313,1.1470565135926578,-0.09523982525136011,50.424442059627204,38.63360435856653,0.2628933548402088,0.517194948156309,0.45126138192694043,0.9109697742439309,12.662614869569765,0.36499977111816406,-0.314498368630467,-0.41399993896484233,-1.364864397791262,0.5368645198615773,-0.8894321683780539,0.06143229044836929,0.29599774648960064,85.59321759932757,33.03473171720904,0.4754322294132105,8,-0.05249977111816406,0.2200002670288086,0.1099996566772461,0.5949993133544957,-5.344999313354492,1,-0.07999996609157989,1.9523619222350725,22.459999084472656,-2.2499952316465723,22.450000762939453,-1.3333333333333333,22.20499992370605,-0.07999996609157989
1217,2001-08-15,22.38500022888184,22.4950008392334,22.19499969482422,22.399999618530273,2539508.0,-0.0051111009385849115,1.9268142910308894,-0.7499523173753707,47.23619631705834,39.29156523988735,0.25674773068478984,0.5787784931886009,0.5466654700162366,1.0301582125661355,13.67477921900181,0.30500030517578125,-0.33816666630362846,-0.4762496948242152,-1.4212858206238579,0.4687864309754275,-0.9487677577240383,-0.003731631924392076,0.30651767957804665,68.1564579168784,10.912046293959861,0.47251806289982135,8,-0.042500495910648084,0.3350000381469691,0.25249958038329723,0.7099990844726562,-6.485000610351566,2,-0.09090908316304114,1.1470565135926578,22.5,1.9523619222350725,22.459999084472656,-2.2499952316465723,22.450000762939453,-0.09090908316304114
1218,2001-08-16,22.225000381469727,22.36000061035156,22.040000915527344,22.25,3386918.0,-0.007147636621672948,1.6122334586730038,1.6667090539169767,42.64462757807522,40.13331326466008,0.33520657127875353,0.6537653862348343,0.6812602106616339,1.1894670728711922,15.033210614084558,0.34499931335449574,-0.39687850620697773,-0.5609995841979973,-1.4529553928943955,0.3309562244984008,-1.0069774885461946,-0.11502167984980005,0.4349994659423828,29.36503371167511,-30.404714500374602,0.44597790434819895,8,0.11749935150146484,0.49499988555908203,0.5949993133544922,0.8699989318847692,-6.725000381469727,3,-0.09111359207078495,1.9268142910308894,22.38500022888184,1.1470565135926578,22.5,1.9523619222350725,22.459999084472656,-0.09111359207078495
1219,2001-08-17,21.9950008392334,22.57500076293945,21.899999618530273,22.25,6500306.0,-0.010348685637283195,-2.033702086074675,10.200122072175173,31.052610092630374,38.95003619569065,0.5037395672804976,0.7945500214276535,0.8903953267734863,1.4237382078996283,16.29871918782963,0.6750011444091761,-0.46938293416472376,-0.7084991455078118,-1.5706509660262746,0.15365267501065105,-1.1395750557670432,-0.27742323524858037,-0.5050010681152344,12.337813535726848,-44.486474974753236,0.43107591025923186,8,0.23749923706054688,0.7249994277954102,0.8749990463256836,1.0999984741210973,-6.495000839233398,4,-0.1441236624387613,1.6122334586730038,22.225000381469727,1.9268142910308894,22.38500022888184,1.1470565135926578,22.5,-0.1441236624387613
1220,2001-08-20,22.225000381469727,22.40999984741211,22.024999618530273,22.09499931335449,3908448.0,0.010456900816574022,-1.8518487121886436,-0.5098097880966234,32.35799101148673,37.931434437606484,0.16137767082866006,0.4879702650193849,0.6391947626912682,1.2034626701509268,17.778210453418765,0.41499900817871094,-0.49405678613373283,-0.41399965286255025,-1.2110901623930097,0.3830908566679092,-0.8125449076277782,-0.015454398097322297,-0.7133005905151357,42.76324540291473,-9.826117731001624,0.3985452547652292,8,-0.14500045776367188,0.49499988555908203,0.6274991035461426,0.8699989318847692,-4.625,0,-0.14735656073422754,-2.033702086074675,21.9950008392334,1.6122334586730038,22.225000381469727,1.9268142910308894,22.38500022888184,-0.14735656073422754
1221,2001-08-21,22.415000915527344,22.57500076293945,22.165000915527344,22.280000686645508,3659928.0,0.008548955266431957,-1.2465759151359772,1.0384547668651964,34.825874423603864,38.43483878500712,-0.1064424577986749,0.24849064481501415,0.43073107021935897,1.0334111519871172,18.763096577908932,0.4099998474121058,-0.4726509169866908,-0.18449916839599467,-0.9407423610585042,0.5717440242665148,-0.5626207647272494,0.19362242793526008,-0.8820351051330562,76.29635908956087,27.683737383214563,0.37812159633125453,8,-0.19250106811523438,0.2349987030029297,0.5324993133544922,0.679998397827152,-4.115001678466797,1,-0.19250503492366688,-1.8518487121886436,22.225000381469727,-2.033702086074675,21.9950008392334,1.6122334586730038,22.225000381469727,-0.19250503492366688
1222,2001-08-22,22.85000038146973,23.024999618530273,22.200000762939453,22.350000381469727,5136770.0,0.019406622715819388,-1.0624991059294757,3.7036974243773133,48.05826740936083,40.3133335467497,-0.49032172497656035,-0.16545737739250654,-0.01483368826015763,0.6171009417807305,18.018265556256765,0.8249988555908203,-0.49176426207074186,0.23175029754639098,-0.530070494170765,0.993571089263547,-0.14916009831218702,0.612660693404969,-1.2961938720245385,84.44451226128504,34.97147180335719,0.3809103958585772,8,-0.3875007629394567,-0.20000076293945668,0.09749984741210582,0.24499893188476562,-4.309999465942386,2,-0.24923411815093877,-1.2465759151359772,22.415000915527344,-1.8518487121886436,22.225000381469727,-2.033702086074675,21.9950008392334,-0.24923411815093877
1223,2001-08-23,22.70000076293945,22.920000076293945,22.53000068664551,22.8700008392334,3901700.0,-0.0065645346182104936,1.88889987778772,-0.3400001525878953,49.58264368335805,41.770559786126555,-0.2935969599268553,-0.0038407438148730932,0.13634088748701245,0.7855064852254152,17.233182940673593,0.38999938964843395,-0.5012751291778521,0.074250602722163,-0.6876945308631939,0.8361957363075199,-0.30672196407051544,0.45522316951484143,-1.0873465291308548,71.11121283637121,16.87620787854773,0.3809725667926782,8,-0.23750114440917613,-0.050001144409176135,0.24749946594238637,0.39499855041504617,-3.265001296997063,3,-0.2995595117120443,-1.0624991059294757,22.85000038146973,-1.2465759151359772,22.415000915527344,-1.8518487121886436,22.225000381469727,-0.2995595117120443
1224,2001-08-24,23.04999923706055,23.20000076293945,22.625,22.75,3725764.0,0.01541843446510005,-1.0909147656732128,-1.7647006024974876,50.0,42.90918361946673,-0.614116090131926,-0.341415511607849,-0.2083913914963098,0.45302243152830357,16.825277364261034,0.5750007629394496,-0.39401698518508965,0.4052491188049352,-0.37993890324272783,1.1904371408525982,0.01265510778110368,0.7978431298287667,-1.3808511878630902,87.23392512487091,31.870753380505022,0.3925940110238324,8,-0.49999904632568715,-0.399999618530277,-0.10249900817871449,0.04500007629394531,-4.0649986267089915,4,-0.32754878468375015,1.88889987778772,22.70000076293945,-1.0624991059294757,22.85000038146973,-1.2465759151359772,22.415000915527344,-0.32754878468375015
1225,2001-08-27,23.17499923706055,23.25,22.92499923706055,23.229999542236328,2443002.0,0.005422993671905241,5.84203340828775,-0.18333481683047312,55.70697381828771,43.49613159265123,-0.7007150341487147,-0.4833198155079046,-0.31383011431017493,0.3358233621908795,17.085098738289993,0.3250007629394496,-0.2828821560964663,0.5252491950988798,-0.2726453525233481,1.3231437427211077,0.12630192128776585,0.9241964689099937,-1.4140000250385718,93.08748145387585,35.747791875096055,0.3989472738111133,8,-0.5999994277954137,-0.524999618530277,-0.2274990081787145,-0.07999992370605469,-4.569999694824222,0,-0.33117581401198026,-1.0909147656732128,23.04999923706055,1.88889987778772,22.70000076293945,-1.0624991059294757,22.85000038146973,-0.33117581401198026
1226,2001-08-28,23.25,23.5,23.0049991607666,23.065000534057614,4644194.0,0.0032362789820294946,-2.245883596295393,-3.3636079900127664,72.3044663451456,46.28149492910538,-0.7354842610559693,-0.5884929162712211,-0.3650933556667866,0.26722281148853355,17.95072482974539,0.49500083923339844,-0.2049806483471599,0.6002499580383294,-0.19764458958389852,1.3981445056605573,0.20130268422721542,0.9991972318494433,-1.3698807249397795,80.76921948313756,19.97264426658647,0.3989472738111133,8,-0.5500001907348633,-0.755000114440918,-0.30249977111816406,-0.15500068664550426,-4.645000457763672,1,-0.243010736280872,5.84203340828775,23.17499923706055,-1.0909147656732128,23.04999923706055,1.88889987778772,22.70000076293945,-0.243010736280872
1227,2001-08-29,23.145000457763672,23.274999618530273,22.915000915527344,23.149999618530273,4404528.0,-0.004516109343497998,1.8235285317855086,-0.027022568638973427,69.10572383575997,49.22161673551479,-0.5714338158308259,-0.5249796810947736,-0.24031078383666582,0.37312713693340527,18.791931559356062,0.3599987030029297,-0.14537046926359665,0.5045003890991211,-0.26393499337948256,1.2729357715777248,0.12028269785982104,0.8887180803384211,-1.1028931102094717,63.40208314079572,0.21063217238722842,0.3842176912393017,8,-0.44500064849853516,-0.6500005722045898,-0.10750007629394531,-0.050001144409176135,-4.375,2,-0.20933251781716578,-2.245883596295393,23.25,5.84203340828775,23.17499923706055,-1.0909147656732128,23.04999923706055,-0.20933251781716578
1228,2001-08-30,22.67499923706055,23.145000457763672,22.53499984741211,23.01000022888184,4675942.0,-0.020306814059511735,1.0165261116978752,67.01144601297214,54.189919528994615,51.79242889511082,-0.03451729926828051,-0.08243898595776855,0.2561867282493928,0.8345232661880679,18.978517984257486,0.6100006103515625,-0.14517533513727798,0.04924917221069691,-0.7037253697622532,0.802223714183647,-0.3272380987757799,0.42573644319717374,-0.48710262426176953,14.507706477869197,-47.50776955725808,0.3764872709864753,8,0.08750057220458629,-0.1799993515014684,0.1475009918212855,0.4200000762939453,-3.4749984741210973,3,-0.1823593587943707,1.8235285317855086,23.145000457763672,-2.245883596295393,23.25,5.84203340828775,23.17499923706055,-0.1823593587943707
1229,2001-08-31,22.5,22.729999542236328,22.23500061035156,22.524999618530273,4014462.0,-0.007717717439854499,1.275859952206624,0.07462550601524735,50.701770823573504,53.83062665200934,0.24546233957454433,0.07888392310953662,0.46038594908662844,0.9998124391858916,19.086263405310614,0.4949989318847692,-0.12751659857907782,-0.11450004577636719,-0.8679541038818996,0.6389540123291653,-0.4912270748291334,0.26222698327639904,1.0,20.948578459163343,-38.969758687733055,0.376727029052766,8,0.3325004577636719,-0.005000114440917969,0.32250022888183594,0.5949993133544957,-3.395000457763672,4,-0.13622224595811616,1.0165261116978752,22.67499923706055,1.8235285317855086,23.145000457763672,-2.245883596295393,23.25,-0.13622224595811616
1230,2001-09-03,22.70000076293945,22.82500076293945,22.334999084472656,22.72500038146973,3190320.0,0.008888922797308796,3.3555630907473617,1.0000000000002842,53.322273662225406,55.8857821229673,0.13401977055377756,-0.15671725571971962,0.29476794280119734,0.79116602837518,19.427878997838672,0.4900016784667933,-0.07219611894812772,0.10300064086913707,-0.6236452534021701,0.8296465351404443,-0.26032230626651653,0.4663235880047907,0.7746992492675808,36.75892307877871,-19.08918198367995,0.36332294713565444,9,0.149999618530277,-0.20500087738036754,0.1499991416931188,0.39499855041504617,-3.445001602172848,0,-0.16365638888669498,1.275859952206624,22.5,1.0165261116978752,22.67499923706055,1.8235285317855086,23.145000457763672,-0.16365638888669498
1231,2001-09-04,23.44499969482422,23.625,22.70499992370605,22.864999771118164,5803850.0,0.03281933510333057,-1.0444454805354908,-23.20035095749703,64.56044229558987,57.71935711032607,-0.5023347810632757,-0.9002220345272391,-0.40986741023827733,0.04128678331372271,19.079300981666115,0.9249992370605504,0.06631134548068474,0.8177495956420913,0.0034276946400026986,1.6320714966441798,0.410588645141047,1.2249105461431355,-1.2099990844726598,87.05033207091502,31.40590413543748,0.40716095050104506,9,-0.5149993896484375,-0.8874998092651367,-0.5949997901916504,-0.350000381469723,-3.690000534057617,1,-0.2064406148683543,3.3555630907473617,22.70000076293945,1.275859952206624,22.5,1.0165261116978752,22.67499923706055,-0.2064406148683543
1232,2001-09-05,23.145000457763672,23.60000038146973,23.09499931335449,23.309999465942386,4387874.0,-0.012795872935190356,-2.811310162159779,-0.2844810860049981,62.169323248933885,59.11787706205673,-0.1744325945896854,-0.5537953024082611,-0.07167479149139666,0.3294223753041834,17.769096663471355,0.5050010681152415,0.18801267844385805,0.4702503204345696,-0.34872473887462263,1.2892253797437618,0.06076279077997171,0.8797378500891675,-0.8821998596191456,65.4676436686976,6.230580088796842,0.40948752965459634,9,-0.21500015258789062,-0.5875005722045898,-0.2825002670288086,-0.050001144409176135,-3.095001220703125,2,-0.19615471271267415,-1.0444454805354908,23.44499969482422,3.3555630907473617,22.70000076293945,1.275859952206624,22.5,-0.19615471271267415
1233,2001-09-06,22.79999923706055,23.35000038146973,22.57500076293945,23.26000022888184,7739974.0,-0.014906079666435978,1.4218688998495208,2.7879015570993655,60.33374451116769,60.266070896630914,0.20813248277316987,-0.17068372566458478,0.2829915682205808,0.650453875650026,16.148270122455756,0.7749996185302805,0.28890429795470496,0.09549913406372568,-0.6943365006097011,0.8853347687371524,-0.2994186832729895,0.49041695140044084,-0.5099546508789139,40.647401064822844,-23.509119481423426,0.3949178173367139,9,0.13000106811523082,-0.2424993515014684,0.11250066757201793,0.2950000762939453,-2.264999389648441,3,-0.17675433833990073,-2.811310162159779,23.145000457763672,-1.0444454805354908,23.44499969482422,3.3555630907473617,22.70000076293945,-0.17675433833990073
1234,2001-09-07,22.459999084472656,23.01000022888184,22.149999618530273,22.65500068664551,7473568.0,-0.014912287893204645,-1.1104295627142928,0.4239156124441868,52.93381713166136,59.95794237589465,0.5091862039804695,0.17929650734579283,0.6087566018808985,0.9676169648580526,15.066684609191672,0.860000610351566,0.3035051068349972,-0.2450009346008315,-1.0341707051689326,0.5441688359672696,-0.6395858198848821,0.14958395068321906,1.1650009155273438,21.0169075097792,-43.95187912486767,0.3945848852840514,9,0.42750072479248047,0.09750080108642578,0.48000097274780273,0.5300006866455078,-2.5999984741210973,4,-0.14514685905695113,1.4218688998495208,22.79999923706055,-2.811310162159779,23.145000457763672,-1.0444454805354908,23.44499969482422,-0.14514685905695113
1235,2001-09-10,21.75,22.424999237060547,21.524999618530273,22.200000762939453,8123338.0,-0.031611714755745535,1.0000042385632966,2.3076772597004576,42.65191986855518,56.663214989606836,1.112816367018464,0.8784136809012075,1.2927530143095183,1.6547296669976532,14.44421780645955,0.9349994659423828,0.30587996325336064,-0.9195000648498528,-1.8121651515337085,-0.026834978165997114,-1.3658326081917807,-0.47316752150792496,1.8454999923706055,10.714301933233727,-50.639616210136786,0.44633254334192757,9,0.8249998092651367,0.807499885559082,1.228750228881836,1.239999771118164,-1.889999389648441,0,-0.12160921644890443,-1.1104295627142928,22.459999084472656,1.4218688998495208,22.79999923706055,-2.811310162159779,23.145000457763672,-0.12160921644890443
1236,2001-09-11,20.700000762939453,22.09000015258789,20.149999618530273,21.82999992370605,9140750.0,-0.04827582699128952,1.351516342513655,2.511104988767847,29.085596579239066,52.216534183326736,1.9702518374017721,1.8831998731358723,2.306430184874177,2.6691176269133123,14.18801578870175,1.9400005340576172,0.25033499585162033,-1.8794993400573716,-3.133817306229542,-0.6251813738852015,-2.5066583231434585,-1.2523403569712848,2.8126792144775408,15.942058631331136,-40.73579301246341,0.6271589830860858,9,1.1874990463256836,1.1874990463256836,2.263749599456787,2.092498779296875,-1.0150012969970668,1,-0.06980683811180965,1.0000042385632966,21.75,-1.1104295627142928,22.459999084472656,1.4218688998495208,22.79999923706055,-0.06980683811180965
1237,2001-09-12,20.350000381469727,20.989999771118164,20.03499984741211,20.625,8231114.0,-0.016908230365689447,-1.1104954676794223,0.243362675016247,27.99624387924841,49.30612577779937,2.103268417714073,2.1849497285419126,2.6082002620025975,2.9886943651094597,13.811194753011662,0.9549999237060547,0.14546719488772197,-2.127749729156495,-3.7303145812513243,-0.5251848770616654,-2.9290321552039096,-1.3264673031090801,2.960918774414065,9.502277022925568,-43.47649591400845,0.8012824260474142,9,1.4799995422363281,1.4799995422363281,2.6037497520446777,2.367499351501465,-1.1049995422363281,2,-0.029238388675654314,1.351516342513655,20.700000762939453,1.0000042385632966,21.75,-1.1104295627142928,22.459999084472656,-0.029238388675654314
1238,2001-09-13,20.200000762939453,20.375,19.5,20.274999618530273,8039534.0,-0.007370988487393815,5.36364519104724,0.2727234895511829,22.276276142553854,46.14773747990831,2.084473582231851,2.2930276370568166,2.704169582754872,3.0995048313324993,13.345408914609802,0.875,-0.028404468466789012,-2.176499366760254,-4.074877926540182,-0.2781208069803256,-3.125688646650218,-1.2273100868702898,2.848844848266605,19.943040378730924,-27.51700782712135,0.9491892798899642,9,1.3624992370605469,1.3624992370605469,2.383749485015869,2.492499351501465,-1.1950016021728516,3,-0.007425817832349302,-1.1104954676794223,20.350000381469727,1.351516342513655,20.700000762939453,1.0000042385632966,21.75,-0.007425817832349302
1239,2001-09-14,18.825000762939453,20.174999237060547,18.65999984741211,20.040000915527344,8734068.0,-0.06806930435976444,1.0404076211907534,16.20024923069098,15.962450002984852,41.99664596221491,3.2222024524523256,3.603094960437957,4.020620446700498,4.4309140522697135,13.58445518920528,1.5400009155273438,-0.24046601861608963,-3.392999362945556,-5.867433121091128,-0.9185656047999835,-4.630216242018342,-2.1557824838727697,3.868960287145999,4.382495146772147,-35.764917666838784,1.2372168790727858,9,2.3174991607666016,2.3174991607666016,3.758749485015869,3.7449989318847656,0.125,4,0.09083660107143854,5.36364519104724,20.200000762939453,-1.1104954676794223,20.350000381469727,1.351516342513655,20.700000762939453,0.09083660107143854
1240,2001-09-17,18.950000762939453,19.299999237060547,17.309999465942386,18.524999618530273,9150160.0,0.006640105972589794,2.5377833689089715,-0.34979513665405565,16.61490563657182,36.66936411121291,2.8042181297978104,3.3941815525558425,3.8305467312989663,4.265162341269594,14.078356420740212,1.9899997711181605,-0.39024384249862365,-3.1042493820190415,-5.977974132379217,-0.2305246316588665,-4.541111757199129,-1.667387006838954,3.259884942825199,34.30964563622233,-0.6704910895575296,1.4368623751800869,9,1.5049991607666051,1.5174989700317383,3.633749485015869,3.6199989318847656,0.6749992370605469,0,0.04802109819392686,1.0404076211907534,18.825000762939453,5.36364519104724,20.200000762939453,-1.1104954676794223,20.350000381469727,0.04802109819392686
1241,2001-09-18,18.100000381469727,19.1299991607666,17.735000610351562,18.774999618530273,7340672.0,-0.044854899590931585,1.0144407812289125,-1.5882292222975187,14.892133254791801,31.41634300075267,3.1472653441965512,4.115333177673087,4.606833670854705,5.069054581568686,15.01333751108419,1.394998550415039,-0.5549381862876075,-3.73849973678589,-7.104017912642291,-0.37298156092948886,-5.421258824714091,-2.0557406488576895,3.4239012507198083,21.467414402554112,-9.507854017011823,1.6827590879282006,9,2.2299995422363317,2.367499351501465,4.483749866485596,4.464999198913574,1.6049995422363246,1,0.097237579656831,2.5377833689089715,18.950000762939453,1.0404076211907534,18.825000762939453,5.36364519104724,20.200000762939453,0.097237579656831
1242,2001-09-19,17.155000686645508,18.59499931335449,16.885000228881836,18.104999542236328,7451664.0,-0.05220992679048131,-1.295301137112781,1.4074073027516714,13.96866817976391,26.264667852818913,3.5237926884227377,4.861029343838091,5.466586231538269,5.97180270195172,17.147106599144106,1.7099990844726527,-0.7915145798294958,-4.398749446868898,-8.321483935631377,-0.47601495810641836,-6.360116691250138,-2.437382202487658,3.778954642269426,7.7364033086215995,-24.27587933764674,1.96136724438124,9,2.792499542236328,3.09999942779541,5.4287495613098145,5.3899993896484375,2.094999313354492,2,0.14747879207410253,1.0144407812289125,18.100000381469727,2.5377833689089715,18.950000762939453,1.0404076211907534,18.825000762939453,0.14747879207410253
1243,2001-09-20,15.899999618530273,17.450000762939453,15.625,17.375,10112776.0,-0.07315657347027704,1.2461521487284162,1.5526338508612192,12.242559757954396,21.743417033518146,4.131578221493658,5.882046432557839,6.614357720618571,7.190796734442237,19.54647687432204,1.8250007629394531,-1.2042218410040704,-5.313750457763671,-9.934784096551223,-0.6927168189761197,-7.624267277157447,-3.0032336383698954,4.3861228943793655,6.043948673449283,-26.237281807586445,2.3105168193937757,9,3.125,3.7250003814697266,6.631250381469727,6.645000457763672,3.75,3,0.21037744031168226,-1.295301137112781,17.155000686645508,1.0144407812289125,18.100000381469727,2.5377833689089715,18.950000762939453,0.21037744031168226
1244,2001-09-21,15.5,16.049999237060547,14.18000030517578,15.600000381469727,17706658.0,-0.02515720931616272,2.740004997262953,0.06779685125917305,9.731533171443388,18.08559628939461,3.8447983795254324,5.9947726970937865,6.900268887967492,7.538924878664442,22.643659318624408,1.8699989318847674,-1.6422429898167294,-5.336250114440919,-10.524420383352407,-0.14807984552943232,-7.930335248896661,-2.7421649799851764,3.9471204605859036,25.781249417923295,-5.688472868025492,2.594085134455743,9,2.635000228881836,3.4025001525878906,7.03125,7.045000076293945,3.8199996948242188,4,0.22612897811397437,1.2461521487284162,15.899999618530273,-1.295301137112781,17.155000686645508,1.0144407812289125,18.100000381469727,0.22612897811397437
1245,2001-09-24,15.5,15.5,15.5,15.5,0.0,0.0,1.0,-0.0,1.5253203740684285,15.023343377708985,3.2016943869679295,5.681597863358455,6.778186506983477,7.486526794904243,25.806090781488688,0.0,-2.095912165282545,-4.952500152587891,-10.532856926169075,0.6278566209932919,-7.742678539378485,-2.162321765797298,2.89369642950388,26.666666666666693,2.1355012575374985,2.790178386790592,9,2.0850000381469727,3.4025001525878906,6.976250171661377,7.045000076293945,3.299999237060547,0,0.2225806943831905,2.740004997262953,15.5,1.2461521487284162,15.899999618530273,-1.295301137112781,17.155000686645508,0.2225806943831905
1246,2001-09-25,17.600000381469727,18.315000534057614,17.325000762939453,17.825000762939453,8647088.0,0.13548389557869212,-1.554839376555096,-100.0,22.261132512725027,14.386108781428607,0.6880731978936474,3.3061169350520387,4.58008434029351,5.3406184686887315,27.44029409346411,2.8150005340576136,-2.483733546696186,-2.569999790191652,-8.126057421957512,2.9860578415742083,-5.348028606074582,0.20802902569127824,-3.420000076293947,77.46321278800869,55.70976263399605,2.7780288158829296,9,-0.32250022888183594,1.302499771118164,4.799999713897705,4.944999694824219,1.1999988555908203,1,0.11505679401361313,1.0,15.5,2.740004997262953,15.5,1.2461521487284162,15.899999618530273,0.11505679401361313
1247,2001-09-26,18.299999237060547,18.75,17.625,17.889999389648438,7996028.0,0.03977266138742919,-1.3936205182314387,-1.8222184546263722,28.26086636026227,15.051063250062876,-0.37246803695280306,2.3447483280763173,3.7943814858225196,4.594883121614664,29.22381355403616,1.1499996185302734,-2.783688554727995,-1.6277508735656738,-7.0587343628138655,3.803232615682518,-4.34324261818977,1.087740871058422,-4.0372989273071305,90.15315551444995,67.865415120443,2.715491744624096,9,-1.1224994659423828,0.6025009155273438,4.1362504959106445,4.245000839233398,0.8250007629394531,2,0.07677599700660886,-1.554839376555096,17.600000381469727,1.0,15.5,2.740004997262953,15.5,0.07677599700660886
1248,2001-09-27,18.540000915527344,18.540000915527344,17.655000686645508,18.200000762939453,6470704.0,0.013114846364624677,4.205881362968282,0.829268973473888,30.878057712461896,16.708352995560325,-0.9752629201161014,1.875223029562889,3.460348653004708,4.310076223821831,31.24621243941272,0.8850002288818359,-2.935197026383367,-1.1809992790222168,-6.484971423054013,4.122972865009579,-3.832985351038115,1.4709867929936813,-4.0978086181640645,95.40483373094112,69.94259031161398,2.6519860720158976,9,-1.8000011444091797,0.3624992370605469,4.01624870300293,4.004999160766602,0.3099994659423828,3,0.03829552585825535,-1.3936205182314387,18.299999237060547,-1.554839376555096,17.600000381469727,1.0,15.5,0.03829552585825535
1249,2001-09-28,19.434999465942386,19.475000381469727,18.549999237060547,18.625,5480432.0,0.04827392158678245,1.0786512278806817,2.382350301248762,38.907519633262645,19.185310106303753,-1.983186830993752,0.7787561134433965,2.482520384662614,3.372307539052759,32.51251961795423,0.9349994659423828,-3.0459482101447257,-0.1327507019042926,-5.273236394327601,5.007734990519014,-2.702993548115945,2.4374921443073596,-4.820494860473639,98.99368775626255,68.70548332581004,2.570242846211653,9,-2.6074991226196325,-0.5324993133544957,3.121250152587887,3.110000610351559,0.09000015258788707,4,0.011062524234418003,4.205881362968282,18.540000915527344,-1.3936205182314387,18.299999237060547,-1.554839376555096,17.600000381469727,0.011062524234418003
1250,2001-10-01,18.98500061035156,19.274999618530273,18.75,19.125,5468666.0,-0.023154045173986226,1.3863693505457635,-0.1728388666103132,41.281137202668845,22.11742165606787,-1.707235154951789,0.9867578037091498,2.8469436911329815,3.7818343082493975,34.0593665881658,0.6849994659423864,-3.1426555780002126,-0.3969995498657255,-5.325015258811053,4.531016159079602,-2.861007404338391,2.06700830460694,-4.078866258322753,77.2093089275463,43.24311412208955,2.4640078544726642,10,-2.157500267028805,-0.08250045776366832,3.6149992942810094,3.5599994659423864,0.514999389648441,0,0.017645460821844816,1.0786512278806817,19.434999465942386,4.205881362968282,18.540000915527344,-1.3936205182314387,18.299999237060547,0.017645460821844816
1251,2001-10-02,18.604999542236328,19.170000076293945,18.424999237060547,18.975000381469727,6084386.0,-0.02001585756642199,-1.0410941366129214,2.6428746594004777,41.15559614941782,25.138191430473857,-1.3947383054461717,1.0388277723398431,3.1451829203965787,4.119301569451693,35.60596592962359,0.7450008392333984,-3.0628721045698377,-0.5350006103515632,-5.083681022802736,4.01367980209961,-2.8093408165771514,1.739339595874025,-3.4247332284410668,52.97293730597886,15.254903977161788,2.274340206225587,10,-1.7774991989135742,0.2975006103515625,4.007500171661377,3.940000534057617,1.6949996948242188,1,0.010481037335235532,1.3863693505457635,18.98500061035156,1.0786512278806817,19.434999465942386,4.205881362968282,18.540000915527344,0.010481037335235532
1252,2001-10-03,18.604999542236328,18.604999542236328,18.604999542236328,18.604999542236328,0.0,0.0,1.0,-0.0,41.79103862248399,28.421355748754923,-1.3046205134427815,0.7180792951656159,3.085268997191001,4.068591904509255,37.236145421285435,0.0,-2.999379465173881,-0.3080005645751953,-4.450094159095762,3.8340930299453717,-2.379047361835479,1.7630462326850882,-3.1670491843805983,52.19774807064318,11.72603538736314,2.071046797260284,10,-1.7774991989135742,0.2975006103515625,3.9925003051757812,3.940000534057617,2.2450008392333984,2,0.010481037335235532,-1.0410941366129214,18.604999542236328,1.3863693505457635,18.98500061035156,1.0786512278806817,19.434999465942386,0.010481037335235532
1253,2001-10-04,18.770000457763672,18.899999618530273,18.184999465942386,18.59000015258789,8123434.0,0.008868633140934223,2.250010837241949,100.0,49.67665903428293,32.859703066848205,-1.1395328624690961,0.24841721160210284,2.858618381016683,3.85005271750995,39.74018541532268,0.7150001525878871,-2.821796798323014,0.05850028991699219,-3.6576126777561093,3.7746132575900937,-1.7995561939195568,1.9165567737535412,-3.089827098491103,45.34888191006768,0.2992323229360139,1.8580564838365505,10,-1.2825002670288086,0.13249969482421875,3.8274993896484375,3.7749996185302734,1.779998779296875,3,0.018913134447447133,1.0,18.604999542236328,-1.0410941366129214,18.604999542236328,1.3863693505457635,18.98500061035156,0.018913134447447133
1254,2001-10-05,19.200000762939453,19.26499938964844,18.354999542236328,18.649999618530273,5923904.0,0.02290891287634067,1.6764764455913321,3.055556732929259,51.4188420035774,38.403427692349204,-1.105777968575385,-0.4620247188230451,2.3668253554443623,3.364159903089252,41.550428451811804,0.9099998474121129,-2.521751730270047,0.6515005111694343,-2.633268592181224,3.936269614520093,-0.9908840405058967,2.2938850628447653,-3.292137782335054,93.11937200992519,44.78159332001883,1.6423845516753297,10,-0.8000001907348633,-0.2975006103515625,3.4287490844726562,3.344999313354492,0.8849983215332031,4,-0.0182291858105188,2.250010837241949,18.770000457763672,1.0,18.604999542236328,-1.0410941366129214,18.604999542236328,-0.0182291858105188
1255,2001-10-08,19.104999542236328,19.38500022888184,18.68000030517578,18.825000762939453,5373352.0,-0.0049479800483394065,-1.4736852672297376,0.5090876303496683,56.2383543433667,42.1786745624205,-0.4980003335410643,-0.6064325266168034,2.3845995210502124,3.401510054723367,42.54306232530588,0.7049999237060582,-2.0364299645735073,0.6887493133544922,-2.2478223629319913,3.6253209896409757,-0.7795365247887496,2.157035151497734,-2.983108317580008,76.66662428116815,23.90009572765605,1.4682858381432413,10,-0.5549993515014648,-0.2024993896484375,3.558750629425049,3.440000534057617,1.5450000762939453,0,0.02198377840132526,1.6764764455913321,19.200000762939453,2.250010837241949,18.770000457763672,1.0,18.604999542236328,0.02198377840132526
1256,2001-10-09,19.2549991607666,19.614999771118164,18.86000061035156,18.975000381469727,4202126.0,0.007851328035819227,-1.960790766906243,1.0,64.46279515291886,46.2011110949379,-0.4342121088935613,-0.9172674368230496,2.151881989917129,3.194785023115845,42.10253080815506,0.7549991607666051,-1.4406369390807612,0.9109990119934075,-1.855149156765652,3.6771471807524687,-0.47207507238612223,2.294073096372937,-2.931921386701479,74.82513751580558,15.686678796953707,1.3830740843795304,10,-0.6199989318847656,-0.35249900817871094,3.4175009727478027,3.4150009155273438,1.2700004577636719,1,0.01272401194036954,-1.4736852672297376,19.104999542236328,1.6764764455913321,19.200000762939453,2.250010837241949,18.770000457763672,0.01272401194036954
1257,2001-10-10,19.7549991607666,19.94499969482422,19.024999618530273,19.20499992370605,4893124.0,0.025967282357445276,-1.0219785287003618,1.9642915531335277,79.63104465218231,51.61810964379573,-0.7890975671222513,-1.5432523361940618,1.570689625601993,2.6435846399757708,41.423913478084,0.9200000762939453,-0.7386351033985079,1.440749073028563,-1.2462239642834838,4.12772211034061,0.09726255437253783,2.7842355916845882,-3.168567626937236,89.20451651427746,22.38539662146782,1.3434865186560236,10,-0.6899995803833008,-0.8649988174438477,2.98875093460083,2.9150009155273438,0.3950004577636719,2,0.0275879574511102,-1.960790766906243,19.2549991607666,-1.4736852672297376,19.104999542236328,1.6764764455913321,19.200000762939453,0.0275879574511102
1258,2001-10-11,20.049999237060547,20.065000534057614,19.559999465942386,19.799999237060547,5496692.0,0.014932932868952697,2.6071170692497785,0.45454608507479993,85.54686056450349,56.80025863615582,-0.9469623089304022,-1.9500462286001898,1.207856772257884,2.302970754999709,40.24485786476752,0.5050010681152273,-0.29489603323466795,1.7432492256164558,-0.9223131804439504,4.408811631676862,0.4104680225862509,3.0760304286466607,-3.1277108871316948,99.12273167858872,25.992603745065495,1.3327812030302033,10,-0.9249992370605469,-1.284998893737793,2.6937508583068848,2.6450014114379847,0.9549999237060547,3,0.039900307972603466,-1.0219785287003618,19.7549991607666,-1.960790766906243,19.2549991607666,-1.4736852672297376,19.104999542236328,0.039900307972603466
1259,2001-10-12,20.53499984741211,20.56999969482422,19.84000015258789,19.899999618530273,6247300.0,0.02418955754647034,1.0709209113069262,2.5400009155273438,86.56498391566775,61.83179715982236,-1.407536164497916,-2.424684280346302,0.6671588256393264,1.7787052976407196,38.26313852305718,0.7299995422363281,0.06956457241535219,2.142749881744386,-0.6968244975738749,4.9823242610626455,0.7229626920852574,3.562537071403515,-3.2355860353878043,98.14815562355183,18.35002924303852,1.4197871896591299,10,-1.1575002670288086,-1.9399995803833008,2.2087502479553223,2.185000419616699,0.9899997711181641,4,0.0007304304728459332,2.6071170692497785,20.049999237060547,-1.0219785287003618,19.7549991607666,-1.960790766906243,19.2549991607666,0.0007304304728459332
1260,2001-10-15,19.86000061035156,20.450000762939453,19.549999237060547,20.399999618530273,4262534.0,-0.032870671637507565,1.8124990686793128,-0.8503918323456231,70.69596903248878,65.11406081349689,-0.6653322285020948,-1.768696590939065,1.2669915304419632,2.410115975577707,35.57615751722405,0.9850006103515625,0.3847626204548291,1.4222506523132274,-1.4833489735084413,4.327850278134894,-0.03054916059760515,2.87505046522406,-2.1027047747352654,58.47956347347322,-20.72106529050548,1.4527998129108337,10,-0.48250102996825817,-1.5575008392333949,2.8624992370605504,2.8599996566772496,1.7899990081787145,0,0.011329227956006216,1.0709209113069262,20.53499984741211,2.6071170692497785,20.049999237060547,-1.0219785287003618,19.7549991607666,0.011329227956006216
1261,2001-10-16,19.86000061035156,19.86000061035156,19.86000061035156,19.86000061035156,0.0,0.0,1.0,-0.0,66.38656169308362,67.8468967102302,-0.5236570888578811,-1.7181727936355102,1.1970451610360051,2.3752659890353307,32.74396871901513,0.0,0.5461356389910925,1.3342506408691364,-1.6342067197186232,4.302708001456894,-0.14997803942474164,2.8184793211630144,-1.7089262344461567,54.045368970093286,-22.787931297515165,1.4842286802938789,10,-0.48250102996825817,-1.725000381469723,2.7062492370605504,2.8599996566772496,1.7699985504150426,1,0.03977839798086147,1.8124990686793128,19.86000061035156,1.0709209113069262,20.53499984741211,2.6071170692497785,20.049999237060547,0.03977839798086147
1262,2001-10-17,19.684999465942386,19.895000457763672,19.315000534057614,19.799999237060547,4533524.0,-0.008811739125423657,2.8032505987780785,-100.0,62.19380361750181,69.23769055281007,-0.20042385459295176,-1.416538800492166,1.3194177387032973,2.516041613428481,29.578214699135952,0.5799999237060582,0.7078097982735088,1.0327495574951193,-1.9052276141482665,3.970726729138505,-0.4362390283265718,2.5017381433168104,-1.1952755453883483,29.482006319331894,-43.14312871513636,1.4689885858216927,10,-0.22249984741211293,-2.0999994277954137,2.2025003433227504,2.365000724792477,1.8150005340576136,2,0.0426720942533525,1.0,19.86000061035156,1.8124990686793128,19.86000061035156,1.0709209113069262,20.53499984741211,0.0426720942533525
1263,2001-10-18,19.2450008392334,19.575000762939453,19.084999084472656,19.434999465942386,4599170.0,-0.022351975547179603,1.085108109862996,1.6521652596487975,47.759451043688124,68.83109155726683,0.35094496799814223,-0.7516284562069657,1.7002675025575513,2.9141185528983726,25.882983858862595,0.6000003814697301,0.900156393308496,0.42550086975097656,-2.2189627487104246,3.0699644882123778,-0.896730939479724,1.7477326789816772,-0.4640383102815342,10.774524511667574,-56.097964797118955,1.3222318092307008,10,0.37999916076660156,-1.8700008392333984,2.5849990844726562,2.747499465942383,2.22499847412109,3,0.04702513587070989,2.8032505987780785,19.684999465942386,1.0,19.86000061035156,1.8124990686793128,19.86000061035156,0.04702513587070989
1264,2001-10-19,19.0049991607666,19.25,18.655000686645508,19.104999542236328,4951834.0,-0.012470858300900778,2.0512683826226445,0.5263216013813221,50.24812069575083,68.16551004086506,0.6262317024783002,-0.24830833901840066,1.8692136385530276,3.1127724150427767,21.73774770195796,0.5949993133544922,1.0898611907415194,0.01024923324585103,-2.123130646870898,2.1436291133626,-1.0564407068125234,1.0769391733042255,1.5650005340576172,19.498521406401252,-44.16347304581458,1.0666899400583736,10,0.6075010299682617,-1.6299991607666016,2.5575008392333984,2.720001220703125,2.660001754760742,4,0.10523546899853309,1.085108109862996,19.2450008392334,2.8032505987780785,19.684999465942386,1.0,19.86000061035156,0.10523546899853309
1265,2001-10-22,18.950000762939453,19.07999992370605,17.899999618530273,19.0,10170768.0,-0.0028938910947539087,10.238147138964925,0.4999904632932156,54.65588461807744,67.07585331477158,0.7341333014309974,0.08264504479967627,1.8507300712599708,3.122410148079556,17.577579043772978,1.1800003051757777,1.1804896121382882,-0.2172492027282722,-1.5793158449516085,1.144817439495064,-0.8982825238399386,0.4637841183833942,1.5816989517211901,52.631614170781724,-11.870966889045057,0.6810333211116673,10,0.28499889373779297,-1.5750007629394531,2.1924991607666016,2.354999542236328,2.654998779296875,0,0.13588383915143432,2.0512683826226445,19.0049991607666,1.085108109862996,19.2450008392334,2.8032505987780785,19.684999465942386,0.13588383915143432
1266,2001-10-23,19.625,19.739999771118164,18.700000762939453,18.875,5716450.0,0.03562001107570634,1.122447946874477,-15.00022888532845,61.64383800256229,65.07727479814713,0.13090410573505196,-0.4562604747450436,1.107287833890311,2.409586463413877,16.360882346665186,1.039999008178711,1.2426085694910327,0.3565000534057603,-0.8006792728084449,1.5136793796199655,-0.22208960970134228,0.9350897165128629,0.8014317108154287,86.46614816124976,19.56409270832269,0.578589663107103,10,-0.3900003433227539,-2.25,0.836249828338623,1.005000114440918,1.6499996185302734,1,0.10318469393784824,10.238147138964925,18.950000762939453,2.0512683826226445,19.0049991607666,1.085108109862996,19.2450008392334,0.10318469393784824
1267,2001-10-24,19.70499992370605,20.024999618530273,19.34000015258789,19.415000915527344,5996302.0,0.004076429233429435,-2.1136301568792346,0.38666534423827653,60.88474329841187,62.337039546359165,0.0481269988149613,-0.4486044927556385,0.9620707231255068,2.294956875621736,15.377399575879613,0.6849994659423828,1.2721863787665413,0.36624994277953604,-0.7112121069623178,1.44371199252139,-0.1724810820913909,0.904980967650463,0.6203745034179704,84.94119083180131,14.680247746643033,0.5387310248709265,10,-0.47000026702880504,-2.329999923706051,0.6937499046325719,0.9250001907348668,1.8449993133544957,2,0.09769090304561145,1.122447946874477,19.625,10.238147138964925,18.950000762939453,2.0512683826226445,19.0049991607666,0.09769090304561145
1268,2001-10-25,19.25,19.799999237060547,18.88999938964844,19.70499992370605,6521998.0,-0.023090582363244017,1.821711294782122,-1.568970620153516,50.57869491426644,58.33856299064791,0.42210160051914514,0.0656815977164058,1.3503797462440055,2.7105733695876992,14.473068435448837,0.9099998474121058,1.21419477792357,-0.12424993515014648,-1.1356650751398547,0.8871652048395617,-0.6299575051450006,0.3814576348447076,0.9783594347802733,63.52942971622243,-3.681446270117597,0.505707569994855,10,-0.07499980926513672,-1.875,0.851250171661377,1.1675004959106445,2.200000762939453,3,0.11688311688311681,-2.1136301568792346,19.70499992370605,1.122447946874477,19.625,10.238147138964925,18.950000762939453,0.11688311688311681
1269,2001-10-26,19.649999618530273,19.649999618530273,18.725000381469727,19.200000762939453,4088290.0,0.020779200962611544,3.111118175383272,-0.9890086396619668,55.891895146507125,56.6936658922055,-0.13034431602331864,-0.33453675176086506,0.8943769428369492,2.2769485832670355,14.429546779038654,0.9249992370605469,1.015450624514152,0.26499967575073313,-0.7536784057031376,1.2836777572046039,-0.24433936497620223,0.7743387164776685,0.4852254235999993,82.35294117647058,15.663241477242536,0.5093390407269348,10,-0.6875,-2.2749996185302734,-0.3249998092651367,0.13750076293945312,1.7700004577636719,4,0.09262085140744358,1.821711294782122,19.25,-2.1136301568792346,19.70499992370605,1.122447946874477,19.625,0.09262085140744358
1270,2001-10-29,19.31999969482422,19.674999237060547,19.100000381469727,19.46500015258789,2635186.0,-0.016793889573150866,1.0353991263309275,-0.32222405893298406,50.67638455495648,54.94809065463582,0.1285158758126066,0.023027933667290057,1.155969682271376,2.5697856657009197,14.372959988960199,0.5749988555908203,0.7320587231543136,-0.08175020217895579,-1.0836130204724945,0.920112616114583,-0.5826816113257252,0.4191812069678136,0.7258163303620542,46.79241263256084,-18.088782650372778,0.50093140914677,10,-0.3575000762939453,-1.2849998474121094,-0.8012495040893555,-0.2549991607666051,1.9799995422363281,0,0.12137687669484509,3.111118175383272,19.649999618530273,1.821711294782122,19.25,-2.1136301568792346,19.70499992370605,0.12137687669484509
1271,2001-10-30,18.799999237060547,19.149999618530273,18.46500015258789,18.940000534057614,4158782.0,-0.026915137990554894,1.4464289971764401,0.9655231380389642,40.103625386361706,52.49362640673136,0.5390271150261263,0.5885622134674797,1.5939848748352432,3.049701245819243,14.284133612137495,0.8549995422363281,0.3504688491733745,-0.6115006446838365,-1.5840831798470987,0.36108189047942574,-1.0977919122654676,-0.12520937710220537,1.1599841318594848,21.47430763832256,-38.66415415267798,0.4862912675816303,10,0.16250038146972656,0.14750099182128906,-0.5562491416931152,0.26500129699706676,3.25,1,0.14920214994723335,1.0353991263309275,19.31999969482422,3.111118175383272,19.649999618530273,1.821711294782122,19.25,0.14920214994723335
1272,2001-10-31,18.799999237060547,19.049999237060547,18.30500030517578,18.729999542236328,4067656.0,0.0,1.6140327394894995,-0.499993188103717,36.20308678985978,51.20958593408377,0.4473293772577378,0.6365567398268048,1.4962857726080685,3.0108061395422325,14.234487462920617,0.7449989318847656,0.17340572904682006,-0.6212506294250488,-1.56321875251626,0.3207174936661623,-1.0922346909706526,-0.15026656787944503,1.0775847818438962,33.1103201030862,-21.18409384529692,0.4709840615456052,10,0.16250038146972656,0.2975006103515625,-0.7099990844726562,0.26500129699706676,3.1000003814697266,2,0.13164896180371888,1.4464289971764401,18.799999237060547,1.0353991263309275,19.31999969482422,3.111118175383272,19.649999618530273,0.13164896180371888
1273,2001-11-01,19.125,19.26499938964844,18.450000762939453,18.774999618530273,2757304.0,0.01728727532598917,1.5873006742334843,5.000027247956403,33.86727469056859,49.38949193350796,0.11568154266937469,0.357863123880513,1.0801837767236222,2.6551912891314693,13.799046315481084,0.8149986267089879,0.03689147139073157,-0.3139998435974114,-1.2168643721837817,0.5888646849889589,-0.7654321078905966,0.13743242069577377,0.6734806428894764,59.854038987907124,10.64801680206957,0.4514322642931856,11,-0.16250038146972656,-0.012499809265136719,-1.0850000381469727,-0.13000011444091797,2.3999996185302734,3,0.12679734572865597,1.6140327394894995,18.799999237060547,1.4464289971764401,18.799999237060547,1.0353991263309275,19.31999969482422,0.12679734572865597
1274,2001-11-02,18.850000381469727,19.375,18.5049991607666,19.299999237060547,4374060.0,-0.014379065021190796,1.9000009536737101,-1.2857096146615006,37.27959189458366,47.45879274200866,0.4094393215775405,0.6380081616956268,1.2477251094481474,2.89766691056181,13.663687615119102,0.8700008392333984,-0.07647934450736216,-0.5714994430542006,-1.5068525132488872,0.36385362714048597,-1.039175978151544,-0.10382290795685734,0.8725410204453823,39.78105848186068,-7.911044668166454,0.4676765350973434,11,0.3149995803833008,0.38499927520751953,-1.0287504196166992,0.14499950408935547,2.625,4,0.13793105192855193,1.5873006742334843,19.125,1.6140327394894995,18.799999237060547,1.4464289971764401,18.799999237060547,0.13793105192855193
1275,2001-11-05,19.524999618530273,19.549999237060547,18.850000381469727,19.045000076293945,3994760.0,0.035808977368727124,1.641511199401163,-1.0666683620919852,46.39396021134007,45.764361876317295,-0.1960338871144458,-0.004123827064034913,0.4668658394835745,2.2000456050478547,13.561050169718486,0.6999988555908203,-0.06168090543916449,0.0824997901916511,-0.84172680125479,1.0067263816380922,-0.3796135055315695,0.5446130859148717,0.12464011204944114,97.99199678891071,48.99250455364995,0.46211329572322113,11,-0.3599996566772461,-0.28999996185302734,-1.6599993705749512,-0.5299997329711914,1.970001220703125,0,0.09705508295965415,1.9000009536737101,18.850000381469727,1.5873006742334843,19.125,1.6140327394894995,18.799999237060547,0.09705508295965415
1276,2001-11-06,19.5,19.899999618530273,19.31999969482422,19.670000076293945,5117392.0,-0.0012803902186275806,-1.1886761218254382,-0.35416716337251347,47.94216253167067,44.3262973466794,-0.21303287890351896,0.04234268147226672,0.3811144541232423,2.2034851656770087,13.529474432464244,0.5799999237060547,-0.04032604206786061,0.04525012969970632,-0.8749985509283817,0.9654988103277944,-0.4148742106143395,0.5053744700137521,-1.6000003814697266,74.9216432144399,22.484487805809607,0.4601243403140442,11,-0.39750003814697266,-0.2650003433227539,-1.6349997520446777,-0.505000114440918,1.5499992370605469,1,0.09230765318259215,1.641511199401163,19.524999618530273,1.9000009536737101,18.850000381469727,1.5873006742334843,19.125,0.09230765318259215
1277,2001-11-07,20.299999237060547,20.459999084472656,19.30500030517578,19.655000686645508,6026568.0,0.04102560190054083,1.3937842063339902,-3.794107417338913,60.86507633130447,45.469228615239174,-1.0278444327342058,-0.7533580946040459,-0.5192382046236084,1.3847622243222872,13.594438527036415,1.154998779296875,-0.011070895255706148,0.8179993629455566,-0.1695035339311346,1.8055022598222479,0.324247914507211,1.3117508113839023,-2.3599996185302743,92.0398019392343,32.91435946687861,0.4937514484383463,11,-0.9174995422363281,-1.0649995803833008,-2.4349989891052246,-1.3049993515014648,0.15000152587890625,2,0.08620689979165741,-1.1886761218254382,19.5,1.641511199401163,19.524999618530273,1.9000009536737101,18.850000381469727,0.08620689979165741
1278,2001-11-08,20.850000381469727,21.059999465942386,20.200000762939453,20.200000762939453,7127108.0,0.027093653452216593,-1.646151408357724,1.0077536114027177,67.86062203603767,46.799087158520344,-1.4829675270472364,-1.3073823241730196,-1.1501189172610005,0.8248735243273799,13.809252874956158,0.8599987030029332,-0.057921634090327245,1.328000450134276,0.19024445149134905,2.465756448777203,0.7591224508128143,1.8968784494557376,-2.8092007843017583,91.78085873229624,26.50097850693362,0.5688779993214627,11,-1.1675004959106445,-1.3700008392333984,-2.9850001335144043,-1.947500228881836,-0.43000030517578125,3,0.05035967471701941,1.3937842063339902,20.299999237060547,-1.1886761218254382,19.5,1.641511199401163,19.524999618530273,0.05035967471701941
1279,2001-11-09,20.549999237060547,20.82999992370605,20.125,20.575000762939453,5037306.0,-0.014388543833112055,1.6355144851583496,-0.03846390854111219,64.78741699860177,48.366979652258706,-1.1643160361712965,-1.060576136662874,-0.9305093304820389,1.1152179566479745,14.515784587312568,0.7250003814697266,-0.11357647841467511,1.0272493362426758,-0.1133344365078166,2.167833108993168,0.45695744986743136,1.5975412226179202,-2.3280476477661125,76.92305700644516,9.628379636459101,0.5702918863752454,11,-0.8674993515014648,-1.0699996948242188,-2.35499906539917,-1.6474990844726562,0.07999992370605469,4,0.04744527579890989,-1.646151408357724,20.850000381469727,1.3937842063339902,20.299999237060547,-1.1886761218254382,19.5,0.04744527579890989
1280,2001-11-12,20.084999084472656,20.549999237060547,19.350000381469727,20.549999237060547,4523932.0,-0.02262774549155666,4.161283706736015,18.59887091852304,54.423067470980804,49.95802877277194,-0.6474781491097303,-0.6090834096732607,-0.5594091865079953,1.5688771330889253,15.090730127502939,1.1999988555908203,-0.09048621673440849,0.5509992599487319,-0.6078821213310057,1.7098806412284695,-0.02844143069113514,1.130439950588599,-1.6927646225793431,44.44439614182847,-19.58147437653644,0.5794406906398682,11,-0.4024991989135742,-0.6049995422363281,-1.433748722076416,-1.1824989318847656,0.7550010681152344,0,0.06920594276111536,1.6355144851583496,20.549999237060547,-1.646151408357724,20.850000381469727,1.3937842063339902,20.299999237060547,0.06920594276111536
1281,2001-11-13,20.649999618530273,20.86000061035156,19.725000381469727,19.725000381469727,5169304.0,0.028130473478308993,-1.454056573038102,-1.9892450183351518,58.31134095467393,52.414501457751285,-1.0308654112372402,-1.1719511582945117,-1.2376976051599122,0.9940293638354945,15.572611122989796,1.1350002288818324,-0.11210898758285026,1.0764998435974107,-0.1789935902558213,2.3319932774506427,0.4487531266707947,1.7042465605240267,-2.0976992563940158,76.63817416111925,14.62766078166306,0.6277467169266168,11,-0.8949995040893555,-1.1700000762939453,-1.9237494468688965,-1.7474994659423828,-0.13999938964843395,1,0.04092015672217553,4.161283706736015,20.084999084472656,1.6355144851583496,20.549999237060547,-1.646151408357724,20.850000381469727,0.04092015672217553
1282,2001-11-14,20.524999618530273,21.059999465942386,20.38999938964844,20.649999618530273,6782366.0,-0.006053268876955897,-2.392401518151239,-0.13513524659460663,61.904755120365955,55.529777061062106,-0.7101180554784108,-1.03379711586485,-1.2201023997094005,1.1085948166012827,15.495667118953115,0.6700000762939453,-0.07935660802772304,0.9094998359680169,-0.41595084250717207,2.234950514443206,0.24677449673042418,1.5722251752056096,-1.8222373101656473,68.71344246496486,6.61023389678126,0.6627253392375936,11,-0.7425003051757812,-1.0450000762939453,-1.7562494277954102,-1.6224994659423828,-0.24499893188476562,2,0.025578544618159116,-1.454056573038102,20.649999618530273,4.161283706736015,20.084999084472656,1.6355144851583496,20.549999237060547,0.025578544618159116
1283,2001-11-15,20.149999618530273,20.670000076293945,20.114999771118164,20.540000915527344,6709670.0,-0.018270402288409482,-1.4130396022772036,3.1200103759765625,54.69042990836142,57.46431461814853,-0.19493054081711847,-0.6192708878906004,-0.9479570590860327,1.458339519766021,15.308435970876305,0.5550003051757812,0.05526196440110098,0.4892498970031731,-0.8447083678059499,1.8232081618122962,-0.17772923540139018,1.1562290294077364,-1.3058030807109802,46.7836061624124,-12.231121508824465,0.6669791324045622,11,-0.19499969482421875,-0.6700000762939453,-1.172499656677246,-1.2474994659423828,0.14999961853027344,3,0.01488839454534241,-2.392401518151239,20.524999618530273,-1.454056573038102,20.649999618530273,4.161283706736015,20.084999084472656,0.01488839454534241
1284,2001-11-16,21.0049991607666,21.149999618530273,19.799999237060547,20.155000686645508,7923010.0,0.04243173987209681,1.3684229899211628,-2.179476018838673,64.38940263679888,59.46380822097728,-0.7957814051584151,-1.387911904445101,-1.8870358334902093,0.5728205966090627,14.718860293280795,1.3500003814697266,0.24367553518787233,1.2442494392395034,-0.17956011744896827,2.668058995927975,0.5323446608952658,1.956154217583741,-2.027854447259923,91.94441559872759,30.087221179027978,0.7119047783442364,11,-0.7774991989135742,-1.4799995422363281,-2.0599989891052246,-2.102499008178711,-0.7049999237060547,4,-0.027850469309483428,-1.4130396022772036,20.149999618530273,-2.392401518151239,20.524999618530273,-1.454056573038102,20.649999618530273,-0.027850469309483428
1285,2001-11-19,21.524999618530273,21.670000076293945,20.934999465942386,21.030000686645508,4394116.0,0.02475603325588005,-1.1459828812322959,0.5823527299817792,73.27070629216405,62.2780908610321,-1.1200301644818644,-1.7972548750325075,-2.463917709833872,0.023417975472771246,13.688288738647959,0.735000610351559,0.44780519378262795,1.6354999542236328,0.062497948331522224,3.2085019601157434,0.8489989512775757,2.42200095716969,-2.3740265126217075,92.54496244140662,24.522937361633723,0.7865010029460558,11,-1.0374994277954102,-1.739999771118164,-2.5387496948242188,-2.622499465942383,-1.2250003814697266,0,-0.04157958065621481,1.3684229899211628,21.0049991607666,-1.4130396022772036,20.149999618530273,-2.392401518151239,20.524999618530273,-0.04157958065621481
1286,2001-11-20,21.649999618530273,21.950000762939453,21.01000022888184,21.700000762939453,5666760.0,0.005807201032068443,2.4181766478590796,-0.10101263091375683,73.8294288512884,63.71857447436364,-1.0146852723360773,-1.8580306429373437,-2.6116695965649086,-0.12935829768630924,13.479090645411334,0.9400005340576136,0.6706881540273812,1.6592499732971184,-0.09258885422811147,3.4110888008223483,0.7833305595345017,2.535169387059735,-2.247123815583169,86.04646830254964,13.04620054715977,0.8759194137626153,11,-0.9999990463256836,-1.7249994277954102,-2.809999942779541,-2.747499465942383,-1.3500003814697266,1,-0.037413370910598154,-1.1459828812322959,21.524999618530273,1.3684229899211628,21.0049991607666,-1.4130396022772036,20.149999618530273,-0.037413370910598154
1287,2001-11-21,21.6299991607666,21.950000762939453,21.20499992370605,21.399999618530273,5870432.0,-0.000923808688964245,-1.4032326538648328,-4.599885561701316,72.07047273668343,64.18633566332429,-0.8785757912091725,-1.7775558744314353,-2.603839242534118,-0.14104516673417322,13.575887166663763,0.745000839233402,0.8192670566897675,1.5429995536804206,-0.34868121033026966,3.434680317691111,0.5971591716750773,2.488839935685764,-1.9214683626204163,85.11621511328755,10.02123362213203,0.9458403820053449,11,-0.9799985885620117,-1.7049989700317383,-2.873749256134033,-2.727499008178711,-0.7549991607666016,2,-0.05177988790292065,2.4181766478590796,21.649999618530273,-1.1459828812322959,21.524999618530273,1.3684229899211628,21.0049991607666,-0.05177988790292065
1288,2001-11-22,21.5,21.70499992370605,21.21500015258789,21.600000381469727,3047492.0,-0.006010132492395126,2.161294292095614,-0.434785132602458,73.9602105740222,65.20553494948211,-0.7226748495315718,-1.5498090526142292,-2.4829360324145924,-0.045327835722172694,13.298850476408768,0.4899997711181605,0.9729451679388603,1.3005003929138184,-0.6483477583645652,3.249348544192202,0.3260763172746266,2.27492446855301,-1.522492806078624,79.06974681073791,-0.47187581786718624,0.9744240756391912,11,-0.8499994277954102,-1.5749998092651367,-2.976250171661377,-2.5974998474121094,-0.625,3,-0.05674415410951128,-1.4032326538648328,21.6299991607666,2.4181766478590796,21.649999618530273,-1.1459828812322959,21.524999618530273,-0.05674415410951128
1289,2001-11-23,21.46999931335449,21.604999542236328,21.100000381469727,21.549999237060547,3126794.0,-0.0013953807742098645,4.315765697937057,0.7999961853173218,69.90786943979805,66.92606850157293,-0.6129012395703946,-1.450853486106805,-2.41824030430298,-0.043904289010939124,12.814072715882174,0.5049991607666016,1.0003498965026516,1.1794997215270975,-0.8303257553825922,3.189325198436787,0.17458698307225262,2.1844124599819423,-1.2557928911509428,52.7092772191451,-23.486489517194464,1.004912738454845,11,-0.6324987411498988,-1.5449991226196254,-2.9699993133544886,-2.567499160766598,-0.5949993133544886,4,-0.054494648985209504,2.161294292095614,21.5,-1.4032326538648328,21.6299991607666,2.4181766478590796,21.649999618530273,-0.054494648985209504
1290,2001-11-26,21.665000915527344,21.924999237060547,21.399999618530273,21.45499992370605,3874594.0,0.009082515529078794,-2.2812311873781836,-2.6250149011753328,71.41443275007373,68.38196758995068,-0.6260453960210732,-1.5401289461891814,-2.5795953328965453,-0.2699923136965481,12.45869748804211,0.5249996185302734,0.9452931865450367,1.257251262664795,-0.7874890980904645,3.3019916234200544,0.23488108228716698,2.279621443042423,-1.2424991724354904,69.68088452228034,-6.4002695203999735,1.0223701803776295,11,-0.7900009155273438,-1.7400007247924805,-3.171250820159912,-2.762500762939453,-0.7900009155273438,0,-0.0630049213378292,4.315765697937057,21.46999931335449,2.161294292095614,21.5,-1.4032326538648328,21.6299991607666,-0.0630049213378292
1291,2001-11-27,21.604999542236328,21.899999618530273,21.280000686645508,21.71500015258789,5152304.0,-0.002769507073872912,1.5833313465099461,-0.5238099563128311,65.12165021000695,68.73940037768857,-0.4652579997418975,-1.3272585016695757,-2.458548642534531,-0.24046449279838455,11.496190035841462,0.6199989318847656,0.9280485557767975,1.0569998741149895,-0.9066015159883349,3.020601264218314,0.07519917906332552,2.0388005691666535,-0.999197916762764,59.41163930931571,-14.045641473736119,0.9818006950516622,11,-0.7299995422363281,-1.477499008178711,-3.299999713897705,-2.7024993896484375,-0.4799995422363281,1,-0.06040269996880088,-2.2812311873781836,21.665000915527344,4.315765697937057,21.46999931335449,2.161294292095614,21.5,-0.06040269996880088
1292,2001-11-28,21.274999618530273,21.5,21.01499938964844,21.299999237060547,4977952.0,-0.015274238865912837,1.282349667673428,0.22726799833541406,55.189239492827525,68.79482366485146,-0.019760545057046386,-0.8456895986270396,-2.039614581905031,0.05731256650513217,10.218845844925307,0.5900001525878871,1.0152883462952857,0.6032499313354478,-1.202090775262139,2.4085906379330346,-0.29942042196334384,1.5059202846342394,-0.5078940965608041,28.57145851411201,-40.80957218901095,0.902670353298793,11,-0.39999961853027344,-1.1474990844726562,-2.9699997901916504,-2.372499465942383,0.26000022888183594,2,-0.04582845588493045,1.5833313465099461,21.604999542236328,-2.2812311873781836,21.665000915527344,4.315765697937057,21.46999931335449,-0.04582845588493045
1293,2001-11-29,21.549999237060547,21.69499969482422,21.125,21.125,4720642.0,0.01292595174905431,-1.6823563202915333,-17.00022888532845,62.28500169177458,68.56100133762654,-0.08413335999742699,-0.9799414262309085,-2.1801922892569365,-0.251432178789635,9.243556087499194,0.5699996948242188,1.0449219323760417,0.7569995880126967,-0.9329906442718539,2.4469898202972473,-0.08799552812957856,1.601994704154972,-0.6409462861746782,58.791201881358546,-9.237767713069317,0.8449951161422761,11,-0.1074991226196289,-1.4224987030029297,-3.244999408721924,-2.6474990844726562,0.0,3,-0.031322471506157634,1.282349667673428,21.274999618530273,1.5833313465099461,21.604999542236328,-2.2812311873781836,21.665000915527344,-0.031322471506157634
1294,2001-11-30,21.450000762939453,21.59000015258789,21.149999618530273,21.51000022888184,4867110.0,-0.004640300587534174,3.0000173395871443,-0.14117546741345946,68.42106617904457,68.02215243616882,0.0956896558210687,-0.7116572198491227,-1.9312672502073838,-0.18610290487350767,8.364126027232102,0.4400005340576172,1.0670719878236028,0.5270010948181145,-0.9155640466788526,1.9695662363150817,-0.19428147593036726,1.2482836655665963,-0.4350013732910121,47.80235672874962,-22.2511256489261,0.7212825707484827,11,0.029999732971191406,-1.322500228881836,-3.1750006675720215,-2.5475006103515625,0.2999992370605469,4,-0.02680656142133664,-1.6823563202915333,21.549999237060547,1.282349667673428,21.274999618530273,1.5833313465099461,21.604999542236328,-0.02680656142133664
1295,2001-12-03,21.420000076293945,21.450000762939453,20.799999237060547,21.450000762939453,4166420.0,-0.0013986333602999945,42.3324432576769,0.5000158947133887,62.145110030481426,66.72389478941248,0.12206642388296984,-0.5611807010465029,-1.7496180660797123,-0.19409210882950134,7.487432215404296,0.6500015258789062,1.174195816487515,0.40225038528442525,-0.8953406070237051,1.6998413775925556,-0.24654511086963993,1.0510458814384904,0.5300006866455078,56.363693111179316,-12.325766001337726,0.6487954961540653,12,-0.04500007629394531,-1.2924995422363281,-3.2512502670288086,-2.5174999237060547,-0.024999618530273438,0,-0.0254435142088123,3.0000173395871443,21.450000762939453,-1.6823563202915333,21.549999237060547,1.282349667673428,21.274999618530273,-0.0254435142088123
1296,2001-12-04,21.299999237060547,21.459999084472656,20.770000457763672,21.209999084472656,4964366.0,-0.0056022800563014785,2.3658482122088964,-2.999936423167398,62.24326899377052,65.63198326242217,0.20919801303410068,-0.3155948946093403,-1.54393613269972,-0.11212676690190904,7.015541601975672,0.6899986267089844,1.148489145354997,0.19224958419799876,-0.8946946732970353,1.2791938416930329,-0.3512225445495183,0.7357217129455158,0.627001495361327,57.29721258809896,-10.918736159425748,0.5434721287475177,12,0.0475006103515625,-1.1724987030029297,-2.8012495040893555,-2.3974990844726562,0.22500038146972656,1,-0.019953016539130952,42.3324432576769,21.420000076293945,3.0000173395871443,21.450000762939453,-1.6823563202915333,21.549999237060547,-0.019953016539130952
1297,2001-12-05,22.049999237060547,22.049999237060547,21.299999237060547,21.450000762939453,6635454.0,0.03521126886685755,1.500006357844945,6.666638409697792,76.83613140436239,65.95153002134886,-0.53077647637787,-0.9779047766265556,-2.2203399223493214,-0.893073605548647,7.48565137524915,0.75,1.036923113251916,0.8547495841979966,-0.24013091247490692,1.9496300808709002,0.30730933586154663,1.4021898325344466,-1.279998779296875,100.0,27.872028248386997,0.5474402483364512,12,-0.6399993896484375,-1.8724994659423828,-3.094999313354492,-3.1474990844726562,-0.4799995422363281,2,-0.04195008022974689,2.3658482122088964,21.299999237060547,42.3324432576769,21.420000076293945,3.0000173395871443,21.450000762939453,-0.04195008022974689
1298,2001-12-06,21.899999618530273,22.489999771118164,21.450000762939453,21.924999237060547,6807092.0,-0.006802704023597506,-1.2486529955770005,-0.041666136846254594,65.78482438282026,65.49341390390688,-0.3554492348825491,-0.785480530811185,-2.004706862887204,-0.7798377018403428,8.096408927916796,1.039999008178711,0.9003908658847983,0.6522500038146966,-0.47319505147815377,1.7776950591075469,0.08952747616827139,1.2149725314611217,-1.1299991607666016,65.69765185328934,-3.761590139858484,0.5627225276464249,12,-0.26999950408935547,-1.4299993515014648,-2.869999885559082,-2.997499465942383,-0.39999961853027344,3,-0.01666665650575294,1.500006357844945,22.049999237060547,2.3658482122088964,21.299999237060547,42.3324432576769,21.420000076293945,-0.01666665650575294
1299,2001-12-07,21.524999618530273,22.0,21.3700008392334,22.0,5192070.0,-0.01712328796949847,1.6526259150246752,19.000305180437934,50.0,63.11403248723202,0.03148388812622116,-0.35172378541267335,-1.5959306279985732,-0.44279806283916656,8.78097745304666,0.6299991607666016,0.772120920551945,0.22849998474121236,-0.8533071687316571,1.3103071382140818,-0.3124035919952206,0.7694035614776453,-0.6861991882324219,43.89531756812952,-21.708346670332396,0.540903576736434,12,0.10500049591064453,-1.0275001525878906,-2.487499713897705,-2.622499465942383,-0.6000003814697266,4,0.001161422484242447,-1.2486529955770005,21.899999618530273,1.500006357844945,22.049999237060547,2.3658482122088964,21.299999237060547,0.001161422484242447
1300,2001-12-10,21.475000381469727,21.670000076293945,21.325000762939453,21.545000076293945,3309326.0,-0.002322844968485116,1.1562477648236893,0.14736766022719516,46.65393642953319,61.06206428940162,0.0577726426393923,-0.2026392077040029,-1.4975327311562765,-0.42935956459539426,9.18168307461682,0.3449993133544922,0.637923377427061,0.10900068283081055,-0.8116947823184013,1.0296961479800224,-0.3513470497437936,0.5693484154054147,-0.5701519775390622,40.9883840204042,-21.119391076270453,0.46034773257460543,12,0.1549997329711914,-0.8050003051757812,-2.27500057220459,-2.572500228881836,-0.5500011444091797,0,0.012805569901994662,1.6526259150246752,21.524999618530273,-1.2486529955770005,21.899999618530273,1.500006357844945,22.049999237060547,0.012805569901994662
1301,2001-12-11,21.4950008392334,21.5,21.059999465942386,21.5,4553696.0,0.0009313367826959684,175.02975963372617,0.07141689373297003,47.418771799558584,60.19867899014952,0.022940400418224982,-0.1645236421842995,-1.455653802099981,-0.48122582375453504,9.800363717372433,0.44000053405761363,0.5458166571328071,0.08675107955932759,-0.7710017359269656,0.9445038950456208,-0.342125328183819,0.5156274873024742,-0.5267463806152328,30.41966996206627,-27.588915432937544,0.4288764077431463,12,0.13499927520751953,-0.5975008010864258,-2.2950010299682617,-2.592500686645508,-0.44500160217285156,1,-0.004652262273337593,1.1562477648236893,21.475000381469727,1.6526259150246752,21.524999618530273,-1.2486529955770005,21.899999618530273,-0.004652262273337593
1302,2001-12-12,21.049999237060547,21.45499992370605,20.68000030517578,21.399999618530273,5435082.0,-0.020702562679626446,2.3695562936149934,70.01182754673789,42.32081689088291,57.98043623449488,0.48351616389657437,0.3392181628543369,-0.9526679516950516,-0.05934518223607199,10.445878405278757,0.8150005340576172,0.4093786108312685,-0.38450050354003906,-1.1562648368635884,0.38726382978351026,-0.7703826702018155,0.0013816631217373754,1.4400005340576172,20.441935969971368,-33.46076564144545,0.38588216666177483,12,0.5350008010864258,-0.15249919891357422,-1.8812494277954102,-2.1474990844726562,0.47500038146972656,2,0.02256533960502205,175.02975963372617,21.4950008392334,1.1562477648236893,21.475000381469727,1.6526259150246752,21.524999618530273,0.02256533960502205
1303,2001-12-13,20.450000762939453,21.0,20.375,20.799999237060547,5263170.0,-0.028503491490144084,-1.5,0.9999945504384172,35.428600077710854,54.314606667680025,1.018138899864251,1.0148776558499009,-0.3057810409395607,0.5126111229336949,10.747498107212246,0.6749992370605469,0.3087745384812166,-0.9994990348815911,-1.6713375999972158,-0.3276604697659664,-1.3354183174394052,-0.663579752323777,2.003799018859862,4.615431565504808,-47.39598791209133,0.335919282557813,12,0.9824991226196289,0.4699993133544922,-1.1412510871887207,-1.5475006103515625,1.2150001525878906,3,0.05476767188754761,2.3695562936149934,21.049999237060547,175.02975963372617,21.4950008392334,1.1562477648236893,21.475000381469727,0.05476767188754761
1304,2001-12-14,20.420000076293945,20.665000915527344,20.334999084472656,20.489999771118164,3169348.0,-0.0014670261871029266,-1.749996026384805,0.2,31.33432580250168,50.89118619790449,0.9908695581503437,1.0527811874782422,-0.24213610618005177,0.5121944272140304,11.135372373585891,0.3300018310546875,0.2817900564312339,-1.0002497673034654,-1.7935335736001754,-0.20696596100675535,-1.3968916704518186,-0.6036078641551121,1.9506477142333978,6.367110761867342,-41.61604928579568,0.39664190314835474,12,0.9924993515014648,0.5,-0.8387503623962402,-1.5174999237060547,1.2549991607666016,4,0.052889320258125316,-1.5,20.450000762939453,2.3695562936149934,21.049999237060547,175.02975963372617,21.4950008392334,0.052889320258125316
1305,2001-12-17,20.6299991607666,20.78499984741211,20.200000762939453,20.350000381469727,4725940.0,0.010283990386290354,-1.0172451214459068,-4.0,36.01146708276254,47.976541541125826,0.7342369268934306,0.8140286626750068,-0.4122944214587676,0.2662235853380466,11.071436221283419,0.5849990844726562,0.19943207928390905,-0.7455006599426284,-1.611543508369163,0.12054218848390619,-1.1785220841558939,-0.31247923572936287,1.618509707397461,33.07681924486556,-12.90466678411849,0.43302142421326667,12,0.715001106262207,0.29000091552734375,-1.0487494468688965,-1.727499008178711,0.970001220703125,0,0.014299568022036802,-1.749996026384805,20.420000076293945,-1.5,20.450000762939453,2.3695562936149934,21.049999237060547,0.014299568022036802
1306,2001-12-18,20.84000015258789,20.950000762939453,20.57999992370605,20.700000762939453,4913688.0,0.010179398951244867,1.0555567329292783,0.5,43.53641165630992,44.2765726802311,0.5052561480978,0.5694279987661517,-0.5840286597257034,0.018312550405880756,10.632372266648597,0.370000839233402,0.10104497500656251,-0.49499969482421946,-1.3824855964514775,0.3924862068030386,-0.9387426456378485,-0.05125674401059044,1.244628067158203,50.99600140429601,2.696092259808424,0.4437429508136284,12,0.505000114440918,0.2674999237060547,-1.2587504386901855,-1.9375,1.3400001525878906,1,0.004078650856540467,-1.0172451214459068,20.6299991607666,-1.749996026384805,20.420000076293945,-1.5,20.450000762939453,0.004078650856540467
1307,2001-12-19,20.51000022888184,20.98500061035156,20.375,20.834999084472656,5009924.0,-0.015834929044617696,-1.0504245859125192,-2.3214305177111463,34.79533647692642,40.8332962462429,0.6636212698995152,0.8550574519742611,-0.2349265933979332,0.30682125661873627,10.282274480135804,0.610000610351559,0.028047217165383387,-0.768999671936033,-1.7173642716952564,0.17936492782319036,-1.2431819718156447,-0.29481737205642133,1.4238577943197228,38.74997019764964,-7.883183068995301,0.47418229987961136,12,0.5900001525878871,0.634999275207516,-0.8925004005432164,-1.6075000762939489,1.9249992370605469,2,0.02632857153352397,1.0555567329292783,20.84000015258789,-1.0172451214459068,20.6299991607666,-1.749996026384805,20.420000076293945,0.02632857153352397
1308,2001-12-20,20.280000686645508,20.709999084472656,20.280000686645508,20.40999984741211,3407676.0,-0.011214019486574633,-5.615402673239726,0.3999988262428665,33.521130998273705,39.00231080160665,0.7148297472231349,1.042416621160747,0.002386132301158028,0.4993191014949474,9.965072582005073,0.42999839782714844,-0.0474216452484022,-0.9379992485046387,-1.9789367497087902,0.10293825269951284,-1.4584679991067162,-0.41753049790256114,1.515148755735087,10.191075064509748,-34.79490661447025,0.5204687506020759,12,0.6549997329711914,0.8649988174438477,-0.6487512588500977,-1.3775005340576172,2.3699989318847656,3,0.06139047779739992,-1.0504245859125192,20.51000022888184,1.0555567329292783,20.84000015258789,-1.0172451214459068,20.6299991607666,0.06139047779739992
1309,2001-12-21,20.299999237060547,20.6200008392334,20.07999992370605,20.25,7615840.0,0.000986121781948901,-1.769239798114135,-0.38461199876755137,34.18077467471345,37.61640393996001,0.5618785861064417,0.9805432973928703,-0.02555147915687428,0.44546635405864876,9.901603661009231,0.5400009155273473,-0.25940314029705647,-0.859500694274903,-1.9699907020845053,0.2509893135346992,-1.4147456981797042,-0.3042556903701019,1.3675383109647576,24.30929794870645,-18.442799309005714,0.5552450039048019,12,0.49000072479248047,0.8450002670288086,-0.5824995040893555,-1.409998893737793,2.0550003051757812,4,0.06724146452058921,-5.615402673239726,20.280000686645508,-1.0504245859125192,20.51000022888184,1.0555567329292783,20.84000015258789,0.06724146452058921
1310,2001-12-24,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,0.0,1.0,0.0,35.38010913163167,36.278774754634796,0.42206090368948423,0.9202175079153534,-0.0118936542941519,0.4060791574809741,9.476828332599496,0.0,-0.4134248921480186,-0.7912506103515611,-1.9381174628256161,0.355616242122494,-1.3646840365885886,-0.21781718411453355,1.208784548532833,24.30929794870645,-15.917089714607656,0.5734334262370279,12,0.46750068664550426,0.9850006103515625,-0.4237494468688965,-1.534998893737793,1.7600002288818395,0,0.06773399269344504,-1.769239798114135,20.299999237060547,-5.615402673239726,20.280000686645508,-1.0504245859125192,20.51000022888184,0.06773399269344504
1311,2001-12-25,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,0.0,1.0,0.0,17.228441945125468,33.49073309399508,0.26230808566897323,0.8616126497671175,0.0020457653307026646,0.36964518091775034,9.208432445904013,0.0,-0.49569680543085326,-0.7260005950927741,-1.8980145596060467,0.4460133694204984,-1.3120075773494122,-0.1399936128361361,1.065906162344099,24.30929794870645,-8.010946654799469,0.5860069822566368,12,0.24000072479248047,0.9850006103515625,-0.16374921798706055,-1.7049989700317383,1.9500007629394531,1,0.0640394676486411,1.0,20.299999237060547,-1.769239798114135,20.299999237060547,-5.615402673239726,20.280000686645508,0.0640394676486411
1312,2001-12-26,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0,0.0,1.0,0.0,18.253942423772244,31.582437799113013,0.16174135350590646,0.8272356446500595,0.021914258677380616,0.34314013766364226,9.317516102130341,0.0,-0.5726892932133083,-0.6772505760192864,-1.8861843528902895,0.5316832008517167,-1.2817174644547862,-0.07278368758378662,0.9373156147742385,34.920572447555784,6.540521334283849,0.6044668884355014,12,0.23250102996825817,0.9850006103515625,-0.012498855590820312,-1.9974994659423828,2.1950016021728516,2,0.09261089353555363,1.0,20.299999237060547,1.0,20.299999237060547,-1.769239798114135,20.299999237060547,0.09261089353555363
1313,2001-12-27,20.875,20.96999931335449,20.274999618530273,20.375,2083130.0,0.0283251618004845,1.0144958784601965,100.0,38.05147458422244,32.328787663748656,-0.3873694080406622,0.20983092954938343,-0.5119421655088985,-0.2554508267201925,9.03689350366614,0.6949996948242152,-0.6487410996332201,-0.06849985122680735,-1.2474249716725936,1.1104252692189789,-0.6579624114497022,0.5209627089960875,0.24658335902191197,89.32591252764625,60.30975558082063,0.5894625602228932,12,-0.34249973297119496,0.4099998474121094,-0.5874996185302734,-2.739999771118164,1.6000003814697266,3,0.0747305133385574,1.0,20.299999237060547,1.0,20.299999237060547,1.0,20.299999237060547,0.0747305133385574
1314,2001-12-28,20.875,21.239999771118164,20.86000061035156,20.950000762939453,1340462.0,0.0,-6.238110808355618,-0.15000152587890625,38.76403812125451,32.634628890247754,-0.35318100013596876,0.1734367850338856,-0.46221236444633007,-0.28319248538600306,8.89672189703169,0.3799991607666051,-0.6782528240773757,-0.039749813079833274,-1.1944631610009644,1.1149635348412978,-0.6171064870403988,0.5376068608807323,-0.7950000762939489,62.17619550221569,33.24207921648821,0.5773566739605653,12,-0.21500015258789062,0.4099998474121094,-0.5874996185302734,-2.809999465942383,1.5750007629394531,4,0.08502992184576152,1.0144958784601965,20.875,1.0,20.299999237060547,1.0,20.299999237060547,0.08502992184576152
1315,2001-12-31,20.875,20.875,20.875,20.875,0.0,0.0,1.0,-0.0,38.30186927390467,32.05301306998051,-0.3517646635327978,0.1375663617021985,-0.4096842086043111,-0.31137542753665315,9.290571711713842,0.0,-0.627897859390746,-0.012499809265136719,-1.142467187962719,1.1174675694324456,-0.5774834986139261,0.5524838800836527,-0.7718000793457058,62.17619550221569,32.04903328951787,0.5649836893487906,12,-0.21500015258789062,0.4099998474121094,-0.49374961853027344,-2.809999465942383,1.625,0,0.07089818166401574,-6.238110808355618,20.875,1.0144958784601965,20.875,1.0,20.299999237060547,0.07089818166401574
1316,2002-01-01,20.875,20.875,20.875,20.875,0.0,0.0,1.0,0.0,46.03175976208724,33.301504546109484,-0.38697207568075953,0.10971932168883569,-0.3778336081252789,-0.34048318904958563,9.751461185703915,0.0,-0.5575131322325895,0.008750152587889914,-1.1044145219559383,1.121914827131718,-0.5478321846840224,0.5653324898598022,-0.7490640823364281,62.17619550221569,29.550613078419495,0.5565823372719136,1,-0.21500015258789062,0.4099998474121094,-0.47499990463256836,-2.809999465942383,0.875,1,0.05676644148226995,1.0,20.875,-6.238110808355618,20.875,1.0144958784601965,20.875,0.05676644148226995
1317,2002-01-02,21.125,21.165000915527344,20.5,20.549999237060547,3798724.0,0.011976047904191711,1.0305291051512768,100.0,68.1940540062557,37.15405154699638,-0.604086274953513,-0.22465040052786378,-0.595000326647444,-0.6165965020539161,9.186504263072317,0.6650009155273438,-0.5099504335927705,0.3050001144409187,-0.6692798528484261,1.2792800817302634,-0.18213986920375547,0.7921400980855928,-0.9767828052673373,88.0829271570825,49.76972495244627,0.4871399836446731,1,-0.4650001525878906,0.15999984741210938,-0.6237497329711914,-3.059999465942383,0.32999992370605113,2,0.053254437869822535,1.0,20.875,1.0,20.875,-6.238110808355618,20.875,0.053254437869822535
1318,2002-01-03,21.53499984741211,21.70499992370605,21.0,21.174999237060547,6343752.0,0.01940827680057322,1.0142833009084522,0.6260871872781674,74.94408094331459,41.68330779906317,-0.9133965496978504,-0.6992479794739346,-0.952057455754634,-1.0480358995111239,8.400426198855321,0.7049999237060511,-0.4998685838099739,0.7332499504089363,-0.16668761353383843,1.633187514351711,0.28328116843754714,1.1832187323803254,-1.3649470011517373,85.89210895789138,41.739433602111305,0.4499687819713881,1,-0.5450000762939453,-0.25,-1.0337495803833008,-3.469999313354492,-0.10499954223632812,3,0.04457863936027162,1.0305291051512768,21.125,1.0,20.875,1.0,20.875,0.04457863936027162
1319,2002-01-04,21.549999237060547,21.84499931335449,21.315000534057614,21.75,5431018.0,0.0006965121780690975,1.7179467115302345,-0.5555567329292587,72.5490324408371,45.81318816675266,-0.8185119420380857,-0.7507708419898407,-0.9257434248585668,-1.0809328401351266,7.782221020040603,0.529998779296875,-0.42390057483968135,0.7469993591308608,-0.15722719100826765,1.6512259092699892,0.29488608406129657,1.199112634200425,-1.3185485077023493,78.06689762850523,31.170114170487253,0.45211327506956367,1,-0.48999977111816406,-0.2649993896484375,-0.7649989128112793,-3.4849987030029297,0.35000038146972656,4,0.042923488499174045,1.0142833009084522,21.53499984741211,1.0305291051512768,21.125,1.0,20.875,0.042923488499174045
1320,2002-01-07,21.75,22.045000076293945,21.399999618530273,21.739999771118164,6999774.0,0.009280778191188999,1.1500001589456184,-0.050000953670678444,72.4138028232535,51.94489493098911,-0.8841808966207125,-0.9793233999475603,-1.070616436175527,-1.301522295739872,7.314495259809847,0.6450004577636719,-0.30992893584716086,0.9332501411437981,-0.020983105342278208,1.8874833876298744,0.45613351790075995,1.4103667643868363,-1.4217363556020253,80.90614487207185,33.10157360577618,0.4771166232430384,1,-0.5900001525878906,-0.4650001525878906,-0.9462494850158691,-3.684999465942383,0.10000038146972656,0,0.032183943123653025,1.7179467115302345,21.549999237060547,1.0142833009084522,21.53499984741211,1.0305291051512768,21.125,0.032183943123653025
1321,2002-01-08,21.395000457763672,21.950000762939453,21.209999084472656,21.725000381469727,6404012.0,-0.01632181803385413,-1.114282444557674,-32.999237078008775,71.53286907224808,57.86477566970865,-0.39953635668455334,-0.6663646230114679,-0.6467139194677927,-0.9724185384475703,7.136279508395596,0.7400016784667969,-0.19953684102030422,0.5832506179809585,-0.35696375066185837,1.5234649866237753,0.11314343365954826,1.0533578023023686,-0.9293978988140204,57.9288293571186,8.60800236067898,0.470107184321409,1,-0.2350006103515625,-0.1100006103515625,-0.6437501907348633,-3.3299999237060547,0.22999954223632812,1,0.051647558709696284,1.1500001589456184,21.75,1.7179467115302345,21.549999237060547,1.0142833009084522,21.53499984741211,0.051647558709696284
1322,2002-01-09,21.524999618530273,21.90999984741211,21.1299991607666,21.399999618530273,5957228.0,0.006076146669089066,-1.3458634971260741,-0.37878796636129813,81.84143721548281,62.730327073182025,-0.3771575124444233,-0.7999681317758132,-0.7048788740858178,-1.13476614567044,7.502635616852668,0.7800006866455078,-0.08370112640912453,0.6894997596740708,-0.2988210633407036,1.6778205826888453,0.19533934816668364,1.183660171181458,-0.9330452581930793,50.23919427758947,-3.864755025399937,0.4941604115073866,1,-0.2524995803833008,-0.23999977111816406,-0.7874994277954102,-2.799999237060547,-0.6700000762939453,2,0.010452979579894217,-1.114282444557674,21.395000457763672,1.1500001589456184,21.75,1.7179467115302345,21.549999237060547,0.010452979579894217
1323,2002-01-10,21.56999969482422,21.709999084472656,21.325000762939453,21.450000762939453,3500384.0,0.0020905959159789322,-1.0810780159392945,0.959991455078125,82.07072604494793,67.54218128692574,-0.35001175661383854,-0.7976546669343136,-0.6865181226473176,-1.2097863367723747,8.146812870568,0.3849983215332031,0.09135137090368772,0.6784998893737786,-0.34417527224738365,1.7011750509949408,0.16716230856319925,1.189837470184358,-0.8618016772104831,48.08744194578549,-9.381108468658518,0.511337580810581,1,-0.2974996566772461,-0.2849998474121094,-0.776249885559082,-1.8824996948242188,-0.9899997711181676,3,-0.005331468370199488,-1.3458634971260741,21.524999618530273,-1.114282444557674,21.395000457763672,1.1500001589456184,21.75,-0.005331468370199488
1324,2002-01-11,21.5,21.75,21.34499931335449,21.399999618530273,3802952.0,-0.003245233927426261,-2.8571311795532224,0.8333439298089456,79.26832218386848,72.09400938803283,-0.2034247067656736,-0.6773221942277594,-0.5437992236446973,-1.176107049390275,8.791510355249747,0.40500068664551137,0.26894540567479197,0.5545001983642592,-0.4773603399325239,1.5863607366610424,0.03856992921586766,1.0704304675126508,-0.6848578176918458,40.43720972892746,-20.348948733818027,0.5159302691483922,1,-0.22749996185302734,-0.4375,-0.4499998092651367,-1.442500114440918,-0.7749996185302734,4,-0.0032557997592660426,-1.0810780159392945,21.56999969482422,-1.3458634971260741,21.524999618530273,-1.114282444557674,21.395000457763672,-0.0032557997592660426
1325,2002-01-14,20.924999237060547,21.549999237060547,20.924999237060547,21.334999084472656,3436368.0,-0.02674422153206757,-2.0487816224564797,-4.099982833927788,61.904761904761905,73.85767629277444,0.42400272354324997,-0.08336158732812748,0.07697792468492537,-0.6431349208186816,8.946343436283025,0.625,0.3399886637156584,-0.03525056838989116,-1.0565011099840795,0.9859999732042972,-0.5458758391869871,0.4753747024072048,-0.0114684232335307,0.0,-62.698619709030055,0.5106252707970944,1,0.3475008010864258,0.13750076293945312,0.13875055313110352,-0.8524990081787109,-0.5499992370605469,0,0.04659500200807121,-2.8571311795532224,21.5,-1.0810780159392945,21.56999969482422,-1.3458634971260741,21.524999618530273,0.04659500200807121
1326,2002-01-15,20.924999237060547,20.924999237060547,20.924999237060547,20.924999237060547,0.0,0.0,1.0,-0.0,61.904761904761905,73.15886605927514,0.482590524039221,-0.08081035499944278,0.12450405570751144,-0.68678778651973,9.38085528370786,0.0,0.41259506091984477,-0.0395005226135261,-1.059350517537517,0.9803494723104649,-0.5494255200755198,0.4704244748484676,1.1200008392333984,0.0,-63.47719174763637,0.5099249974619954,1,0.5600004196166992,0.13750076293945312,0.22500085830688477,-0.7299995422363281,-0.4499988555908203,1,0.04420555212116328,-2.0487816224564797,20.924999237060547,-2.8571311795532224,21.5,-1.0810780159392945,21.56999969482422,0.04420555212116328
1327,2002-01-16,21.049999237060547,21.225000381469727,20.80500030517578,20.950000762939453,5384244.0,0.005973715868940577,-1.153849915880903,100.0,54.02297237807434,70.83429844091512,0.38647480234398657,-0.17210460311447662,0.023672271234833175,-0.8534804125264444,9.72167829320642,0.4200000762939453,0.49464859069275136,0.05849952697753835,-0.9390350072772655,1.0560340612323422,-0.4402677401498636,0.5572667941049403,0.9726008224487295,25.92582127027442,-32.86554025600392,0.4987672671274026,1,0.3750009536743164,0.012500762939453125,0.21375083923339844,-0.8549995422363281,-0.009998321533203125,2,0.027315951723509313,1.0,20.924999237060547,-2.0487816224564797,20.924999237060547,-2.8571311795532224,21.5,0.027315951723509313
1328,2002-01-17,21.524999618530273,21.600000381469727,21.084999084472656,21.084999084472656,5401652.0,0.02256533960502205,-1.3409121450276782,4.40007248035401,62.26414551128827,69.6915332265208,-0.10068096863056653,-0.5787217982607409,-0.4388729460230749,-1.360330008340231,10.161862950096289,0.5500011444091797,0.5667399532637987,0.4712499618530259,-0.49420571167365424,1.436705635379706,-0.011477874910315933,0.9539777986163678,0.44889645080566254,76.19042813430968,17.090801051927173,0.48272783676334025,1,-0.09999942779541016,-0.46249961853027344,-0.2837495803833008,-1.3299999237060547,-0.1700000762939453,3,-0.031126601076320592,-1.153849915880903,21.049999237060547,1.0,20.924999237060547,-2.0487816224564797,20.924999237060547,-0.031126601076320592
1329,2002-01-18,21.665000915527344,21.739999771118164,21.420000076293945,21.4950008392334,5742322.0,0.0065041254112983005,1.0000119210113787,0.3863633408037731,64.15771785469153,68.77419045223614,-0.24881981073110992,-0.6442482167212766,-0.5548640397775415,-1.528895519639164,10.395584400932725,0.31999969482421875,0.5756812785004968,0.5430011749267578,-0.3905629125303527,1.4765652623838683,0.07621913119820434,1.0097832186553113,0.2621393232421845,91.97872744074466,31.893987838453803,0.4667820437285546,1,-0.28750038146972656,-0.6025009155273438,-0.4887509346008301,-1.470001220703125,-0.3400001525878906,4,-0.050080819107820584,-1.3409121450276782,21.524999618530273,-1.153849915880903,21.049999237060547,1.0,20.924999237060547,-0.050080819107820584
1330,2002-01-21,21.674999237060547,21.709999084472656,21.36000061035156,21.645000457763672,2707436.0,0.0004614964740683458,6.0000762951095545,0.17646332843406748,64.28570455434107,67.96894995024647,-0.3023736252127627,-0.5754572561391029,-0.5252503000899331,-1.5708833471939343,10.59135082879306,0.3499984741210973,0.5273860218445634,0.4842494964599595,-0.39539354308752905,1.363892536007448,0.04442797668621523,0.9240710162337038,0.20725540436523104,93.0480672529472,31.85527319473678,0.4398215197737451,1,-0.31749916076660156,-0.6124992370605469,-0.5087494850158691,-1.4799995422363281,-0.06999969482421875,0,-0.043829245168621966,1.0000119210113787,21.665000915527344,-1.3409121450276782,21.524999618530273,-1.153849915880903,21.049999237060547,-0.043829245168621966
1331,2002-01-22,21.600000381469727,21.780000686645508,21.440000534057614,21.604999542236328,3879154.0,-0.0034601549356728656,-1.0923159988966444,-0.16664547304170904,59.04763288780059,65.43630502494844,-0.2181815855113669,-0.4195842438088704,-0.42890860427877087,-1.5405303848378864,10.839887675675474,0.3400001525878942,0.4861767025774846,0.3442505836486802,-0.4458148226493819,1.1343159899467423,-0.05078211950035083,0.7392832867977113,0.23916408650605092,81.53843746148624,22.76609765889617,0.39503270314903177,1,-0.30749988555908203,-0.5375003814697266,-0.4675002098083496,-1.4050006866455078,0.4400005340576172,1,-0.05671297962201116,6.0000762951095545,21.674999237060547,1.0000119210113787,21.665000915527344,-1.3409121450276782,21.524999618530273,-0.05671297962201116
1332,2002-01-23,22.18000030517578,22.21999931335449,21.450000762939453,21.584999084472656,5111478.0,0.026851847845503984,1.2814797651274246,-119.02022128958413,61.53847728649965,63.15494405178752,-0.7772331074472731,-0.8975347135892733,-0.976356254708552,-2.157466652008381,11.347390607575099,0.7699985504150355,0.4424241580044743,0.8302504539489739,0.07227176243717892,1.5882291454607689,0.4512611081930764,1.2092397997048714,-1.375,96.47585902091727,39.43478502696978,0.3789893457558983,1,-0.6675004959106445,-1.0300006866455114,-0.9537501335144043,-1.9850006103515625,0.029998779296875,2,-0.07687105050707266,-1.0923159988966444,21.600000381469727,6.0000762951095545,21.674999237060547,1.0000119210113787,21.665000915527344,-0.07687105050707266
1333,2002-01-24,22.434999465942386,22.774999618530273,22.100000381469727,22.125,9022454.0,0.011496806008027827,-2.750009271867036,0.5210064368877323,64.57991481970049,61.52289878910219,-1.0019994325190709,-1.085314934709043,-1.1830796519016396,-2.4427856478131282,12.589143589056285,0.6749992370605469,0.43299919987136803,1.0072496414184613,0.1415616037650942,1.8729376790718284,0.5744056225917795,1.440093660245143,-1.6016991806030312,75.97170382292275,20.698383943819344,0.43284401882668305,1,-0.644999504089359,-1.0074996948242223,-1.3124995231628453,-2.2399997711181676,-0.07499885559082742,3,-0.06217956690985127,1.2814797651274246,22.18000030517578,-1.0923159988966444,21.600000381469727,6.0000762951095545,21.674999237060547,-0.06217956690985127
1334,2002-01-25,22.649999618530273,22.71500015258789,22.32999992370605,22.475000381469727,4123036.0,0.009583247501934178,1.5245891387548074,0.5645146404641569,64.75410502433591,61.83949246905487,-1.1585511441958616,-1.223234197710532,-1.3738737864743449,-2.6817343999921164,13.452133881640426,0.3850002288818395,0.39846098735611335,1.1334998130798333,0.15042665563775515,2.1165729705219114,0.6419632343587942,1.6250363918008723,-1.739031359863283,91.16607154651713,37.518499718782095,0.4915365787210387,1,-0.8599996566772461,-1.2224998474121094,-1.609999656677246,-2.4549999237060547,0.3250007629394567,4,-0.057174397267295674,-2.750009271867036,22.434999465942386,1.2814797651274246,22.18000030517578,-1.0923159988966444,21.600000381469727,-0.057174397267295674
1335,2002-01-28,22.354999542236328,22.709999084472656,22.299999237060547,22.614999771118164,4244646.0,-0.01302428614844664,-1.2162103646120617,-1.4857220708446865,66.05350786542657,62.30046424246204,-0.7145122040375149,-0.8555349353400317,-1.0743602768998137,-2.4013048042801124,14.333120597739438,0.4099998474121094,0.3523961334184591,0.7644997596740737,-0.23787592702869276,1.7668754463768401,0.26331191632269224,1.2656876030254551,-1.3694700291748063,68.53929855241434,14.79574425549179,0.5011878433513832,1,-0.5649995803833008,-0.8299999237060547,-1.3874998092651367,-2.1599998474121094,0.5799999237060582,0,-0.04607464998381461,1.5245891387548074,22.649999618530273,-2.750009271867036,22.434999465942386,1.2814797651274246,22.18000030517578,-0.04607464998381461
1336,2002-01-29,22.059999465942386,22.44499969482422,21.93000030517578,22.350000381469727,4185144.0,-0.013196156668962788,1.1458328366274866,1.115387154751848,58.47860625054416,62.79553467273647,-0.26997145526426536,-0.49245416918170903,-0.7822113769061794,-2.1059730480405214,14.924357057646187,0.5149993896484375,0.3086857023259597,0.41024971008301137,-0.5533919201022748,1.3738913402682975,-0.07157110500963171,0.8920705251756544,-1.0028911486621155,46.03767772545987,-7.812521377430535,0.48182081509264335,1,-0.13000011444092152,-0.5349998474121129,-1.0337495803833043,-1.8649997711181676,1.114999771118164,1,-0.020625563677302727,-1.2162103646120617,22.354999542236328,1.5245891387548074,22.649999618530273,-2.750009271867036,22.434999465942386,-0.020625563677302727
1337,2002-01-30,22.25,22.295000076293945,21.899999618530273,21.989999771118164,5502848.0,0.00861289839788748,1.2571430128446166,-0.8965496829865149,60.30303730890388,62.577633761360424,-0.3037986409115696,-0.625943566866237,-0.9722692763577285,-2.2889451828918084,16.291629243460154,0.3950004577636719,0.35227011695770827,0.5440002441406264,-0.4220041645439494,1.5100046528252022,0.06099803979833851,1.0270024484829143,-1.1241760306697302,40.00004359654018,-13.97685771909726,0.48300220434228797,1,-0.18249988555908203,-0.7250003814697266,-1.3375000953674316,-2.0550003051757812,1.0499992370605504,2,-0.009438161099894704,1.1458328366274866,22.059999465942386,-1.2162103646120617,22.354999542236328,1.5245891387548074,22.649999618530273,-0.009438161099894704
1338,2002-01-31,22.4950008392334,22.645000457763672,22.26499938964844,22.415000915527344,4188324.0,0.011011273673411148,1.0000100386991666,0.3076917433884752,64.31655726628398,62.5952825848707,-0.44335880866738364,-0.8383168745093528,-1.21029082989007,-2.523026535076621,16.99039412879109,0.3950004577636719,0.4108749735326356,0.7410010337829576,-0.282895867302841,1.7648979348687561,0.22905258324005828,1.2529494843258568,-1.3032098439351287,73.0062369089271,16.601322484293462,0.5119484505428984,1,-0.42750072479248047,-0.970001220703125,-1.5862507820129395,-2.3000011444091797,1.284999847412113,3,-0.012669559641165784,1.2571430128446166,22.25,1.1458328366274866,22.059999465942386,-1.2162103646120617,22.354999542236328,-0.012669559641165784
1339,2002-02-01,22.475000381469727,22.670000076293945,21.9950008392334,22.649999618530273,6994162.0,-0.0008891067800623764,5.2790582140132365,-2.1874925494122976,76.5411147929907,63.95699483360954,-0.3312067547643771,-0.785750314352267,-1.1824324359708527,-2.470157205668073,17.275376833287478,0.6749992370605469,0.4979490805846929,0.6747505187988274,-0.3929747905546179,1.7424758281522728,0.14088786412210652,1.2086131734755483,-1.219881041242175,70.98779531545448,7.140367771544646,0.5338626546767222,2,-0.36750030517578125,-0.8375005722045898,-1.5662503242492676,-2.280000686645508,0.8249988555908239,4,-0.005116786169800602,1.0000100386991666,22.4950008392334,1.2571430128446166,22.25,1.1458328366274866,22.059999465942386,-0.005116786169800602
1340,2002-02-04,22.450000762939453,23.0,22.25,22.475000381469727,6428974.0,-0.0011123300603316233,-2.5294022609874207,0.14285558583106267,75.89136984562462,65.82852116225666,-0.20641934782200977,-0.7437520693166171,-1.1559898116804703,-2.4140962893686293,17.44246267583549,0.75,0.5278279574116418,0.614750862121582,-0.49124509079826595,1.72074681504143,0.06175288566165804,1.167748838581506,-1.1340862115797918,50.00008669763506,-21.0179692740683,0.5529979764599243,2,-0.22500038146972656,-0.7000007629394531,-1.4775009155273438,-2.2550010681152344,0.7399997711181605,0,0.02338528288145758,5.2790582140132365,22.475000381469727,1.0000100386991666,22.4950008392334,1.2571430128446166,22.25,0.02338528288145758
1341,2002-02-05,22.5,22.524999618530273,22.075000762939453,22.100000381469727,5906482.0,0.0022271374325779636,1.0,-16.00022888532845,75.26134673484394,67.3532844342949,-0.12888120407874837,-0.7449151140515511,-1.2020009762870458,-2.418856062600888,17.878004668960926,0.4499988555908203,0.5451153042286734,0.6095001220703118,-0.5141546666711498,1.7331549108117734,0.047672727699580975,1.1713275164410426,-1.083040321721917,54.54547030866092,-21.26036381174439,0.56182739437073,2,-0.05000019073486328,-0.75,-1.5275001525878906,-2.3050003051757812,0.39999961853027344,1,0.019333309597439285,-2.5294022609874207,22.450000762939453,5.2790582140132365,22.475000381469727,1.0000100386991666,22.4950008392334,0.019333309597439285
1342,2002-02-06,21.75,22.48500061035156,21.575000762939453,22.450000762939453,7660030.0,-0.033333333333333326,1.3636345621275225,-1.7500035762820971,53.57711423173843,66.13075103563246,0.6187800960398384,0.024038078480991487,-0.44600723244204943,-1.6124295815427416,18.128159658824462,0.9249992370605469,0.5467774875671836,-0.15174989700317454,-1.2644487419399084,0.9609489479335593,-0.7080993194715397,0.4045995254651906,-0.23805790241860336,12.280654789789992,-60.8543807655155,0.5563494224683668,2,0.5375003814697266,0.0,-0.7775001525878906,-1.5550003051757812,1.360000610351559,2,0.06551720630163449,1.0,22.5,-2.5294022609874207,22.450000762939453,5.2790582140132365,22.475000381469727,0.06551720630163449
1343,2002-02-07,21.45499992370605,21.799999237060547,21.25,21.600000381469727,6875340.0,-0.013563221898572397,1.0183526052020047,0.20714328532270088,46.8181642159143,64.1378687235856,0.8494800801743665,0.32673267102435943,-0.15718317695397488,-1.2421067937613053,18.17644811606028,0.5499992370605469,0.5702750992406855,-0.4409999847412145,-1.562074188808026,0.6800742193255971,-1.0015370867746185,0.11953711729218952,1.5450000762939489,11.714281354631494,-56.59838997865931,0.5605371020334053,2,0.6700000762939489,0.4475002288818395,-0.48250007629394176,-1.0574998855590785,1.9549999237060582,3,0.08599390910814786,1.3636345621275225,21.75,1.0,22.5,-2.5294022609874207,22.450000762939453,0.08599390910814786
1344,2002-02-08,21.43000030517578,21.57999992370605,21.174999237060547,21.299999237060547,3923976.0,-0.0011652117743727874,-1.131576569793687,-0.8965562600299694,46.30469029593547,61.943555660308824,0.7635153526645553,0.36492931726850486,-0.13555367023244003,-1.134778290863995,18.12395990572405,0.40500068664550426,0.5397899337972376,-0.46249961853027344,-1.5892022802134989,0.664203043152952,-1.0258509493718861,0.10085171231133927,1.5349996948242186,13.972655425333341,-49.09567470514407,0.5633513308416134,2,0.6574993133544922,0.4724998474121094,-0.29250049591064453,-1.0325002670288086,2.08499908447266,4,0.1096593722820507,1.0183526052020047,21.45499992370605,1.3636345621275225,21.75,1.0,22.5,0.1096593722820507
1345,2002-02-11,21.899999618530273,21.90999984741211,21.38999938964844,21.5049991607666,3916884.0,0.021931838854942987,1.5060207739681786,3.0384400950732124,54.04311740016493,61.450723565822244,0.24829807091386158,-0.029808485890306713,-0.6025639869469828,-1.5188798776782093,19.173492583124123,0.5200004577636683,0.4832426908871348,-0.041250324249269,-1.0719779259006934,0.9894772774021554,-0.556614125074983,0.474113476576445,0.9934003509521467,53.70371678565222,-6.7379384442984005,0.5153638008257125,2,0.1875,0.0025005340576171875,-0.7274999618530273,-1.5024995803833008,1.5750007629394567,0,0.06392692433408498,-1.131576569793687,21.43000030517578,1.0183526052020047,21.45499992370605,1.3636345621275225,21.75,0.06392692433408498
1346,2002-02-12,21.850000381469727,22.059999465942386,21.645000457763672,21.899999618530273,4859118.0,-0.0022830702251812607,1.2432443578402326,-0.12658020029551798,44.811319340105015,59.72942156928904,0.29656306865550874,0.09807082283996493,-0.5462265445267498,-1.415932624924551,20.367654931085895,0.4149990081787145,0.402662730682934,-0.13749961853027415,-1.0527708439672097,0.7777716069066614,-0.5951352312487437,0.3201359941881954,0.9746635587158181,51.52675090052983,-4.176844158618373,0.45763561271846864,2,0.23749923706054688,0.05249977111816406,-0.6275005340576172,-1.452500343322754,1.5849990844726598,1,0.061327237034022986,1.5060207739681786,21.899999618530273,-1.131576569793687,21.43000030517578,1.0183526052020047,21.45499992370605,0.061327237034022986
1347,2002-02-13,21.625,21.989999771118164,21.399999618530273,21.934999465942386,4471638.0,-0.010297500116317693,1.8095240257764498,6.200083924620503,37.14286406294363,56.710122324473446,0.47336298931179144,0.388264042318756,-0.34155024254814137,-1.1499320411233356,20.868377365823783,0.5900001525878906,0.3285846818032212,-0.39125003814697124,-1.2139726046943373,0.43147252840039485,-0.802611321420656,0.020111245126713584,1.1336773520605448,50.847530684597686,-2.197593001275976,0.4113612832736839,2,0.46249961853027344,0.2775001525878906,-0.4025001525878906,-1.2274999618530273,1.75,2,0.05895951993203585,1.2432443578402326,21.850000381469727,1.5060207739681786,21.899999618530273,-1.131576569793687,21.43000030517578,0.05895951993203585
1348,2002-02-14,20.854999542236328,21.75,20.75,21.524999618530273,9320482.0,-0.03560695758444721,-1.272729440170968,2.1612942920955396,25.7759768791245,51.06955144515498,1.1021695849984106,1.165238519483168,0.40359530050632486,-0.3468247964680913,20.8966926535222,1.0,0.27911449873085914,-1.1277504920959487,-2.0791898157715423,-0.1763111684203551,-1.6034701539337455,-0.6520308302581519,1.8403306852242167,8.015235499412485,-38.546900073032646,0.4757196618377971,2,1.0200004577636719,1.0200004577636719,0.4237504005432129,-0.45749950408935547,2.745000839233402,3,0.10812760094040375,1.8095240257764498,21.625,1.2432443578402326,21.850000381469727,1.5060207739681786,21.899999618530273,0.10812760094040375
1349,2002-02-15,20.57999992370605,21.045000076293945,20.524999618530273,20.93000030517578,6504186.0,-0.013186268260199974,-1.2608666807644304,0.5223885695740973,25.915876855136133,45.516718890656264,1.2070266187692162,1.4279990763678647,0.6621212506468872,-0.05427196873385398,20.81611201684695,0.5200004577636719,0.19317282203353514,-1.3485000610351605,-2.482450468311484,-0.21454965375883717,-1.9154752646733222,-0.7815248573969988,1.9986104901068593,3.583082126588079,-38.53850718688625,0.5669752036381623,2,0.9449996948242223,1.1824998855590856,0.6987500190734899,-0.18249988555907848,2.920000076293949,4,0.13751214451882432,-1.272729440170968,20.854999542236328,1.8095240257764498,21.625,1.2432443578402326,21.850000381469727,0.13751214451882432
1350,2002-02-18,20.725000381469727,20.729999542236328,20.399999618530273,20.549999237060547,2476942.0,0.007045697682275032,2.5675770416421804,-0.5000027247807863,31.117409588433503,40.611836985499544,0.884630671133511,1.273469335670157,0.5036042625848722,-0.17351264440655711,20.940190019404994,0.3299999237060547,0.06249660169861926,-1.1559996604919434,-2.408095211242042,0.09609589025815524,-1.7820474358669927,-0.5299518851168941,1.6893211687205714,19.578361012871113,-21.13709470946344,0.6260477753750496,2,0.7174997329711914,0.9749994277954102,0.44249963760375977,-0.25500011444091797,2.674999237060547,0,0.13461997379132784,-1.2608666807644304,20.57999992370605,-1.272729440170968,20.854999542236328,1.8095240257764498,21.625,0.13461997379132784
1351,2002-02-19,20.375,20.70499992370605,20.170000076293945,20.575000762939453,3756426.0,-0.016887834741979635,1.326090922661026,-1.1428540288389228,24.627873411919253,37.3952546721863,1.00744376415431,1.6095106731657154,0.8350976239907197,0.20654133597514246,21.065316436308713,0.5550003051757812,-0.12347145160010697,-1.4447500228881829,-2.8634836720460513,-0.026016373730314513,-2.1541168474671153,-0.7353831983092505,1.8378893570242951,11.263733960452901,-28.321858090691123,0.7093668245789341,2,0.7399997711181641,1.2100000381469727,0.7925000190734863,0.12249946594238281,2.625,1,0.1521472579862444,2.5675770416421804,20.725000381469727,-1.2608666807644304,20.57999992370605,-1.272729440170968,20.854999542236328,0.1521472579862444
1352,2002-02-20,20.475000381469727,20.56999969482422,19.95499992370605,20.26000022888184,4750606.0,0.004907994182563158,2.0370450606585964,-1.0749966621526077,21.549283212856977,34.58760122740215,0.7907173627891488,1.4495455931728856,0.731716587504021,0.13748116082913953,20.59694394741077,0.6149997711181676,-0.3198267907624661,-1.2594996452331557,-2.787762824529434,0.2687635340631225,-2.023631234881293,-0.4953680555850184,1.4927422618669262,28.969383602328065,-6.124810140604708,0.764131589648139,2,0.5324993133544922,1.0024995803833008,0.7987494468688965,0.19499969482421875,2.8199996948242188,2,0.14456649715872616,1.326090922661026,20.375,2.5675770416421804,20.725000381469727,-1.2608666807644304,20.57999992370605,0.14456649715872616
1353,2002-02-21,21.040000915527344,21.200000762939453,20.625,20.725000381469727,5354324.0,0.027594653163911742,-1.2330070479132178,1.4651177232483696,32.47863606151773,33.05137297913351,0.1795389437912398,0.8165412162550858,0.18917375568402406,-0.3956141994343376,18.939121983587615,0.7250003814697266,-0.5182375634410761,-0.6247491836547852,-2.1457165450078612,0.8962181776982909,-1.3852328643313214,0.1357344970217511,0.6459577470610256,87.14861529646616,54.25685121796259,0.7604836806765377,2,-0.032501220703125,0.4374990463256836,0.2037491798400879,-0.1425008773803711,2.2549991607666016,3,0.11097903910971052,2.0370450606585964,20.475000381469727,1.326090922661026,20.375,2.5675770416421804,20.725000381469727,0.11097903910971052
1354,2002-02-22,21.354999542236328,21.395000457763672,20.905000686645508,20.905000686645508,4665326.0,0.014971416967787254,-1.1777822989119608,1.4285653735066697,37.51423443737763,31.214830427712705,-0.16451820577755072,0.4211421872259926,-0.09827666828414294,-0.683417921899391,17.073184115246125,0.48999977111816406,-0.5883076056621874,-0.2450005531311028,-1.6981097912607162,1.2081086849985105,-0.9715551721959095,0.48155406593370387,0.0886248969085166,97.2221596741614,63.747664830097676,0.7265546190648067,2,-0.3474998474121094,0.12250041961669922,-0.11124944686889648,-0.45749950408935547,1.9400005340576172,4,0.10512764632905736,-1.2330070479132178,21.040000915527344,2.0370450606585964,20.475000381469727,1.326090922661026,20.375,0.10512764632905736
1355,2002-02-25,21.325000762939453,21.395000457763672,20.915000915527344,21.354999542236328,4251982.0,-0.0014047660941196582,7.727215980024969,-0.06666412352868871,36.54066652800332,30.29586900414585,-0.25106240653965983,0.39001587147870964,-0.04728022433527457,-0.6246056931378874,15.188469280080763,0.4799995422363281,-0.6142658517640811,-0.2234993934631362,-1.636395357078257,1.1893965701519846,-0.9299473752706966,0.4829485883444242,-1.370000839233402,95.13891188449949,61.67235795706743,0.7064479818075604,2,-0.35250091552734375,0.15249919891357422,-0.10500049591064453,-0.4050006866455078,2.299999237060547,0,0.10199292657660575,-1.1777822989119608,21.354999542236328,-1.2330070479132178,21.040000915527344,2.0370450606585964,20.475000381469727,0.10199292657660575
1356,2002-02-26,21.604999542236328,21.81999969482422,21.200000762939453,21.46500015258789,5628740.0,0.013130071244052743,1.1754360134384494,-4.6668362156663274,48.13863180059743,31.517620974996277,-0.6363928406774697,0.07819074943460436,-0.30936479774802095,-0.8762653901156021,14.17084731942581,0.6199989318847656,-0.6313054555672686,0.07924938201904297,-1.3134772628199123,1.4719760268579982,-0.6171139404004364,0.7756127044385224,-1.6211996078491246,88.47184026950382,50.16390376571228,0.6963633224194781,2,-0.7174997329711914,-0.12749958038330078,-0.39499950408935547,-0.6849994659423828,2.395000457763672,1,0.08308262505559605,7.727215980024969,21.325000762939453,-1.1777822989119608,21.354999542236328,-1.2330070479132178,21.040000915527344,0.08308262505559605
1357,2002-02-27,22.040000915527344,22.2450008392334,21.625,21.71999931335449,5409378.0,0.020134292178096036,-1.4313747489593736,2.2857356948229137,57.24908662297966,35.01463316875796,-1.1245992136477803,-0.39352618015952956,-0.7103893475701248,-1.2880940397232692,13.396926094779493,0.6400012969970703,-0.7105737877561964,0.5247507095336914,-0.8480088383573445,1.8975102574247273,-0.16162906441182656,1.2111304834792094,-1.982752990722659,87.34569027735425,43.78709622951828,0.6863797739455172,2,-0.9400005340576172,-0.5625009536743164,-0.8625006675720215,-1.1200008392333984,1.3549995422363281,2,0.04355712543534107,1.1754360134384494,21.604999542236328,7.727215980024969,21.325000762939453,-1.1777822989119608,21.354999542236328,0.04355712543534107
1358,2002-02-28,22.209999084472656,22.399999618530273,21.8700008392334,21.9950008392334,5738730.0,0.0077131652397322,-1.2795732445148138,0.6718661524798314,59.33013677252611,38.72732871513462,-1.2093541072870444,-0.6176373160916242,-0.8363200638783965,-1.4384060099497376,12.131031635234146,0.529998779296875,-0.7481783039801009,0.7089989662170417,-0.6263448758308101,2.0443428082648936,0.041327045193117584,1.3766708872409659,-2.021485984802247,87.29092509664332,38.337966908652135,0.667671921023925,2,-1.0324993133544922,-0.7324991226196289,-0.8787493705749512,-1.102499008178711,1.3100013732910156,3,0.048851915197953844,-1.4313747489593736,22.040000915527344,1.1754360134384494,21.604999542236328,7.727215980024969,21.325000762939453,0.048851915197953844
1359,2002-03-01,22.36000061035156,22.4950008392334,22.020000457763672,22.059999465942386,4620718.0,0.006753783523735901,-1.500007529024389,1.3953655485667824,55.95856407235865,41.4874569911263,-1.2072664906727404,-0.8186697009211592,-0.9402472425630499,-1.5753933042528985,11.514255419877403,0.47500038146972656,-0.7378471431274782,0.8647504806518533,-0.45381925274261903,2.1833202140463257,0.20546561395461893,1.5240353473490877,-1.99456858917236,91.45568130375713,41.32309430747692,0.6592848666972354,3,-1.1350002288818324,-0.8825006484985316,-0.7512507438659632,-1.0725011825561488,1.029998779296882,4,0.04181571737120304,-1.2795732445148138,22.209999084472656,-1.4313747489593736,22.040000915527344,1.1754360134384494,21.604999542236328,0.04181571737120304
1360,2002-03-04,22.97500038146973,23.184999465942386,22.5,22.70000076293945,6737198.0,0.02750446128491868,-1.0296246061685068,0.9166618983133199,62.711866598505,45.719011789635836,-1.6422384935332595,-1.4675639263858784,-1.5010763621849073,-2.1628927138735037,10.68384510891814,0.8249988555908274,-0.5881515608924026,1.4535002708435094,0.03759029900782096,2.869410242679198,0.7455452849256652,2.1614552567613536,-2.3966114784851094,89.42069412161496,37.83422337010854,0.7079549859178441,3,-1.4050006866455114,-1.4050006866455114,-1.3662505149841344,-1.68750095367432,0.375,0,0.013928169293190074,-1.500007529024389,22.36000061035156,-1.2795732445148138,22.209999084472656,-1.4313747489593736,22.040000915527344,0.013928169293190074
1361,2002-03-05,22.934999465942386,23.47500038146973,22.80500030517578,22.875,6148986.0,-0.0017410626708674881,-5.700039100870745,0.21818017880551988,65.44810774361095,50.59665895971961,-1.342043257861281,-1.468598824046012,-1.406252727808937,-2.0953448511195525,10.341726111353848,0.6700000762939489,-0.4059253321986418,1.3917493820190465,-0.0988430220686709,2.882341786106764,0.6464531799751896,2.1370455840629035,-2.0438172954028353,70.8107673416618,18.340550967970863,0.7452962020438582,3,-0.8849992752075231,-1.2199993133544957,-1.277499675750736,-1.6475000381469762,0.7399997711181641,1,0.030085046877033506,-1.0296246061685068,22.97500038146973,-1.500007529024389,22.36000061035156,-1.2795732445148138,22.209999084472656,0.030085046877033506
1362,2002-03-06,23.17499923706055,23.22500038146973,22.75,22.85000038146973,4920010.0,0.010464346052179163,1.2352898937722037,5.416695806974279,81.26684996411507,56.01757161556376,-1.2949488901327229,-1.6826371233777557,-1.5875106360676625,-2.3033281567019195,11.025541151698482,0.4750003814697301,-0.24012643720813998,1.5604991912841832,-0.09842822228121406,3.2194266048495805,0.7310354845014864,2.38996289806688,-1.9220825169907734,81.3083345811319,22.25588009747031,0.8294637067826984,3,-0.9849987030029332,-1.4599990844726598,-1.4474997520446813,-1.7474994659423864,0.0400009155273402,2,0.03559873959435311,-5.700039100870745,22.934999465942386,-1.0296246061685068,22.97500038146973,-1.500007529024389,22.36000061035156,0.03559873959435311
1363,2002-03-07,23.29999923706055,23.72500038146973,23.11000061035156,23.274999618530273,6824910.0,0.005393743435387233,-2.464810526485429,0.07692217403298177,88.20224327806845,61.64957259786273,-1.1908895472825023,-1.7521615247420463,-1.669641961553193,-2.3882342612722454,12.550114649710062,0.6149997711181712,0.0075431540496140315,1.5932492256164572,-0.22579950716377795,3.4122979583966924,0.6837248592263414,2.502773592006573,-1.7359908043947812,75.07324554681624,8.632330643318795,0.9095243663901171,3,-0.9799985885620153,-1.4599990844726598,-1.5037493705749547,-1.8724994659423864,0.20000076293944957,3,0.00407730574308407,1.2352898937722037,23.17499923706055,-5.700039100870745,22.934999465942386,-1.0296246061685068,22.97500038146973,0.00407730574308407
1364,2002-03-08,23.78000068664551,23.79999923706055,23.229999542236328,23.399999618530273,5642910.0,0.02060092125760593,1.714296094459553,15.200274662392122,89.21694410954987,67.50249232914568,-1.4424151966623953,-2.1577066337797284,-2.1003132186388314,-2.8211114467757383,14.272839165598885,0.5699996948242223,0.29255571140374315,1.9557506561279325,-0.07885054678488146,3.9903518590407465,0.9384500546715273,2.9730512575843377,-1.870233542171107,98.4616490652519,25.015063982367963,1.0173006014564068,3,-1.2800006866455114,-1.9025011062622106,-1.9837508201599157,-2.3525009155273473,-0.07999992370606179,4,-0.010933566920704574,-2.464810526485429,23.29999923706055,1.2352898937722037,23.17499923706055,-5.700039100870745,22.934999465942386,-0.010933566920704574
1365,2002-03-11,23.29999923706055,23.739999771118164,23.13999938964844,23.649999618530273,5619484.0,-0.020185089811814994,1.2641494495686745,-0.9210510465291192,86.33538047444392,71.74657551512863,-0.7295145885301721,-1.652149536569489,-1.5755421536292253,-2.295420335688288,15.4813682075,0.6400012969970703,0.510055631748326,1.4057492256164572,-0.7334689067458626,3.544967357978777,0.33614015943529907,2.4753582917976154,-1.0499903159206383,52.38091778049869,-27.736254310076973,1.0696090661811593,3,-0.587499618530277,-1.4224996566772496,-1.4274992942810094,-1.8724994659423864,0.4350013732910085,0,0.003862667619522364,1.714296094459553,23.78000068664551,-2.464810526485429,23.29999923706055,1.2352898937722037,23.17499923706055,0.003862667619522364
1366,2002-03-12,23.190000534057614,23.38500022888184,22.97500038146973,23.35000038146973,4858916.0,-0.004720974532392952,2.5652231602340794,0.45714192293232503,83.64312583963509,74.67924653920144,-0.4146435742791219,-1.5142505140090954,-1.4211289772540532,-2.1506855710126977,16.37494465743203,0.4099998474121094,0.6981722776602801,1.228750514984128,-0.9871935704464612,3.444694600414717,0.1207784722688352,2.336722557699421,-0.6609933560519856,41.90484321582798,-42.83640535866249,1.107972042715294,3,-0.355000495910641,-1.3125009536743129,-1.2025003433227504,-1.6500005722045863,0.5499992370605504,1,0.00689951891881746,1.2641494495686745,23.29999923706055,1.714296094459553,23.78000068664551,-2.464810526485429,23.29999923706055,0.00689951891881746
1367,2002-03-13,22.899999618530273,23.399999618530273,22.790000915527344,23.149999618530273,7112516.0,-0.012505429445826666,-1.5957534880323359,1.5625014901174712,74.73402380025999,76.39078954228299,0.011373122628985044,-1.1845655182719952,-1.0972271743776076,-1.828559658309949,17.658714619953468,0.6099987030029297,0.9035661965898143,0.8749996185302749,-1.373337518350933,3.123336755411483,-0.24916894991032734,1.999168186970877,-0.1422138698947606,10.890978792514078,-70.50765484503775,1.1241685684406033,3,0.010000228881835938,-1.0225000381469727,-0.7999997138977051,-1.359999656677246,0.720001220703125,2,0.033842778665513995,2.5652231602340794,23.190000534057614,1.2641494495686745,23.29999923706055,1.714296094459553,23.78000068664551,0.033842778665513995
1368,2002-03-14,23.11000061035156,23.290000915527344,22.78000068664551,22.875,5689094.0,0.009170349140589451,-1.4000053854646544,-0.9400024414062358,74.00820550714556,78.39630525725931,-0.06429864314913658,-1.2827317805794642,-1.2834056288500513,-1.9976233166663881,18.55197578424079,0.5100002288818324,1.0453263022781982,0.9722505569457986,-1.2551112621511784,3.1996123760427757,-0.14143035260268988,2.085931466494287,0.6899986267089915,32.35297967548778,-45.100741740954355,1.1136809095484883,3,0.03999900817871449,-1.2325010299682582,-1.0912504196166957,-1.5700006484985316,0.7799987792968821,3,0.00454346773964609,-1.5957534880323359,22.899999618530273,2.5652231602340794,23.190000534057614,1.2641494495686745,23.29999923706055,0.00454346773964609
1369,2002-03-15,23.40999984741211,23.67499923706055,22.95000076293945,23.020000457763672,14328794.0,0.012981359979980844,-1.7358495998157326,1.6595675605480416,76.56047724012451,79.93503977299481,-0.22315985373628422,-1.4333314215816415,-1.5560886912423761,-2.2609119888370373,19.32877956314819,0.7249984741211009,1.1290097685234102,1.1307497978210463,-1.0387520751987651,3.300251670840858,0.045998861311140615,2.215500734330952,0.36959941864013857,65.62497516470754,-9.195465835575135,1.0847509365099062,3,-0.13500022888183594,-1.5325002670288086,-1.396249771118164,-1.869999885559082,0.5400009155273402,4,0.0038445174359043044,-1.4000053854646544,23.11000061035156,-1.5957534880323359,22.899999618530273,2.5652231602340794,23.190000534057614,0.0038445174359043044
1370,2002-03-18,23.51499938964844,23.625,23.290000915527344,23.5,4442398.0,0.004485243183286025,1.851048633205636,0.038460033647647905,75.46663872615687,81.04820988216659,-0.27212164378163095,-1.3898526083152305,-1.6384363634239172,-2.3229485482021452,19.963972432791618,0.33499908447265625,1.2005160006010769,1.0962493896484418,-1.0103411192689222,3.2028398985658058,0.04295413518975977,2.1495446441071238,0.2446079048156733,82.12289312223888,8.65627280589635,1.0532952544586816,3,-0.23999977111816762,-1.6374998092651403,-1.519999504089359,-1.9749994277954137,-0.04500007629395242,0,0.007867377337566372,-1.7358495998157326,23.40999984741211,-1.4000053854646544,23.11000061035156,-1.5957534880323359,22.899999618530273,0.007867377337566372
1371,2002-03-19,23.47500038146973,23.684999465942386,23.11000061035156,23.5,5661668.0,-0.0017009997540684552,1.9113972949351095,-1.6667090539159504,71.3859738588176,79.95033475935577,-0.1647983986187853,-1.165454940291749,-1.5643387974368643,-2.231480056101038,20.153722832747658,0.5749988555908274,1.2893907818607175,0.9012503623962438,-1.0202313934555036,2.822732118247991,-0.05949051552963169,1.8619912403221193,0.2650147808380119,76.79564997470916,4.874597487752652,0.9607408779258744,3,-0.18500041961669922,-1.5975008010864293,-1.480000495910648,-1.9350004196167028,-0.02000045776367898,1,0.011075621923613,1.851048633205636,23.51499938964844,-1.7358495998157326,23.40999984741211,-1.4000053854646544,23.11000061035156,0.011075621923613
1372,2002-03-20,23.434999465942386,23.545000076293945,23.17499923706055,23.5,5020480.0,-0.0017039793344973964,3.7741832277117613,2.6000610360878142,68.99222926478163,77.81588875787943,-0.09391397649476119,-0.9405507359145773,-1.4941920025268658,-2.139719731657344,20.057923646793927,0.3700008392333949,1.296304600242756,0.7132494926452679,-0.9686265585624625,2.3951255438529984,-0.12768853295859728,1.5541875182491331,0.2858154068521124,72.37565334682179,2.299694985637359,0.8409380256038658,3,-0.14499950408935547,-1.5574998855590856,-1.4399995803833043,-1.894999504089359,-1.0299987792968786,2,0.01301473488911431,1.9113972949351095,23.47500038146973,1.851048633205636,23.51499938964844,-1.7358495998157326,23.40999984741211,0.01301473488911431
1373,2002-03-21,23.375,23.69499969482422,23.29999923706055,23.399999618530273,3739424.0,-0.0025602503652532027,-3.51426142494374,0.38460635582032093,66.18817700183249,75.25713685702195,-0.02476068517808727,-0.7342974855774393,-1.4055730224184373,-2.032973614540648,21.26403330438263,0.3950004577636683,1.2959622299396045,0.5365000724792495,-0.9687331259656027,2.0417332709241016,-0.21611652674317838,1.2891166717016773,0.32699858907151835,57.04695924668602,-9.898109045114687,0.7526165992224269,3,-0.11499977111816406,-1.4975004196166992,-1.380000114440918,-1.8350000381469727,-0.7549991607666016,3,0.0104813193254929,3.7741832277117613,23.434999465942386,1.9113972949351095,23.47500038146973,1.851048633205636,23.51499938964844,0.0104813193254929
1374,2002-03-22,23.60000038146973,23.649999618530273,23.395000457763672,23.395000457763672,2890382.0,0.00962568476875858,-1.487797616278529,-8.200122072175315,61.38432376394199,72.48479722252173,-0.31064711225960906,-0.8247708478607194,-1.596492648608148,-2.205053437551104,22.87491864026883,0.27499961853027344,1.2212918225123879,0.6492504119873068,-0.7187532255036331,2.0172540494782467,-0.034751406758164904,1.3332522307327785,0.09499931335448863,83.76077572153389,18.846641373387712,0.68400181874547,3,-0.36250019073486683,-1.7225008010864293,-1.7250003814697301,-2.0600004196167028,-1.0799999237060582,4,0.012288093368270081,-3.51426142494374,23.375,3.7741832277117613,23.434999465942386,1.9113972949351095,23.47500038146973,0.012288093368270081
1375,2002-03-25,23.5,23.875,23.375,23.625,3413538.0,-0.004237304231073158,-1.6666666666666667,-0.6097563244912854,60.07130282348561,69.86570577628291,-0.2003634890021928,-0.5833804756630556,-1.44433402445474,-2.0629545482059335,24.687547191723855,0.5,1.1075837664675845,0.4405000686645515,-0.7121988514705464,1.5931989887996494,-0.13584939140299923,1.0168495287321022,-0.7199993133544886,50.98035304677394,-12.643118468190792,0.5763494600675495,3,-0.1724996566772461,-1.5850000381469727,-1.856250286102295,-1.9600000381469727,0.27499961853027344,0,0.019148968635721353,-1.487797616278529,23.60000038146973,-3.51426142494374,23.375,3.7741832277117613,23.434999465942386,0.019148968635721353
1376,2002-03-26,23.399999618530273,23.61000061035156,23.274999618530273,23.524999618530273,4582634.0,-0.004255335381690539,1.27117789300819,1.0,54.22139105329182,67.58652435995312,-0.07536782530547015,-0.3604906851452334,-1.2922620234956668,-1.9206105912068239,26.494919068343886,0.3350009918212855,0.9278232146021601,0.2507496833801284,-0.6840357064206302,1.185535073180887,-0.2166430115202509,0.7181423782805076,-0.5980989456176715,32.14287660557674,-28.035556599845613,0.46739269490037905,3,-0.07249927520751953,-1.484999656677246,-1.828749656677246,-1.859999656677246,0.375,1,0.002991439998519585,-1.6666666666666667,23.5,-1.487797616278529,23.60000038146973,-3.51426142494374,23.375,0.002991439998519585
1377,2002-03-27,23.0,23.40999984741211,22.809999465942386,23.29999923706055,4825640.0,-0.017094001070560583,1.3076917433884616,2.3999938964844034,44.8979763956071,64.35205445867106,0.3803013439603937,0.12133833642444358,-0.8477949521356898,-1.4929372018693208,27.348746470128503,0.600000381469723,0.7739731291263219,-0.1972498893737793,-0.9781299512172765,0.5836301724697179,-0.5876899202955279,0.19319014154796932,0.875,17.8404167868084,-38.78281300793837,0.39044003092174784,3,0.3424997329711914,-1.0850000381469727,-1.6500000953674316,-1.4600000381469727,0.4249992370605504,2,0.019782605378523943,1.27117789300819,23.399999618530273,-1.6666666666666667,23.5,-1.487797616278529,23.60000038146973,0.019782605378523943
1378,2002-03-28,23.295000076293945,23.375,22.93000030517578,23.040000915527344,3994598.0,0.012826090273649893,1.1445819679288902,-0.8499993642154955,41.19781447701281,60.4228697072142,0.12773595672479132,-0.09297531583077756,-1.1092958512105007,-1.767049096786998,28.029209617276596,0.44499969482421875,0.6428175927177655,0.04350013732910085,-0.5843541077125209,0.6713543823707226,-0.27042698519170827,0.35742725984991,0.5586999130249026,45.53994057671728,-5.551789887717469,0.31392712252081045,3,0.047499656677246094,-1.0450000762939453,-2.0525002479553223,-1.817500114440918,-0.22500038146972656,3,-0.038205597198264885,1.3076917433884616,23.0,1.27117789300819,23.399999618530273,-1.6666666666666667,23.5,-0.038205597198264885
1379,2002-03-29,23.295000076293945,23.295000076293945,23.295000076293945,23.295000076293945,0.0,0.0,1.0,0.0,49.89012831637671,57.58103521723863,0.12260049093767833,-0.02038086872066458,-1.0796193442917286,-1.7411586915781783,28.611703015181078,0.0,0.5843707826412441,-0.0032498359680168676,-0.47023671413233004,0.4637370421962963,-0.23674327505017345,0.23024360311413972,0.5378259025573726,45.53994057671728,-5.166114048175793,0.23349343908215675,3,0.047499656677246094,-0.9049997329711914,-2.0525002479553223,-1.817500114440918,-0.5400009155273438,4,-0.02897614229876977,1.1445819679288902,23.295000076293945,1.3076917433884616,23.0,1.27117789300819,23.399999618530273,-0.02897614229876977
1380,2002-04-01,23.295000076293945,23.295000076293945,23.295000076293945,23.295000076293945,0.0,0.0,1.0,0.0,52.42493066592434,55.4742526402505,0.09846657941358217,0.005082487537173108,-1.0496532971883283,-1.7075807152698417,28.343567868705822,0.0,0.5165040447554112,-0.019249820709227095,-0.46084140335113943,0.42234176193268524,-0.24004561203018326,0.20154597061172908,0.5173693722991928,60.62498956920218,8.441888950658388,0.22079579132095586,4,0.047499656677246094,-0.8999996185302734,-2.0525002479553223,-1.817500114440918,-0.6650009155273438,0,-0.03326892534844628,1.0,23.295000076293945,1.1445819679288902,23.295000076293945,1.3076917433884616,23.0,-0.03326892534844628
1381,2002-04-02,23.625,23.625,23.020000457763672,23.21999931335449,4410776.0,0.014166126749313834,1.987646995106835,100.0,66.43991851598746,55.19066255705114,-0.23246440730344275,-0.2851960074078477,-1.3428169036799318,-2.010764286518153,27.9538570257876,0.6049995422363281,0.4113485537950332,0.2762500762939446,-0.14806225852773736,0.7005624111156266,0.0640939088831054,0.4884062437047838,0.1673220489401217,100.0,40.83422088776294,0.21215616741084048,4,-0.2825002670288086,-1.0874996185302734,-2.4000000953674316,-2.1475000381469727,-0.4549999237060547,1,0.006349190202339594,1.0,23.295000076293945,1.0,23.295000076293945,1.1445819679288902,23.295000076293945,0.006349190202339594
1382,2002-04-03,24.0,24.209999084472656,23.45000076293945,23.559999465942386,9096282.0,0.015873015873015817,-1.3030324047984276,1.0864192298092001,68.77636689356339,55.478239211687914,-0.5798702881489,-0.6273864098644957,-1.694561560416389,-2.3544991888576092,27.972910489292712,0.7599983215332067,0.31475928594267444,0.6100000381469712,0.10422276329187952,1.115777313002063,0.3571114007194254,0.8628886755745171,-1.1900005340576136,83.59380587940777,20.16739647786546,0.2528886374275461,4,-0.49000072479248047,-1.0825004577636719,-2.817500114440918,-2.5225000381469727,-0.9150009155273438,2,-0.009375015894571903,1.987646995106835,23.625,1.0,23.295000076293945,1.0,23.295000076293945,-0.009375015894571903
1383,2002-04-04,23.395000457763672,24.040000915527344,23.290000915527344,23.989999771118164,6516164.0,-0.025208314259847042,1.158268405871876,-1.3522695253742192,49.71963749670224,54.182162959772384,0.0315863123982254,-0.015710158682900044,-1.0810779904799759,-1.7154475015670485,27.30865223278709,0.75,0.23255281425057106,0.00025043487548970234,-0.5037491910138208,0.5042500607648002,-0.2517493780691673,0.2522502478201467,-0.557000999450679,31.512641408426322,-30.3288275546472,0.25199981294465557,4,0.11499881744384766,-0.35500049591064453,-2.106250286102295,-1.9175004959106445,-0.020000457763671875,3,0.001282273080141172,-1.3030324047984276,24.0,1.987646995106835,23.625,1.0,23.295000076293945,0.001282273080141172
1384,2002-04-05,23.520000457763672,23.645000457763672,23.35000038146973,23.3799991607666,3090460.0,0.00534302190870517,-1.9500176430758773,-0.23529656901244106,50.092784205594434,53.07343866889559,-0.11840681011602783,-0.1698982206175188,-1.2028976875416824,-1.8189746883571871,26.53285477748791,0.29500007629394176,0.16624454464640337,0.1382504463195815,-0.3364713670270483,0.6129722596662113,-0.09911046035373516,0.37561135299289816,-0.6545610069274872,42.0168552112351,-16.546192313226527,0.23736090667331491,4,-0.010001182556152344,-0.4050006866455078,-2.192500591278076,-2.0425004959106445,0.22500038146972656,4,-0.019132685126751925,1.158268405871876,23.395000457763672,-1.3030324047984276,24.0,1.987646995106835,23.625,-0.019132685126751925
1385,2002-04-08,23.38999938964844,23.44499969482422,23.01000022888184,23.43000030517578,4188078.0,-0.005527256189840735,11.428610354223332,-0.2857181782264293,48.47395083906166,52.4348342006478,-0.006314266195932561,-0.03458188460841072,-1.0616511801167654,-1.6763416853052995,25.605802147103745,0.5100002288818324,0.11209777674670818,0.0037493705749547246,-0.46941326132457917,0.4769120024744886,-0.23283194537481222,0.24033068652472167,-0.49766874613952794,31.666626930199016,-23.57432655495414,0.2365813159497669,4,0.11999988555907848,-0.03499984741211293,-2.038749217987064,-1.9124994277954137,0.4350013732910085,0,-0.02714836449131619,-1.9500176430758773,23.520000457763672,1.158268405871876,23.395000457763672,-1.3030324047984276,24.0,-0.02714836449131619
1386,2002-04-09,23.35000038146973,23.67499923706055,23.29999923706055,23.35000038146973,4301930.0,-0.0017100901762491239,-6.499828342551974,-0.0,48.47398403716899,52.83216838304356,0.028883946210260802,0.018992253523613556,-1.0011294788163987,-1.6258109861631063,25.131202334154224,0.375,0.061584198490400865,-0.0442496299743631,-0.508772892181014,0.42027363223228775,-0.27651126107768675,0.18801200112896055,-0.43131636914154114,28.333373069801166,-23.71816579122245,0.23226163110332507,4,0.21999931335448863,0.129999160766598,-1.7800006866455114,-1.7800006866455114,0.6499996185302699,1,-0.030835169547770658,11.428610354223332,23.38999938964844,-1.9500176430758773,23.520000457763672,1.158268405871876,23.395000457763672,-0.030835169547770658
1387,2002-04-10,23.67499923706055,23.72500038146973,23.3700008392334,23.3700008392334,3862870.0,0.013918580311833129,-1.3278780791335196,100.0,54.91802150989512,54.35663583114159,-0.2126605507284367,-0.2582070122405433,-1.3075312149399885,-1.9379620282096077,25.0637856931743,0.375,0.027681368667661133,0.24199924468994638,-0.17588245519663204,0.6598809445765248,0.03305839474665717,0.4509400946332356,-0.7304889232894709,64.56296746213567,12.600378870416037,0.20894084994328968,4,-0.06499958038330433,-0.1949996948242223,-1.7924990653991735,-1.9599990844726598,0.1550006866455007,2,-0.021330482662744288,-6.499828342551974,23.35000038146973,11.428610354223332,23.38999938964844,-1.9500176430758773,23.520000457763672,-0.021330482662744288
1388,2002-04-11,23.21500015258789,23.774999618530273,23.125,23.774999618530273,5394968.0,-0.01942974020259236,1.3214294229243089,-1.836073467703081,44.14002328302222,53.71773527187998,0.26239029495427246,0.2214136999706966,-0.841795125958761,-1.4655838529537988,24.79597646041688,0.6499996185302734,0.009950068771569676,-0.22324981689452983,-0.626424946895213,0.17992531310615334,-0.4248373818948714,-0.021662251894188245,-0.2451800634027812,26.797397028023994,-20.26954192228184,0.20158756500034225,4,0.39499950408935547,0.2799997329711914,-1.2624998092651367,-1.5,1.1399993896484375,3,-0.005599873670504518,-1.3278780791335196,23.67499923706055,-6.499828342551974,23.35000038146973,11.428610354223332,23.38999938964844,-0.005599873670504518
1389,2002-04-12,23.5,23.604999542236328,23.21500015258789,23.32500076293945,3574670.0,0.0122765386835606,1.0259796878870449,-0.3124989356303346,50.0,53.44829853122173,0.010647449284590493,-0.05955106226978657,-1.1169831879507939,-1.7359426489735021,24.019229465967506,0.3899993896484375,0.06359688914728423,0.057250022888183594,-0.346605964052241,0.46110600982860817,-0.14467797058203047,0.25917801635839766,-0.5053763309091401,64.05230876633074,16.75829348475409,0.2019279934702131,4,0.1099996566772461,-0.005000114440917969,-1.419999599456787,-1.6599998474121094,0.6650009155273438,4,-0.005319148936170248,1.3214294229243089,23.21500015258789,-1.3278780791335196,23.67499923706055,-6.499828342551974,23.35000038146973,-0.005319148936170248
1390,2002-04-15,23.70000076293945,23.70000076293945,23.30500030517578,23.420000076293945,2433330.0,0.008510670763380856,1.821424922173601,1.6000108991825086,54.201699304431685,52.08849639660441,-0.1406536340231952,-0.2582204456799033,-1.3038399056408387,-1.92310434657848,23.263607989074096,0.3950004577636683,0.11596520162544621,0.2480007171630838,-0.17101318542810162,0.6670146197542692,0.03849376586749287,0.45750766845867474,-0.6810695855409534,88.46170775293604,37.629749762012,0.2095069512955919,4,-0.09000110626220348,-0.20500087738036754,-1.5112509727477992,-1.8225011825561488,0.6649990081787145,0,0.0018987373352459258,1.0259796878870449,23.5,1.3214294229243089,23.21500015258789,-1.3278780791335196,23.67499923706055,0.0018987373352459258
1391,2002-04-16,23.73500061035156,23.795000076293945,23.35000038146973,23.649999618530273,4234382.0,0.0014767867630975928,3.3414620530521897,0.30357422633359926,61.466475277056645,51.27628621699255,-0.17702504439690614,-0.2874823719697268,-1.326629876238595,-1.9439732106728975,22.958848364182614,0.4449996948242152,0.1429640062550348,0.2700005531311014,-0.16773293664483546,0.7077340429070382,0.05113380824313296,0.4888672980190698,-0.6922480748115802,91.0448568492307,34.55092832700109,0.21886674488796834,4,-0.2100000381469691,-0.24000072479247692,-1.4400010108947718,-1.8575010299682582,0.38999938964844105,1,0.0037918748798615454,1.821424922173601,23.70000076293945,1.0259796878870449,23.5,1.3214294229243089,23.21500015258789,0.0037918748798615454
1392,2002-04-17,23.739999771118164,23.895000457763672,23.584999084472656,23.75,3831154.0,0.00021062399991778058,1.0666679382275712,-0.1176483787725843,57.63293546153957,52.15554154641892,-0.24896511083371564,-0.2829680082909647,-1.2949308874716579,-1.9293996998520306,22.703663376607015,0.3100013732910156,0.16640936790975047,0.2597496986389167,-0.1945221736319276,0.714021570909761,0.03261376250349457,0.4868856347743389,-0.6739023045995332,79.87005266260758,21.08211270648423,0.22713593613542188,4,-0.28749942779541016,-0.24499988555908203,-1.3837499618530273,-1.8625001907348633,0.38500022888183594,2,0.010951989527739903,3.3414620530521897,23.73500061035156,1.821424922173601,23.70000076293945,1.0259796878870449,23.5,0.010951989527739903
1393,2002-04-18,23.6200008392334,23.94499969482422,23.29999923706055,23.61000061035156,4932422.0,-0.005054714955421202,-1.0476108300560514,-1.0000000000003553,55.354220556406055,52.74014558539798,-0.1047042171340209,-0.1514373915041176,-1.1293613785970003,-1.7947181384946482,21.940474479336178,0.6450004577636683,0.12449263229180119,0.12750072479247976,-0.3280325924218559,0.5830340420068154,-0.10026593381468984,0.35526738339964936,-0.5310253403556864,55.47958090559925,-4.7782521143608605,0.22776665860716844,4,-0.1425008773803711,-0.1250009536743164,-1.2262511253356934,-1.7425012588500977,0.6700000762939453,3,0.00889073145686936,1.0666679382275712,23.739999771118164,3.3414620530521897,23.73500061035156,1.821424922173601,23.70000076293945,0.00889073145686936
1394,2002-04-19,23.88999938964844,23.88999938964844,23.479999542236328,23.625,2888942.0,0.0114309289086294,2.094345597973111,26.49933244324862,59.00151722474264,53.90987518380699,-0.3539171608070788,-0.42013660614120596,-1.348906442967749,-2.0467182795754333,21.13604190572456,0.4099998474121129,0.04707270911725203,0.3829993247985861,-0.10429605948413823,0.8702947090813105,0.13935163265722394,0.6266470169399483,-0.7786034190588289,91.47282695480968,29.970059062966044,0.24364769214136242,4,-0.3549995422363317,-0.3800001144409215,-1.376249790191654,-2.0124998092651403,0.610000610351559,4,0.01946421785131447,-1.0476108300560514,23.6200008392334,1.0666679382275712,23.739999771118164,3.3414620530521897,23.73500061035156,0.01946421785131447
1395,2002-04-22,23.95000076293945,24.0,23.665000915527344,23.895000457763672,3555596.0,0.0025115686406005366,3.3226028745816105,0.2075487994472113,55.35422055640601,54.67434590816665,-0.36445489003393305,-0.4687284345013545,-1.3718686682087267,-2.0877105896418016,20.04194170745195,0.33499908447265625,0.07115815213868615,0.420500659942622,-0.10545618101200205,0.946457500897246,0.1575222394653082,0.6834790804199358,-0.8166327300721754,92.85725963346194,34.72775113839316,0.26297842047731285,4,-0.3875007629394496,-0.44000148773193004,-1.3737511634826625,-2.072501182556149,0.5499992370605504,0,0.008977041575739308,2.094345597973111,23.88999938964844,-1.0476108300560514,23.6200008392334,1.0666679382275712,23.739999771118164,0.008977041575739308
1396,2002-04-23,23.46999931335449,24.114999771118164,23.20000076293945,24.114999771118164,6567122.0,-0.020041813540470632,1.837204213315365,-11.727215980025791,41.560491853367225,53.19017594633023,0.1501481659603634,0.01769324509980308,-0.8580301908998642,-1.5893822068339603,18.743620060248002,0.9149990081787145,0.07465043551478345,-0.0630007743835499,-0.5862538204883592,0.4602522717212594,-0.3246272974359563,0.19862574866885652,-0.3150986594551064,29.50807028222525,-24.35111252592517,0.2616265230524051,4,0.1500005722045934,0.039999961853030896,-0.8937497138977015,-1.5924997329711879,0.9800014495849609,1,0.038133808434089644,3.3226028745816105,23.95000076293945,2.094345597973111,23.88999938964844,-1.0476108300560514,23.6200008392334,0.038133808434089644
1397,2002-04-24,23.45499992370605,23.67499923706055,23.2549991607666,23.46999931335449,3602972.0,-0.0006390877753414959,-1.0240922878941596,0.023254851167769548,51.17646134847439,53.97200239804713,0.14601373550255303,0.07223118846870236,-0.8014168769891192,-1.5679324075777394,18.54947889929721,0.42000007629394887,0.09408136268508827,-0.100750160217288,-0.5623638057460028,0.36086348531142676,-0.3315569829816454,0.13005666254706938,-0.2789973011952043,27.868790948109528,-27.626675247237493,0.23080682276435713,4,0.20250034332275746,0.054999351501468396,-0.8712501525878871,-1.5775003433227504,0.895000457763679,2,0.028565341226745256,1.837204213315365,23.46999931335449,3.3226028745816105,23.95000076293945,2.094345597973111,23.88999938964844,0.028565341226745256
1398,2002-04-25,22.405000686645508,23.415000915527344,22.26000022888184,23.32500076293945,8076994.0,-0.04476654190901552,1.1000005201858039,61.33583418107809,33.956821975312536,52.189427061970754,1.194663028020269,1.108993883286697,0.3036764044364588,-0.515127903199911,18.976510896219523,1.1949996948242116,0.091451851111227,-1.1062494277954116,-1.7912454189377023,-0.42125343665312087,-1.4487474233665552,-0.763751432224268,1.8049983978271484,7.816738196542124,-47.34369269105256,0.34249799557114463,4,0.7824993133544922,0.8299989700317383,0.17874908447265625,-0.527501106262207,2.4949989318847656,3,0.07676854544261169,-1.0240922878941596,23.45499992370605,1.837204213315365,23.46999931335449,3.3226028745816105,23.95000076293945,0.07676854544261169
1399,2002-04-26,22.6200008392334,22.80500030517578,22.375,22.44499969482422,5736340.0,0.009596078821637377,-1.7301560390188373,-0.19021861945288196,39.185400407080074,50.52094940670946,0.9406243818991165,0.8862712241811863,0.15626995262172017,-0.7200564126730455,19.426620232881973,0.43000030517578125,0.04262962091829081,-0.8574993133544915,-1.6460452977950766,-0.06895332891390638,-1.2517723055747823,-0.4632263211342007,1.5509982681274401,19.40704577843477,-37.12549551499642,0.39427299222029255,4,0.5674991607666016,0.6149988174438477,-0.05125093460083008,-0.7425012588500977,1.7199993133544922,4,0.07382847101390921,1.1000005201858039,22.405000686645508,-1.0240922878941596,23.45499992370605,1.837204213315365,23.46999931335449,0.07382847101390921
1400,2002-04-29,22.520000457763672,22.709999084472656,22.28499984741211,22.6200008392334,3829614.0,-0.004420883190078384,2.0357427502912144,-0.5714270144194614,38.53590323306391,47.973108068488045,0.9561930799991778,0.9752343819096296,0.3194211440619945,-0.6096652908641147,19.95172816063009,0.4249992370605469,0.06598921713065664,-0.9187497138977037,-1.8140051402893569,-0.023494287506050426,-1.3663774270935285,-0.4711220007018788,1.6127786720275878,14.016188304196826,-44.17970213091859,0.44762771319582606,4,0.6674995422363281,0.7149991989135742,0.037499427795410156,-0.6425008773803711,0.8799991607666016,0,0.08792182513272251,-1.7301560390188373,22.6200008392334,1.1000005201858039,22.405000686645508,-1.0240922878941596,23.45499992370605,0.08792182513272251
1401,2002-04-30,23.774999618530273,23.774999618530273,22.875,22.875,11852862.0,0.055728203164132184,1.0,-8.999961853172863,51.09890593579815,47.24710478785011,-0.32691404371859534,-0.2824314019343497,-0.8452586892554095,-1.8471898138311644,19.272715630410627,1.2549991607666016,0.07519612379232044,0.3287494659423835,-0.5755432813100114,1.2330422131947785,-0.12339690768381217,0.7808958395685792,0.32032393324279695,100.0,40.84934741316627,0.45214637362619664,4,-0.5874996185302734,-0.5399999618530273,-1.1537494659423828,-1.859999656677246,-0.5399990081787145,1,0.03049423314836397,2.0357427502912144,22.520000457763672,-1.7301560390188373,22.6200008392334,1.1000005201858039,22.405000686645508,0.03049423314836397
1402,2002-05-01,23.774999618530273,23.774999618530273,23.774999618530273,23.774999618530273,0.0,0.0,1.0,0.0,56.84596217851952,47.412853856973825,-0.35920103416833626,-0.3163727448192759,-0.7563009773379648,-1.8224323632937214,17.65288169234441,0.0,0.050468417306536395,0.33999948501586985,-0.5405740816228501,1.2205730516545898,-0.10028729830348837,0.7802862683352281,0.28361746678497113,100.0,35.238489451720085,0.4402867833193599,5,-0.5874996185302734,-0.5399999618530273,-1.1537494659423828,-1.859999656677246,-0.23999977111816406,2,0.02839121578294712,1.0,23.774999618530273,2.0357427502912144,22.520000457763672,-1.7301560390188373,22.6200008392334,0.02839121578294712
1403,2002-05-02,23.42499923706055,23.51499938964844,23.149999618530273,23.29999923706055,7850242.0,-0.014721362232827606,1.3934387272682025,100.0,49.097463478050145,46.31240344067466,-0.04444434839088984,0.03793526355847021,-0.3377902462872733,-1.439878159033217,16.571721435534936,0.625,-0.015403925234004134,-0.01150083541869762,-0.8918897001322534,0.8688880292948582,-0.4516952677754773,0.42869359693808207,0.597645511126025,76.51003790375977,11.177204350349754,0.4401944323567785,5,-0.23749923706055043,-0.18999958038330433,-0.796249389648441,-1.509999275207523,-0.17499923706055043,3,0.039487776927895846,1.0,23.774999618530273,1.0,23.774999618530273,2.0357427502912144,22.520000457763672,0.039487776927895846
1404,2002-05-03,23.06999969482422,23.51499938964844,22.85000038146973,23.28000068664551,6430218.0,-0.015154730151482276,-1.0461519952345824,-1.680007934570341,42.69139878212848,44.90542324353271,0.20339512985134434,0.37681269300262343,0.07285215395552314,-1.0535795807618484,15.587144056822133,0.6649990081787109,-0.07732817793763047,-0.34400033950805664,-1.238295334453536,0.5502946554374226,-0.791147836980798,0.10314715796468477,0.9173921629762631,52.684561610570555,-9.320993301696433,0.44714749747273963,5,0.11750030517578125,0.16499996185302734,-0.27374982833862305,-1.1549997329711914,0.35000038146972656,4,0.07932379488139385,1.3934387272682025,23.42499923706055,1.0,23.774999618530273,1.0,23.774999618530273,0.07932379488139385
1405,2002-05-06,22.7549991607666,23.145000457763672,22.690000534057614,23.0,2140826.0,-0.013654119558930367,-1.4266786024912372,1.1666651529050402,39.32459886448307,44.65699068921225,0.36996401719691363,0.6764851511949956,0.44194954576720846,-0.712147056025465,15.516709673515223,0.45499992370605824,-0.1359852838333353,-0.6272508621215813,-1.5689650506665274,0.3144633264233647,-1.0981079563940526,-0.15639376784911008,1.197844864455508,5.990661894482528,-50.17943843245516,0.4708570942724728,5,0.2625007629394531,0.48000049591064453,0.1112508773803711,-0.8399991989135742,0.320001602172848,0,0.06965506703046143,-1.0461519952345824,23.06999969482422,1.3934387272682025,23.42499923706055,1.0,23.774999618530273,0.06965506703046143
1406,2002-05-07,22.6299991607666,22.71999931335449,22.239999771118164,22.5049991607666,5564104.0,-0.00549329837882484,2.147534832528754,-0.510202333963924,38.21655173977764,43.217000732690394,0.40597161461859343,0.7850275279566148,0.611682674063811,-0.5645267085270831,15.263667475825194,0.5149993896484375,-0.2424247397763395,-0.7162508010864244,-1.7163921483187927,0.283890546145944,-1.2163214747026103,-0.2161801274702384,1.288987988528703,25.407128887077494,-26.618139763109635,0.5000706736161843,5,0.3775005340576172,0.5950002670288086,0.23875093460083008,-0.7149991989135742,-0.0049991607666015625,1,0.03402565118511425,-1.4266786024912372,22.7549991607666,-1.0461519952345824,23.06999969482422,1.3934387272682025,23.42499923706055,0.03402565118511425
1407,2002-05-08,23.170000076293945,23.170000076293945,22.584999084472656,22.75,5078438.0,0.023862171257325482,1.7857185026407691,3.3600006103515625,45.614028564863595,44.512245909307175,-0.19970958776715264,0.21634566696227608,0.10958850490222005,-1.0732683934800633,14.610154339082849,0.5850009918212891,-0.33325672965537123,-0.15099992752075053,-1.1416487975150105,0.8396489424735094,-0.6463243625178805,0.34432450747637944,0.6818275778742731,72.94122222936939,20.470834539809644,0.4953244349971303,5,-0.16250038146972656,0.054999351501464844,-0.23000001907348633,-1.255000114440918,-0.2950000762939453,2,0.0028053747882426094,2.147534832528754,22.6299991607666,-1.4266786024912372,22.7549991607666,-1.0461519952345824,23.06999969482422,0.0028053747882426094
1408,2002-05-09,23.084999084472656,23.239999771118164,22.95000076293945,23.104999542236328,2356578.0,-0.0036685796953560557,-1.0000131542599826,-0.047620128882248494,41.860467807295,44.809475620442164,-0.009059730406693944,0.306839772448825,0.2268096915742035,-0.9535126609254938,14.503278218596849,0.2899990081787145,-0.3434067200185318,-0.22950086593628072,-1.2247733833678183,0.7657716514952568,-0.7271371246520495,0.26813539277948806,0.70235545437356,66.27447577816089,17.963602001977527,0.49763625871576894,5,-0.0774993896484375,0.09250068664550781,0.12875032424926758,-1.0024995803833008,-1.0599994659423828,3,0.019493211210137362,1.7857185026407691,23.170000076293945,2.147534832528754,22.6299991607666,-1.4266786024912372,22.7549991607666,0.019493211210137362
1409,2002-05-10,23.375,23.649999618530273,23.07500076293945,23.149999618530273,7226160.0,0.012562310029390567,-2.0666761610725572,-11.249761586877742,44.444440349227065,45.46597974446029,-0.201937234558887,0.0073719789457022955,-0.03177261986272839,-1.2070389773797032,14.137803146267386,0.5749988555908239,-0.38543607109749445,0.06675004959106445,-0.9251820163538369,1.0586821155359658,-0.4292159833813862,0.5627160825635151,0.35046034813709426,80.49647884466064,36.25810061374242,0.49596603297245,5,-0.36750030517578125,-0.19750022888183594,-0.10000038146972656,-1.2925004959106445,-0.37999916076660156,4,-0.005347593582887722,-1.0000131542599826,23.084999084472656,1.7857185026407691,23.170000076293945,2.147534832528754,22.6299991607666,-0.005347593582887722
1410,2002-05-13,23.7450008392334,23.82500076293945,23.07500076293945,23.149999618530273,4795994.0,0.01582891290838062,-1.0134257054639664,2.6444453863434068,52.71472254021815,45.645514922729184,-0.4245431777190305,-0.37849009470180306,-0.38523394346924533,-1.538043383376234,13.470470729991534,0.75,-0.2635788623505313,0.4345008850097649,-0.5613690283733952,1.430370798392925,-0.06343407168181514,0.932435841701345,-1.5050010681152344,94.9526893598896,46.83304073755292,0.4979349566915805,5,-0.7125005722045898,-0.5675010681152344,-0.43250131607055664,-1.662501335144043,-0.7450008392333984,0,-0.013687123666151213,-2.0666761610725572,23.375,-1.0000131542599826,23.084999084472656,1.7857185026407691,23.170000076293945,-0.013687123666151213
1411,2002-05-14,23.82500076293945,24.0,23.614999771118164,23.73500061035156,6503470.0,0.003369127011099815,-1.33332177370884,0.15126045032569113,53.606243904760525,45.28554622564485,-0.5550768074140287,-0.4757960291275758,-0.4461341901035958,-1.578185778699524,12.639900002469073,0.38500022888183594,-0.1670907369319039,0.5100008010864236,-0.4947196863136014,1.5147212884864487,0.007640557386412894,1.0123610447864344,-1.5533009719848607,87.63257075382657,35.42490371814091,0.5023602437000122,5,-0.7050008773803675,-0.6475009918212855,-0.39250135421752574,-1.742501258850094,-1.3250007629394496,1,-0.031479537292047,-1.0134257054639664,23.7450008392334,-2.0666761610725572,23.375,-1.0000131542599826,23.084999084472656,-0.031479537292047
1412,2002-05-15,24.0,24.024999618530273,23.65500068664551,23.97500038146973,5044738.0,0.007345193345503098,8.866788738841745,0.2777730682829258,68.7426345240171,47.46834300853007,-0.7764559542677745,-0.6643811409316847,-0.6073435433872056,-1.7119052338507252,11.589601385456074,0.3699989318847621,-0.044566706206083495,0.6720000267028823,-0.36217095406957966,1.7061710074753442,0.15491453631665308,1.1890855170891115,-1.6591682006835953,97.67445161450581,38.20540087401447,0.5170854903862306,5,-0.8675003051757812,-0.8225002288818359,-0.47500038146972656,-1.9175004959106445,-1.5,2,-0.05729166666666663,-1.33332177370884,23.82500076293945,-1.0134257054639664,23.7450008392334,-2.0666761610725572,23.375,-0.05729166666666663
1413,2002-05-16,23.82999992370605,24.10000038146973,23.67499923706055,24.0049991607666,4626508.0,-0.007083336512247906,1.3287626851164331,-7.00007629511062,64.37052554893994,49.877134871509114,-0.6067737032707647,-0.503664964864651,-0.4292744216621287,-1.5103759599961464,11.321612225359747,0.4250011444091797,-0.07321218935448925,0.4914999961853006,-0.5592846877253237,1.542284680095925,-0.03389234577001332,1.0168923381406145,-1.3881180552368129,73.65848212208846,8.745042675906348,0.5253923419553126,5,-0.6599998474121058,-0.6525001525878871,-0.285000324249264,-1.7475004196166957,-0.7800006866455007,3,-0.04007553196657876,8.866788738841745,24.0,-1.33332177370884,23.82500076293945,-1.0134257054639664,23.7450008392334,-0.04007553196657876
1414,2002-05-17,24.354999542236328,24.65500068664551,23.875,24.024999618530273,9256808.0,0.022031037356739835,-1.4761959545989982,-1.8857220708446483,69.79501875661498,53.262737081745996,-1.0396584015553714,-1.0456529239178707,-0.9554123359472797,-2.0004734431548385,11.342665394993142,0.8250007629394602,-0.12044623133722254,0.9932496070861809,-0.12718392739147433,2.113683141563836,0.4330328398473533,1.5534663743250086,-1.7804681927270494,81.01258488003607,9.261900124565912,0.5602167672388275,5,-0.9074993133544922,-0.9074993133544922,-0.8024997711181641,-2.2725000381469727,-1.6049995422363281,4,-0.09566823927322932,1.3287626851164331,23.82999992370605,8.866788738841745,24.0,-1.33332177370884,23.82500076293945,-0.09566823927322932
1415,2002-05-20,24.165000915527344,24.63999938964844,24.149999618530273,24.375,2744380.0,-0.007801216599470195,-3.0833028689502004,-0.6363610091610554,55.46220058780504,55.17892028708238,-0.7024919767812321,-0.884046688340451,-0.7533090259690027,-1.7763231804479709,11.128737905872171,0.4899997711181676,-0.10712257327928398,0.7925009727478027,-0.3554835812851316,1.940485526780737,0.21850869573133735,1.3664932497642681,-1.38242263230444,52.88467886879636,-14.660933589722731,0.573992277016467,5,-0.5450010299682617,-0.7175006866455078,-0.6125011444091797,-2.0825014114379883,-1.095001220703125,0,-0.04841713353886756,-1.4761959545989982,24.354999542236328,1.3287626851164331,23.82999992370605,8.866788738841745,24.0,-0.04841713353886756
1416,2002-05-21,24.364999771118164,24.71999931335449,23.76000022888184,24.32500076293945,6113166.0,0.00827638518574636,1.56000406902077,-0.19047229791100692,57.82493476058981,56.53568764216307,-0.7045949533614468,-1.0683302797402874,-0.9350834922594338,-1.9406607022985938,11.8480927977609,0.9599990844726491,-0.0231881629913282,0.9477498054504387,-0.2830286421343473,2.178528253035225,0.33236058165804394,1.5631390292428335,-1.3951792475529992,66.66666666666677,3.093040178971769,0.6153892237923932,5,-0.529999732971195,-0.8850002288818359,-0.8125,-2.2825002670288086,-1.614999771118164,1,-0.05602297492061581,-3.0833028689502004,24.165000915527344,-1.4761959545989982,24.354999542236328,1.3287626851164331,23.82999992370605,-0.05602297492061581
1417,2002-05-22,24.125,24.3700008392334,23.93000030517578,24.20000076293945,6362812.0,-0.009850185650428611,1.1204798235131905,-1.8750655667347595,59.56285235140651,58.502619258175464,-0.3518869859961846,-0.8174744851510738,-0.6699233760880006,-1.6700249306782275,12.606322521871785,0.4400005340576172,0.11014930915564491,0.6742500305175767,-0.5966728902550678,1.9451729512902212,0.0387885701312527,1.3097114909039007,-0.9451580216601165,43.06227082158347,-18.095280397015117,0.635461460386323,5,-0.2274999618530309,-0.6450004577636719,-0.6149997711181641,-2.0425004959106445,-1.2700004577636719,2,-0.06735751295336789,1.56000406902077,24.364999771118164,-3.0833028689502004,24.165000915527344,-1.4761959545989982,24.354999542236328,-0.06735751295336789
1418,2002-05-23,24.125,24.399999618530273,23.94499969482422,24.25,4691858.0,0.0,1.1411799553006436,1.6666497126291415,65.96066880120404,60.89331130839511,-0.21104205452917313,-0.718866137905259,-0.6510142746288956,-1.645624435987905,11.613854107394129,0.4549999237060547,0.2742675190158934,0.5882500648498521,-0.6157359242531086,1.7922360539528128,-0.01374292970162827,1.1902430594013325,-0.7603391414583633,38.02084575097942,-23.208454262619803,0.6019929945514808,5,-0.2274999618530309,-0.6450004577636719,-0.651249885559082,-2.0425004959106445,-0.5499992370605504,3,-0.06735751295336789,1.1204798235131905,24.125,1.56000406902077,24.364999771118164,-3.0833028689502004,24.165000915527344,-0.06735751295336789
1419,2002-05-24,24.290000915527344,24.375,24.184999465942386,24.20000076293945,4419308.0,0.006839416187661929,-2.166603089834193,-0.7200012207031534,74.32648844195339,63.29461863081014,-0.2599356496932259,-0.7929973280312481,-0.8044702506669843,-1.7852571633944692,10.567751466564985,0.25,0.3731445976548393,0.6697509765625007,-0.49761482693888937,1.8371167800638908,0.08606807481180567,1.2534338783131957,-0.7626994424081666,55.208457509795075,-12.470805105242555,0.5836829017506946,5,-0.12250137329101562,-0.8100013732910156,-0.8037509918212891,-2.2075014114379883,-1.0900001525878942,4,-0.05104988191557147,1.1411799553006436,24.125,1.1204798235131905,24.125,1.56000406902077,24.364999771118164,-0.05104988191557147
1420,2002-05-27,24.5,24.59499931335449,24.20499992370605,24.20499992370605,3124154.0,0.008645495123815072,-1.6440629748164752,3.277773068282875,78.85803968109593,66.10037371706963,-0.3928922865118487,-0.8928299906261579,-1.003631123256607,-1.9716028243850303,9.4589693787183,0.3899993896484375,0.5165241728782028,0.7807500839233406,-0.3281061504837268,1.889606318330408,0.2263219667198051,1.335178201126876,-0.8295747860525857,77.08338300391821,3.889390119894742,0.5544281172035344,5,-0.3125,-1.0200004577636719,-0.9775004386901855,-2.4175004959106445,-1.6749992370605504,0,-0.0714285714285714,-2.166603089834193,24.290000915527344,1.1411799553006436,24.125,1.1204798235131905,24.125,-0.0714285714285714
1421,2002-05-28,24.5,24.5,24.5,24.5,0.0,0.0,1.0,0.0,74.62963865618042,66.75448528731,-0.32081111509547,-0.8808937508548169,-0.9912799660533373,-1.9420409361887678,10.05300053072425,0.0,0.6355678450760109,0.7445000648498521,-0.4181286800153394,1.9071288097150436,0.16318569241725456,1.3258144372824496,-0.7036258941237357,85.71436766279218,11.972518028056186,0.5813143724325959,5,-0.30250072479248047,-1.0200004577636719,-0.9637503623962402,-2.4175004959106445,-1.5249996185302699,1,-0.058367359394929874,-1.6440629748164752,24.5,-2.166603089834193,24.290000915527344,1.1411799553006436,24.125,-0.058367359394929874
1422,2002-05-29,24.45000076293945,24.57500076293945,24.11000061035156,24.29999923706055,5707904.0,-0.002040785186144922,1.3249918937992746,100.0,75.60981544861015,68.00329527616225,-0.22380154361741234,-0.8197618888500742,-0.9279663668283042,-1.8645461518623954,10.382709156475409,0.4650001525878906,0.6809034510527638,0.6607507705688427,-0.5427328944844305,1.8642344356221159,0.059008938042204306,1.262492603095481,-0.5427916321657982,77.69251761364124,2.8819167067083384,0.6017418325266369,5,-0.2100009918212855,-0.9700012207031214,-0.8850011825561488,-2.367501258850094,-1.25,2,-0.06952968138619686,1.0,24.5,-1.6440629748164752,24.5,-2.166603089834193,24.290000915527344,-0.06952968138619686
1423,2002-05-30,24.35000038146973,24.625,24.19499969482422,24.5,5609324.0,-0.004089995024511239,1.150003576282097,-0.9999872844718206,69.69700472637798,67.99240482835813,-0.04725097825062008,-0.6818693752213143,-0.8136048650093635,-1.7380711031509861,10.197895837670993,0.43000030517578125,0.7167049008073931,0.514500331878665,-0.7010785821857652,1.7300792459430951,-0.09328912515355015,1.12228978891088,-0.34525642878637797,46.60195253474077,-26.35386334248775,0.6077894570322145,5,-0.11000061035156605,-0.870000839233402,-0.766250610351566,-2.2675008773803746,-0.5,3,-0.06139633740503314,1.3249918937992746,24.45000076293945,1.0,24.5,-1.6440629748164752,24.5,-0.06139633740503314
1424,2002-05-31,24.899999618530273,24.915000915527344,24.32500076293945,24.524999618530273,6185642.0,0.022587237307769792,1.913562339289264,-2.5000063578450042,71.75143069378771,69.80231928457845,-0.571959625597998,-1.1465229416802991,-1.3498093918866196,-2.257010982649035,9.755318407115949,0.5900001525878942,0.6798854485199364,0.9729995727539062,-0.2750284305247135,2.221027576032526,0.3489855711145964,1.5970135743932161,-0.8094250225663835,98.13648555154342,26.80799833201364,0.6240140016393106,5,-0.5624990463256836,-1.3224992752075195,-1.6887497901916504,-2.817500114440918,-1.0749988555908239,4,-0.05321280626063851,1.150003576282097,24.35000038146973,1.3249918937992746,24.45000076293945,1.0,24.5,-0.05321280626063851
1425,2002-06-03,24.34000015258789,24.774999618530273,24.20499992370605,24.75,4214010.0,-0.022489938735807735,1.478264475146384,-1.0933329264322917,58.213720766104544,69.84551772963563,0.017292511153190304,-0.4866411300135738,-0.779014237033266,-1.6597120852897689,8.968851366606344,0.6949996948242223,0.6684696429753032,0.3337500572204597,-0.7966758166178884,1.4641759310588078,-0.23146287969871437,0.8989629941396338,0.5750007629394531,28.57136087496359,-39.013710481377515,0.5652129369191748,6,0.08250045776367188,-0.7624998092651367,-1.1287503242492676,-2.257500648498535,-1.3400001525878906,0,-0.04683645778561074,1.913562339289264,24.899999618530273,1.150003576282097,24.35000038146973,1.3249918937992746,24.45000076293945,-0.04683645778561074
1426,2002-06-04,23.399999618530273,24.084999084472656,23.35000038146973,24.07999992370605,7848072.0,-0.03861957798540416,1.130435263352839,1.6585379469477672,42.30767914057712,67.92827626176569,0.9007342971046342,0.5417810712627613,0.16430548572918724,-0.6874995058690772,7.75092853144002,0.9899997711181605,0.5543829928688488,-0.6447504997253404,-1.6195568867185415,0.3300558872678607,-1.132153693221941,-0.15734730622873982,1.5150012969970703,3.1948383385473442,-58.08146091225167,0.48740319349660105,6,0.7325010299682617,0.17750072479248047,-0.1887497901916504,-1.317500114440918,-1.1499996185302734,1,-0.0245726010668601,1.478264475146384,24.34000015258789,1.913562339289264,24.899999618530273,1.150003576282097,24.35000038146973,-0.0245726010668601
1427,2002-06-05,23.23500061035156,23.68000030517578,23.125,23.48500061035156,4754968.0,-0.007051239780707208,-1.3616972923836472,0.3676468938280489,42.36200105871459,65.30620206815576,1.0350577826262466,0.7503713702867749,0.34366997034454627,-0.4929167840541986,7.459522365301388,0.5550003051757812,0.5352420974800225,-0.8129995346069379,-1.7758867459885295,0.14988767677465376,-1.2944431402977337,-0.33155592891614205,1.617400283813481,6.145282351386518,-51.35204930507136,0.4814436056907966,6,0.7849998474121129,0.34249973297119496,-0.0237507820129359,-1.1525011062622035,-1.5100002288818324,2,-0.0111900246202703,1.130435263352839,23.399999618530273,1.478264475146384,24.34000015258789,1.913562339289264,24.899999618530273,-0.0111900246202703
1428,2002-06-06,23.53499984741211,23.8799991607666,23.30500030517578,23.315000534057614,7167058.0,0.01291152266752671,-3.7916616996081984,-0.879997253417983,38.82832484639843,61.36196166864965,0.7180794730760844,0.5120676008893881,0.0523082228868077,-0.7688718885805912,7.1365027256620115,0.6449985504150426,0.4926274476450665,-0.5355003356933601,-1.4216088228383228,0.3506081514516026,-0.9785545792658397,-0.09244609212088051,1.2137569931030292,22.90500769332407,-30.311703769703524,0.4430542435724813,6,0.4850006103515625,0.04250049591064453,-0.32375001907348633,-1.452500343322754,-1.8600006103515625,3,-0.014234080588256148,-1.3616972923836472,23.23500061035156,1.130435263352839,23.399999618530273,1.478264475146384,24.34000015258789,-0.014234080588256148
1429,2002-06-07,23.25,23.364999771118164,22.875,23.25,5917244.0,-0.012109617559375008,3.2608760552634632,0.0,37.84857913758358,56.805354941592725,0.938761905742524,0.8297650929095468,0.3428119230990774,-0.46347648959167387,7.744315619316112,0.6599998474121094,0.45049215362545425,-0.814250183105468,-1.7225004370472767,0.09400007083634065,-1.2683753100763724,-0.3601250561345637,1.4013314300842303,19.736846067899616,-32.13711160883477,0.45412512697090385,6,0.6450004577636719,0.3275003433227539,-0.03875017166137695,-1.1675004959106445,-2.635000228881836,4,0.025806468020203477,-3.7916616996081984,23.53499984741211,-1.3616972923836472,23.23500061035156,1.130435263352839,23.399999618530273,0.025806468020203477
1430,2002-06-10,23.420000076293945,23.584999084472656,23.15500068664551,23.4950008392334,3874224.0,0.007311831238449251,2.37257277922386,-100.0,37.34939082245352,52.663105182289726,0.6699001919709886,0.6684396107048514,0.1804045928665019,-0.6120450571775038,8.517860327736638,0.4299983978271449,0.38676294029670544,-0.6280000686645515,-1.5712553245957608,0.3152551872666578,-1.0996276966301544,-0.15637244069894862,1.0892248393835473,45.04136269916833,-4.756465767965622,0.47162762796560453,6,0.47500038146972656,0.1575002670288086,-0.20875024795532227,-1.0025005340576172,-2.7049999237060547,0,0.017292941303422626,3.2608760552634632,23.25,-3.7916616996081984,23.53499984741211,-1.3616972923836472,23.23500061035156,0.017292941303422626
1431,2002-06-11,23.07500076293945,23.520000457763672,23.07500076293945,23.399999618530273,5802292.0,-0.014730969779274683,-1.7384693033164127,4.333273994201766,36.328121895588424,48.29847256528732,0.8845231089004599,1.0059451984405747,0.5185057645916089,-0.24620529450105266,9.222531365569468,0.4449996948242223,0.2664038864000631,-0.9354993820190458,-1.971188203683905,0.1001894396458134,-1.4533437928514736,-0.417654971186618,1.3034861594838425,19.90059004495997,-29.47902173099061,0.5178444108324295,6,0.8199996948242223,0.5024995803833043,0.05124902725220082,-0.5175008773803675,-1.9950008392333984,1,-0.0032503038119031658,2.37257277922386,23.420000076293945,3.2608760552634632,23.25,-3.7916616996081984,23.53499984741211,-0.0032503038119031658
1432,2002-06-12,22.625,22.95000076293945,22.625,22.95000076293945,6080848.0,-0.019501657554100382,1.0000000000000218,1.0000058687856677,32.51747070283844,44.16741322933848,1.1716329344676026,1.4204815122754795,0.9441478925708324,0.21296981659359915,10.147083674800152,0.4500007629394496,0.08759697264832766,-1.3167501449584975,-2.5237527823264934,-0.10974750759050167,-1.9202514636424937,-0.7132488262745014,1.6332079686294279,0.0,-48.71724542338999,0.6035013186839975,6,1.1450004577636719,1.125,0.49124956130981445,-0.0625,-1.4300003051757812,2,-0.016574585635359074,-1.7384693033164127,23.07500076293945,2.37257277922386,23.420000076293945,3.2608760552634632,23.25,-0.016574585635359074
1433,2002-06-13,22.875,23.10000038146973,22.420000076293945,22.979999542236328,5278944.0,0.011049723756906049,2.9420168067226284,0.3230747561533892,33.828546865013664,39.95375947058581,0.7715362080599526,1.1544565016039527,0.6916959846749648,-0.030380567176813145,11.087206992330684,0.6800003051757848,-0.06508026453445837,-1.0190001487731948,-2.3167658001925204,0.27876550264613087,-1.6678829744828576,-0.37011732306353196,1.2198871717664836,39.05582069270377,-8.475145142057947,0.648882825709663,6,0.7224998474121094,0.7925004959106445,0.24124956130981445,-0.1700000762939453,-2.969999313354492,3,-0.05027320736744367,1.0000000000000218,22.625,-1.7384693033164127,23.07500076293945,2.37257277922386,23.420000076293945,-0.05027320736744367
1434,2002-06-14,22.024999618530273,22.875,22.0,22.875,7793990.0,-0.03715848662162735,1.058822605437063,8.0952770208901,25.32401172478029,36.29934735488312,1.308425145357063,1.9193553597270068,1.5252870863856494,0.8179612885763845,11.38472472035804,0.875,-0.2512812247918994,-1.7525005340576172,-3.2749035561229256,-0.23009751199230877,-2.5137020450902696,-0.9912990230249648,1.8689011017795067,1.5772639098142471,-40.4716403238191,0.761201511032654,6,1.0174999237060547,1.4325008392333984,1.067500114440918,0.8924999237060547,-2.779998779296875,4,-0.015891050512221616,2.9420168067226284,22.875,1.0000000000000218,22.625,-1.7384693033164127,23.07500076293945,-0.015891050512221616
1435,2002-06-17,22.9950008392334,23.0,22.114999771118164,22.375,5698128.0,0.04404091884237915,1.8095282787518052,-0.7294124246878121,37.42690487124517,35.75703910273512,0.14256398090132905,0.9035309000121501,0.5540007252312122,-0.14336447565489152,11.600422414489245,0.9750003814697266,-0.3970444448580146,-0.7239993095397956,-2.273384953000125,0.8253863339205338,-1.4986921312699621,0.05069351219037088,0.6337537802330111,65.46056181438993,27.73976817348312,0.7746928217301652,6,-0.055001258850097656,0.46249961853027344,0.09749889373779297,0.044999122619628906,-4.370000839233398,0,-0.10350080370749737,1.058822605437063,22.024999618530273,2.9420168067226284,22.875,1.0000000000000218,22.625,-0.10350080370749737
1436,2002-06-18,23.0,23.040000915527344,22.54999923706055,22.9950008392334,4887996.0,0.00021740206932596706,10.529316728374202,0.008063151612476505,37.79460355075189,35.24955049073927,0.08365514499085691,0.8337741015973421,0.5490375027557448,-0.13486072503480173,12.549329720089158,0.4900016784667933,-0.6113459946787891,-0.6507501602172852,-2.2005762880456885,0.8990759676111182,-1.4256632241314868,0.12416290369691652,0.4007289727411134,90.90905938267787,55.8384030887176,0.7749130639142014,6,-0.06000041961669922,0.4575004577636719,0.10500001907348633,0.11499977111816406,-4.049999237060547,1,-0.09934781945270044,1.8095282787518052,22.9950008392334,1.058822605437063,22.024999618530273,2.9420168067226284,22.875,-0.09934781945270044
1437,2002-06-19,22.5,22.82500076293945,22.405000686645508,22.82500076293945,6102132.0,-0.021739130434782594,1.5846097867296143,-65.0110644792057,35.41008759064795,34.86974635121143,0.5234805717366804,1.2709535919251138,1.0327868508681988,0.3728380281826347,13.614485188975776,0.5949993133544922,-0.7742213188324385,-1.0695001602172844,-2.683687043454988,0.5446867230204191,-1.876593601836138,-0.2624067185984309,0.7046269165573591,45.454529691338934,11.353303160971166,0.8070934416188523,6,0.2924995422363281,0.9575004577636719,0.648749828338623,0.7249994277954102,-4.5,2,-0.06311111450195328,10.529316728374202,23.0,1.8095282787518052,22.9950008392334,1.058822605437063,22.024999618530273,-0.06311111450195328
1438,2002-06-20,22.5,22.68000030517578,22.05500030517578,22.565000534057614,6505962.0,0.0,3.2372870397310316,0.20000117375024068,29.27461114293689,33.917083240695135,0.4036772986857926,1.2047381838499405,1.0310305599328942,0.37670297582614154,14.833266115476915,0.625,-0.8083123071397793,-0.9882501602172837,-2.6476613377952134,0.6711610173606459,-1.8179557490062486,-0.1585445714283189,0.5400009155273438,48.076880754135644,21.163760099852134,0.8297055887889649,6,0.2924995422363281,0.9575004577636719,0.6549997329711914,0.7249994277954102,-3.325000762939453,3,-0.058000013563368036,1.5846097867296143,22.5,10.529316728374202,23.0,1.8095282787518052,22.9950008392334,-0.058000013563368036
1439,2002-06-21,23.04999923706055,23.04999923706055,22.32999992370605,22.334999084472656,26456236.0,0.02444441053602442,1.0139836634957557,-10.99991196924858,38.840820173285024,34.082797613009745,-0.19855580573269904,0.5871831560910863,0.4764420576160511,-0.1658745068631724,15.819140346694955,0.7199993133544993,-0.8206584847336522,-0.3762508392333963,-2.001848401081613,1.2493467226148205,-1.1890496201575047,0.4365479416907121,-1.0499992370605504,100.0,70.26882717248965,0.8127987809241084,6,-0.2899990081787145,0.40750122070312145,0.12375068664550426,0.17500019073485973,-2.5999984741210973,4,-0.13644245789641551,3.2372870397310316,22.5,1.5846097867296143,22.5,10.529316728374202,23.0,-0.13644245789641551
1440,2002-06-24,22.75,23.17499923706055,22.149999618530273,22.97500038146973,8506518.0,-0.013015151713246076,2.280008789089296,-0.31468578105243283,43.67704341520961,34.899344448523216,-0.004012732267312913,0.7898506418961659,0.7618237825515983,0.14027652338360497,16.540612704352384,1.024999618530277,-0.8527498982649213,-0.5887500762939446,-2.158426246329384,0.9809260937414948,-1.373588161311666,0.19608800872377685,-0.7290000152587908,62.05360335966138,27.76921690897653,0.7848380850177198,6,-0.16250038146972656,0.7075004577636719,0.6975002288818359,0.6975002288818359,-2.1949996948242188,0,-0.15406589717655395,1.0139836634957557,23.04999923706055,3.2372870397310316,22.5,1.5846097867296143,22.5,-0.15406589717655395
1441,2002-06-25,23.06999969482422,23.47500038146973,22.79999923706055,22.899999618530273,6801638.0,0.01406592065161405,-2.6486465587900923,-0.7555546136565812,48.441917161604934,36.66872738838616,-0.3629662058019427,0.3765308496262918,0.4294952962604448,-0.17244648667460183,17.072043962560407,0.7250003814697301,-0.8539532938561756,-0.1972503662109375,-1.6715870350955164,1.2770863026736414,-0.9344187006532252,0.5399179682313502,-1.002839739990236,71.47882641650833,32.24560404485796,0.7371683344422889,6,-0.33249950408935547,0.3875007629394531,0.46375036239624023,0.3775005340576172,-3.5699996948242188,1,-0.1926744583278629,2.280008789089296,22.75,1.0139836634957557,23.04999923706055,3.2372870397310316,22.5,-0.1926744583278629
1442,2002-06-26,22.75,23.07500076293945,22.100000381469727,22.399999618530273,10192512.0,-0.013870814870275527,-1.0526348547301225,2.058824849375624,42.6152394144815,37.645026560549255,-0.026117072982518863,0.5930464153444639,0.7330324196828641,0.1650183461838708,18.784454024299347,0.975000381469723,-0.8775367522322952,-0.4322500228881836,-1.8124921210929976,0.9479920753166304,-1.1223710719905888,0.25787102621422164,0.7250003814697301,48.9436378509285,7.329198818744658,0.6901210491024063,6,-0.012499809265136719,0.7075004577636719,0.9074997901916504,0.7299995422363281,-3.3649997711181605,2,-0.16703293349716686,-2.6486465587900923,23.06999969482422,2.280008789089296,22.75,1.0139836634957557,23.04999923706055,-0.16703293349716686
1443,2002-06-27,22.854999542236328,22.95000076293945,22.45499992370605,22.95000076293945,6995802.0,0.004615364493904428,9.420936395760497,-0.2714317633146312,46.153840439370065,39.959451973281446,-0.15002920950821874,0.390314089002441,0.6163195034373814,0.08298212881970102,20.489149859985627,0.49500083923339844,-0.8697894229166181,-0.2525004386901841,-1.524115639301634,1.0191147619212657,-0.888308038995909,0.3833071616155408,0.620000839233402,54.909029873934514,10.092353766263052,0.6358076003057248,6,-0.08999919891357422,0.6025009155273438,0.8337502479553223,0.625,-3.279998779296875,3,-0.21242614917861746,-1.0526348547301225,22.75,-2.6486465587900923,23.06999969482422,2.280008789089296,22.75,-0.21242614917861746
1444,2002-06-28,23.57500076293945,23.70000076293945,22.73500061035156,22.95000076293945,6895906.0,0.03150300744362511,1.2057146344866072,-6.5788628332800405,51.36324275467465,41.50793396032917,-0.7007299984874997,-0.45749856867420746,-0.11597431054730478,-0.6092366942009342,21.211613606030383,0.9650001525878906,-0.7808375648689108,0.5337507247924762,-0.45017222036458904,1.5176736699495414,0.04178925221394181,1.0257121973710106,-1.475000381469723,92.18750186264468,45.44123309342345,0.49196147257853345,6,-0.6975002288818324,-0.1175003051757777,0.11374902725220082,-0.09500122070312145,-4.8749999999999964,4,-0.18663844680742603,9.420936395760497,22.854999542236328,-1.0526348547301225,22.75,-2.6486465587900923,23.06999969482422,-0.18663844680742603
1445,2002-07-01,23.20000076293945,23.60000038146973,23.03000068664551,23.399999618530273,6843096.0,-0.015906680291162933,-1.1111138583261497,-0.3199981689453182,51.09361326913873,42.98560170681659,-0.3280954292790952,-0.1815939042051653,0.24018779722531747,-0.21585739977166796,22.239563327026673,0.5699996948242188,-0.7203694769782629,0.2157506942748988,-0.5618252586201393,0.9933266471699369,-0.17303728217262204,0.6045386707224196,-1.0680003738403272,68.75000745057875,17.839266027789336,0.3887879764475198,7,-0.3225002288818324,0.2574996948242223,0.6237487792968786,0.27999877929687855,-3.265001296997063,0,-0.11853447886057611,1.2057146344866072,23.57500076293945,9.420936395760497,22.854999542236328,-1.0526348547301225,22.75,-0.11853447886057611
1446,2002-07-02,22.82500076293945,23.565000534057614,22.70000076293945,22.899999618530273,6793056.0,-0.016163792571896818,-4.323094258566844,0.37499642370086084,51.77305660091496,44.803709374624034,0.021758534558212972,0.1561244911923616,0.6070782245638959,0.17632622343287707,22.891793477009266,0.8649997711181641,-0.5317129694849925,-0.1304993629455602,-0.8855451532525969,0.6245464273614765,-0.5080222580990785,0.24702353220795814,-0.6616403663635211,45.31251303851281,-11.540813501383148,0.37752289515351833,7,0.052499771118167615,0.6324996948242223,1.0087490081787145,0.6549987792968786,-3.2499999999999964,1,-0.09945237160514919,-1.1111138583261497,23.20000076293945,1.2057146344866072,23.57500076293945,9.420936395760497,22.854999542236328,-0.09945237160514919
1447,2002-07-03,22.97500038146973,23.31999969482422,22.690000534057614,22.94499969482422,6761770.0,0.0065717245790339884,-1.3333345107111776,-0.40001525902192514,50.90253068025914,47.20681154543762,-0.06009626496592091,-0.01512804172265092,0.45102838936412226,0.04814953466146221,23.240307590001482,0.6299991607666051,-0.46448089649589974,0.032500267028812146,-0.7111503193053146,0.7761508533629389,-0.3393250261382512,0.4043255601958755,-0.7809071775665295,41.76707688678074,-16.621319609632494,0.3718252931670636,7,-0.07499980926514027,0.48250007629394176,0.8637490272521937,0.504999160766598,-1.995000839233402,2,-0.15125137426645963,-4.323094258566844,22.82500076293945,-1.1111138583261497,23.20000076293945,1.2057146344866072,23.57500076293945,-0.15125137426645963
1448,2002-07-04,23.20000076293945,23.29999923706055,22.68000030517578,23.20000076293945,4237712.0,0.009793269977535823,5.200083924620027,0.0,61.95321853019641,49.77485580731666,-0.19596739999299473,-0.28091519911090046,0.25631736551276774,-0.14120328828908058,24.027791023371012,0.6199989318847692,-0.3931465425867593,0.27425060272216584,-0.42709642530964587,0.9755976307539775,-0.07642291129374001,0.6249241167380717,-0.9757894078555225,50.98041415626023,-13.991336834432495,0.3506735140159066,7,-0.30000019073485973,0.2574996948242223,0.6599988937377965,0.27999877929687855,-1.725000381469723,3,-0.1644396727844869,-1.3333345107111776,22.97500038146973,-4.323094258566844,22.82500076293945,-1.1111138583261497,23.20000076293945,-0.1644396727844869
1449,2002-07-05,23.85000038146973,23.875,23.07999992370605,23.1299991607666,6018100.0,0.028017224015294717,1.0649340355014434,100.0,59.30359113063707,51.51113888680861,-0.8052316111814513,-0.9314135999732649,-0.36214650005816296,-0.7470227713657103,23.833641521943164,0.7950000762939489,-0.23685648158852501,0.8942502021789593,0.09063117156793865,1.69786923278998,0.4924406868734472,1.2960597174844715,-1.5962732382286937,97.90798117869417,31.634945588642637,0.40180951530551046,7,-0.8625001907348668,-0.39249992370605824,0.009999275207515979,-0.370000839233402,-3.020000457763679,4,-0.17924526415738506,5.200083924620027,23.20000076293945,-1.3333345107111776,22.97500038146973,-4.323094258566844,22.82500076293945,-0.17924526415738506
1450,2002-07-08,23.82500076293945,23.82500076293945,23.489999771118164,23.55500030517578,5136148.0,-0.0010482020180471174,1.4814846211447288,0.3749999999999932,58.93825725702054,52.67739889741034,-0.6835941239397734,-0.9217766011433355,-0.30202762300129393,-0.6798551073568895,24.07992700707931,0.36000061035156605,-0.03461525862915238,0.8490005493164041,-0.021502533021365622,1.7195036316541739,0.41374900814751925,1.284252090485289,-1.5064227054280543,95.81596235738745,31.31009947937359,0.4352515411688849,7,-0.8375005722045863,-0.43750095367431285,0.1324996948242223,-0.24750041961669567,-2.925001144409176,0,-0.21511017149565415,1.0649340355014434,23.85000038146973,5.200083924620027,23.20000076293945,-1.3333345107111776,22.97500038146973,-0.21511017149565415
1451,2002-07-09,23.0,23.96500015258789,22.959999084472656,23.8700008392334,7252120.0,-0.03462752304389283,-1.1157857752346534,-3.2222198674748586,55.06073015179254,54.06023120155601,0.14576132847541245,-0.10823191052526582,0.5087713366286337,0.1885329683415442,24.497024063828967,1.0050010681152344,0.04636396888246708,0.027749824523926492,-0.8416029659523261,0.8971026150001791,-0.406926570714198,0.462426219762051,-0.6191650647890619,24.90270294340295,-40.27751071068271,0.43467639523812557,7,0.21000003814697266,0.042499542236328125,1.0000004768371582,0.5775003433227539,-2.75,1,-0.13326089278511366,1.4814846211447288,23.82500076293945,1.0649340355014434,23.85000038146973,5.200083924620027,23.20000076293945,-0.13326089278511366
1452,2002-07-10,22.25,22.989999771118164,22.25,22.774999618530273,5043112.0,-0.03260869565217395,-1.81904879546305,0.6034472552841179,47.80316291442942,54.24348925434038,0.9134350762032533,0.6453194223027978,1.2355616573729584,0.9764028232938173,24.605925824105263,0.75,0.09501905697575452,-0.7035001754760728,-1.6193212548272804,0.2123209038751348,-1.1614107151516748,-0.24558963580047077,1.7150001525878906,0.0,-64.56177268803182,0.45791053967560363,7,0.8575000762939453,0.7325000762939453,1.6050004959106445,1.327500343322754,-1.5499992370605469,2,-0.12022468481171,-1.1157857752346534,23.0,1.4814846211447288,23.82500076293945,1.0649340355014434,23.85000038146973,-0.12022468481171
1453,2002-07-11,21.725000381469727,22.325000762939453,21.34000015258789,22.100000381469727,8775718.0,-0.023595488473270754,1.387878059268781,0.714286233292522,38.30539198967304,52.79261694711798,1.4095129934647659,1.1380973570019464,1.7420558065861087,1.5275824642977476,24.765026929420724,0.9850006103515625,0.0762927644786835,-1.1709998130798347,-2.2392875423843037,-0.10271208377536567,-1.7051436777320674,-0.636855948427602,2.239999771118164,14.666675385974703,-43.536460488030315,0.5341438646522344,7,0.9274997711181641,0.9274997711181641,2.0737500190734863,1.8524999618530273,-1.159999847412113,3,-0.034292328016198526,-1.81904879546305,22.25,-1.1157857752346534,23.0,1.4814846211447288,23.82500076293945,-0.034292328016198526
1454,2002-07-12,21.674999237060547,22.399999618530273,21.290000915527344,22.084999084472656,5450906.0,-0.002301548609031423,1.1346110112606829,1.0933329264322917,40.0738635162838,51.56820030791188,1.2981725130965245,1.2232495510437502,1.7840333685549083,1.5987090318039705,24.378590438636728,1.1099987030029297,0.1169498675574836,-1.2035009384155266,-2.3410847135772848,-0.06591716325376851,-1.7722928259964057,-0.6347090508346476,2.1850009155273433,14.392464722953074,-41.53395914997108,0.5687918875808785,7,0.9525012969970703,0.9525012969970703,2.123751163482666,1.902501106262207,-0.7950000762939453,4,-0.009227167826094118,1.387878059268781,21.725000381469727,-1.81904879546305,22.25,-1.1157857752346534,23.0,-0.009227167826094118
1455,2002-07-15,20.614999771118164,21.739999771118164,20.274999618530273,21.475000381469727,5922194.0,-0.04890424467143528,1.1079148142049509,2.0975632449129598,30.056867182544266,49.15529037253736,2.182434333943526,2.209062923686762,2.833681499125852,2.674363540098323,24.534897430053025,1.4650001525878906,0.09753810597630519,-2.14450035095215,-3.6644450478574058,-0.624555654046894,-2.904472699404778,-1.384528002499522,3.0908004272460943,9.214094942528854,-42.89668255452006,0.7599723484526284,7,1.505000114440918,1.505000114440918,3.121250629425049,2.96250057220459,-0.3400001525878906,0,0.010429306571669406,1.1346110112606829,21.674999237060547,1.387878059268781,21.725000381469727,-1.81904879546305,22.25,0.010429306571669406
1456,2002-07-16,20.71500015258789,21.26499938964844,20.100000381469727,21.125,9498362.0,0.004850855327674042,2.376815440156102,0.47674367026844805,32.855944595311186,47.150114140876475,1.9575074230487566,2.033349718468095,2.7283081134801215,2.5862878492511783,24.8334569252094,1.1649990081787145,-0.017564487862792078,-1.9302499771118171,-3.6974767761649545,-0.16302317805867972,-2.813863376638384,-1.0466365775852502,2.716335999389649,21.28027339109499,-29.94100037262432,0.8836133995265684,7,1.317500114440918,1.317500114440918,3.0212502479553223,2.8625001907348633,-0.1399993896484375,1,0.0089307006796846,1.1079148142049509,20.614999771118164,1.1346110112606829,21.674999237060547,1.387878059268781,21.725000381469727,0.0089307006796846
1457,2002-07-17,21.07999992370605,21.07999992370605,20.225000381469727,20.299999237060547,7852360.0,0.017620070887258032,1.1923045886366246,-1.902441407158599,35.673937373093594,44.2301940123095,1.4476714410916287,1.6406283937831674,2.344657380801152,2.228510554811077,24.962005761455018,0.8549995422363246,-0.10682922003860185,-1.4942502021789572,-3.395096039001505,0.4065956346435904,-2.444673120590231,-0.5438272837676834,2.018202651220708,42.60868988325349,-7.809600234806965,0.9504229184112736,7,0.9525003433227575,0.9525003433227575,2.6562504768371618,2.4975004196167028,-0.10000038146972301,2,-0.03937381056499212,2.376815440156102,20.71500015258789,1.1079148142049509,20.614999771118164,1.1346110112606829,21.674999237060547,-0.03937381056499212
1458,2002-07-18,21.19499969482422,21.575000762939453,20.684999465942386,21.07999992370605,7804690.0,0.0054553971316120276,1.0342842444626983,0.1474354742080283,28.71197671601668,40.83112574401834,1.1380287059113314,1.499740933436719,2.2146986683533108,2.118760916393491,24.347704558379085,0.8900012969970668,-0.17944328861453585,-1.3140004158020027,-3.3126546016058604,0.6846537700018551,-2.3133275087039316,-0.31467332290007377,1.6033826607568358,47.60868159043075,2.3717209318084684,0.9993270929019283,7,0.8375005722045898,0.8375005722045898,2.565000534057617,2.382500648498535,-0.21500015258789062,3,-0.023354514697428552,1.1923045886366246,21.07999992370605,2.376815440156102,20.71500015258789,1.1079148142049509,20.614999771118164,-0.023354514697428552
1459,2002-07-19,19.905000686645508,21.0049991607666,19.8799991607666,20.9950008392334,6811388.0,-0.06086336526316283,1.0270328786613467,-9.478281060819372,24.67332435515928,37.023910977144865,2.0222404899517947,2.6794190073981383,3.4650913864226744,3.4041669796835308,24.775177523298886,1.3150005340576172,-0.2996080890088635,-2.4467494964599616,-4.739439035647827,-0.15405995727209643,-3.5930942660538925,-1.3004047268660308,2.623543471524414,1.3441676169224837,-39.228247633746115,1.1463447695939317,7,2.0174989700317383,2.0174989700317383,3.727499485015869,3.672499656677246,1.0749988555908203,4,0.0331574893064388,1.0342842444626983,21.19499969482422,1.1923045886366246,21.07999992370605,2.376815440156102,20.71500015258789,0.0331574893064388
1460,2002-07-22,19.2450008392334,20.05500030517578,18.51499938964844,19.700000762939453,7709904.0,-0.033157489306439025,1.6437806465344285,0.41743106423039367,23.637699214728514,33.532463095248865,2.1950818863271415,3.228917813724596,4.065071034068964,4.045869593998464,25.280538981832475,1.5400009155273402,-0.53824666121616,-2.931499385833739,-5.600899393242301,-0.2620993784251766,-4.26619938953802,-1.5967993821294577,2.9657179192481244,23.856245815989467,-15.450819692008139,1.3347000037042818,7,1.5074987411499023,1.9949989318847656,4.004999160766602,4.212499618530273,1.7349987030029297,0,0.08495704080199618,1.0270328786613467,19.905000686645508,1.0342842444626983,21.19499969482422,1.1923045886366246,21.07999992370605,0.08495704080199618
1461,2002-07-23,18.625,20.065000534057614,18.11000061035156,19.395000457763672,8079148.0,-0.032216202244556236,-1.1722230581593145,1.6923089821463755,20.041320631337626,30.447813952683106,2.379449843566036,3.6879175018578962,4.614030691888139,4.644420868943776,26.539639012261862,1.9549999237060547,-0.84967700993246,-3.3292502403259263,-6.396015013613624,-0.2624854670382284,-4.8626326269697735,-1.7958678536820791,3.0683180468448903,14.862896593635213,-23.13608493026136,1.5333823866438485,7,1.630000114440918,2.4125003814697266,4.573750019073486,4.832500457763672,2.354999542236328,1,0.08859058354524962,1.6437806465344285,19.2450008392334,1.0270328786613467,19.905000686645508,1.0342842444626983,21.19499969482422,0.08859058354524962
1462,2002-07-24,18.950000762939453,19.200000762939453,16.674999237060547,18.68000030517578,13015590.0,0.01744970539272228,5.55844162278116,-0.35064973668696214,21.127719785630674,28.539183707789512,1.7177572469160687,3.229196131437508,4.214658957931739,4.29581053304598,27.207648123872495,2.5250015258789062,-1.1847658067346245,-2.8142495155334473,-6.133864802755255,0.5053657716883606,-4.474057159144351,-1.1544418719225433,2.169986494066503,46.42858811091579,9.655620190074536,1.6598076436109035,7,0.587498664855957,1.3699989318847656,4.248749256134033,4.507499694824219,1.3949985504150355,2,0.08575197543938962,-1.1722230581593145,18.625,1.6437806465344285,19.2450008392334,1.0270328786613467,19.905000686645508,0.08575197543938962
1463,2002-07-25,18.0,19.584999084472656,17.555000305175778,19.450000762939453,11369396.0,-0.05013196436368339,1.3604672567627851,-5.370364091043954,11.814627667455085,25.399268613475208,2.328685473871232,4.002008266524598,5.083196738719764,5.214441932297547,27.70923153296525,2.0299987792968786,-1.4958057743004147,-3.5215003013610833,-7.19632395017161,0.15332334744944376,-5.358912125766345,-1.6840884769558215,2.3198894134157833,30.60048005278907,1.4962100644566583,1.8374118244052629,7,1.2074995040893555,2.3199996948242188,5.125,5.457500457763672,3.020000457763672,3,0.1655555301242404,5.55844162278116,18.950000762939453,-1.1722230581593145,18.625,1.6437806465344285,19.2450008392334,0.1655555301242404
1464,2002-07-26,19.174999237060547,19.565000534057614,18.125,18.125,10233626.0,0.06527773539225268,-1.7428601530966215,-0.7241370238536841,23.60953007353575,24.682897823585378,0.8512899219331658,2.614518133950831,3.821783626800759,4.006923172282995,29.704211583569144,1.5650005340576136,-1.7044999130315617,-2.1265009880065904,-5.810513801987824,1.5575118259746432,-3.968507394997207,-0.2844945810159736,0.4888099446112939,73.74628446940571,50.887890281270984,1.8420064069906166,7,-0.049999237060546875,1.1450004577636719,3.950000762939453,4.282501220703125,1.5750007629394531,4,0.09413300531909075,1.3604672567627851,18.0,5.55844162278116,18.950000762939453,-1.1722230581593145,18.625,0.09413300531909075
1465,2002-07-29,20.450000762939453,20.450000762939453,19.05500030517578,19.399999618530273,8574868.0,0.06649291142680425,1.6571408330199835,1.0000018165238274,36.231108807829116,25.0579160694207,-0.5024120688039808,1.1836145940364062,2.479527349022888,2.714150305035865,31.362272591625413,1.3950004577636719,-1.794867939274127,-0.7139994621276848,-4.3037329665655335,2.875734042310164,-2.5088662143466074,1.0808672900912377,-3.7750015258789062,100.0,74.20287481752129,1.794866752218924,7,-1.3250007629394531,-0.13000106811523438,2.658749580383301,3.0074996948242188,-0.8250007629394531,0,0.025916809756670878,-1.7428601530966215,19.174999237060547,1.3604672567627851,18.0,5.55844162278116,18.950000762939453,0.025916809756670878
1466,2002-07-30,20.55500030517578,20.625,19.684999465942386,20.2549991607666,6351840.0,0.005134451751542812,3.2727245141685324,0.28571506422308324,40.16251094262192,25.556646466034962,-0.7068245237918589,0.9484607390624049,2.3006589641234605,2.5935659361296928,32.58351534750599,0.9400005340576136,-1.9081247532234897,-0.49549989700317454,-4.006795939564288,3.015796145557939,-2.2511479182837313,1.2601481242773822,-3.8045010375976567,98.22785616952319,66.31032725510448,1.7556480212805565,7,-1.4300003051757812,-0.2350006103515625,2.4674997329711914,2.9025001525878906,-0.5550003051757812,1,0.02067619706887247,1.6571408330199835,20.450000762939453,-1.7428601530966215,19.174999237060547,1.3604672567627851,18.0,0.02067619706887247
1467,2002-07-31,19.5,20.799999237060547,19.5,20.600000381469727,9375026.0,-0.05132572559048465,-1.3636341567874712,-3.666653951057621,37.83488350993771,26.57030277647063,0.11229197380238531,1.8232535306570057,3.275745309084776,3.63131890683772,33.89765069059468,1.2999992370605469,-1.8915899972672676,-1.376750183105468,-4.830512984585255,2.0770126183743187,-3.103631583845363,0.3501312176344271,-2.5945207031249993,59.93837704268587,24.77135984414182,1.7268814007398936,7,-0.6600008010864258,0.8199996948242188,3.5975003242492676,3.957500457763672,0.48999977111816406,2,0.07589741242237591,3.2727245141685324,20.55500030517578,1.6571408330199835,20.450000762939453,-1.7428601530966215,19.174999237060547,0.07589741242237591
1468,2002-08-01,19.38500022888184,20.270000457763672,19.05500030517578,19.614999771118164,8800360.0,-0.005897424159905684,-1.7303392939804894,0.20909042043150824,37.5678677439216,28.003029819666445,-0.06309199498443974,1.7262967797184139,3.307847159856248,3.7248744100149906,35.36313091726752,1.2150001525878906,-1.9178203910992657,-1.300999927520749,-4.6337838527318205,2.0317839976903223,-2.967391890126283,0.3653920350847848,-2.245849735595705,47.102825728892725,8.923464829114721,1.6663919626055352,8,-0.6475009918212926,0.9349994659423793,3.712500095367428,4.072500228881832,1.0399990081787074,3,0.04952277911466507,-1.3636341567874712,19.5,3.2727245141685324,20.55500030517578,1.6571408330199835,20.450000762939453,0.04952277911466507
1469,2002-08-02,19.575000762939453,19.989999771118164,19.15999984741211,19.450000762939453,7119888.0,0.009801420263825023,-1.354603597169015,-0.5434793425439189,43.76499549577673,30.239396073116247,-0.340648605004926,1.2644306565478445,3.0301280662235754,3.509526612974753,38.00420466027335,0.8299999237060547,-1.993478917657967,-0.8972494125366204,-3.9084573334396637,2.113958508366423,-2.4028533729881403,0.6083545479148995,-2.2161993450268547,29.79947140724159,-11.546283844149883,1.5056039604515212,8,-0.8375015258789062,0.7449989318847656,3.5362496376037598,3.8824996948242188,0.754999160766598,4,0.07381862776526571,-1.7303392939804894,19.38500022888184,-1.3636341567874712,19.5,3.2727245141685324,20.55500030517578,0.07381862776526571
1470,2002-08-05,18.700000762939453,19.545000076293945,18.26499938964844,19.51000022888184,7470512.0,-0.04469987054389302,1.9090952439782916,-6.479995727539091,38.94679638727519,32.34000449044264,0.5016689944934001,1.8295964478334525,3.798663429608073,4.352157393951526,40.966068676710925,1.310001373291012,-2.076511233731413,-1.5159994125366225,-4.177881321314256,1.1458824962410112,-2.846940366925441,-0.18505845814780386,-1.1347274758779768,17.15981851971668,-25.62014084386935,1.3309409543888173,8,0.03749847412109375,1.6199989318847656,4.467499732971191,4.757499694824219,1.75,0,0.10962562317769176,-1.354603597169015,19.575000762939453,-1.7303392939804894,19.38500022888184,-1.3636341567874712,19.5,0.10962562317769176
1471,2002-08-06,19.934999465942386,20.145000457763672,18.059999465942386,18.649999618530273,9470484.0,0.06604270869606133,1.4457463374470823,-1.5864206106816279,44.26639765761942,34.91096869844139,-0.5900103682431173,0.37228963122694125,2.469355812643453,3.0922809805426645,42.99500344499165,2.0850009918212855,-1.984689940036315,-0.1277506828308077,-2.445429540719232,2.1899281750576165,-1.2865901117750198,1.0310887461134044,-2.1756426218809644,68.43066265056056,24.57032969159512,1.1588394289442128,8,-0.7574996948242223,0.3850002288818324,3.232501029968258,3.5225009918212855,0.9150009155273402,1,-0.015550512879220268,1.9090952439782916,18.700000762939453,-1.354603597169015,19.575000762939453,-1.7303392939804894,19.38500022888184,-0.015550512879220268
1472,2002-08-07,19.575000762939453,20.125,19.28499984741211,20.1200008392334,6427490.0,-0.018058626167408054,2.027036315335471,-0.42412462335426104,42.082116303151736,38.27402299129657,-0.14754831017701875,0.5497971355110387,2.7305298112550886,3.42569473538164,44.250388265696685,0.8400001525878906,-1.8304919584013604,-0.3539994239807136,-2.4370803469465443,1.729081498985117,-1.3955398854636272,0.6875410375022,-1.6332053752980826,68.55206412140738,24.12629583971497,1.0415404614829153,8,-0.14500141143798828,0.7449989318847656,3.5924997329711914,3.8824996948242188,0.7150001525878906,2,0.021711326717553936,1.4457463374470823,19.934999465942386,1.9090952439782916,18.700000762939453,-1.354603597169015,19.575000762939453,0.021711326717553936
1473,2002-08-08,20.979999542236328,20.979999542236328,19.899999618530273,20.51499938964844,9817726.0,0.07177515834159776,3.6451594378860843,-0.8532111697120014,55.195741551200925,41.78360204437048,-1.2129331329216342,-0.9632640224882394,1.2442187892200316,2.00296913203227,44.291155488102895,1.404998779296875,-1.5344630159011992,1.0882493972778313,-0.8832611515010171,3.05975994605668,0.10249412288840887,2.0740046716672538,-2.9200000762939418,100.0,48.05409936524726,0.985755274389424,8,-1.4600000381469727,-0.6599998474121094,2.1987509727478027,2.4775009155273438,-0.75,3,-0.04718778802283219,2.027036315335471,19.575000762939453,1.4457463374470823,19.934999465942386,1.9090952439782916,18.700000762939453,-0.04718778802283219
1474,2002-08-09,21.475000381469727,21.475000381469727,20.774999618530273,21.049999237060547,7652148.0,0.023593939467771552,2.2941123672152335,0.9139806557995754,60.95284614629402,44.530461748644356,-1.5057102502615791,-1.5536742050381704,0.6542503459382658,1.4893472937058618,44.27199502985282,0.7000007629394531,-1.2364160923209013,1.59325017929077,-0.34186900749486426,3.5283693660764044,0.6256905858979529,2.5608097726835872,-3.181400909423825,100.0,42.662658730227776,0.9675595933928168,8,-1.7075004577636719,-1.1550006866455078,1.7037501335144043,1.9825000762939453,-1.135000228881836,4,-0.0488941152855672,3.6451594378860843,20.979999542236328,2.027036315335471,19.575000762939453,1.4457463374470823,19.934999465942386,-0.0488941152855672
1475,2002-08-12,20.82999992370605,21.44499969482422,20.725000381469727,21.170000076293945,3812562.0,-0.03003494511321314,-1.6181829531346452,-0.7999982048531877,60.80352738947049,46.82390802051642,-0.8952873328437825,-0.9399313753691416,1.2128834303097875,2.113383783083087,43.454952059833,0.75,-0.7564983891615569,0.9374997138977008,-1.017061543604406,2.8920609713998076,-0.039780914853352556,1.9147803426487542,-2.2182603607177676,81.1127295799253,17.642461950039454,0.9772806287510537,8,-1.0624999999999964,-0.5100002288818324,2.3925004005432164,2.6275005340576207,-0.8349990844726527,0,-0.024003840702417123,2.2941123672152335,21.475000381469727,3.6451594378860843,20.979999542236328,2.027036315335471,19.575000762939453,-0.024003840702417123
1476,2002-08-13,20.899999618530273,21.295000076293945,20.184999465942386,21.0,4216110.0,0.0033605230475568515,2.2173905832335787,0.294118637031715,59.79899035111513,49.2643643362028,-1.0182860308293726,-1.0491512758165484,1.0858527195688055,2.0242110552985864,42.62408173919298,1.110000610351559,-0.4093694517944897,0.9982494354248033,-0.9743688503697143,2.970867721219321,0.011940292527544472,1.984558578322062,-2.001933973693845,73.74426380279935,7.782978143873706,0.9863091428972588,8,-1.1324996948242188,-0.5799999237060547,2.2875003814697266,2.5575008392333984,-1.5650005340576172,1,-0.021531046115036534,-1.6181829531346452,20.82999992370605,2.2941123672152335,21.475000381469727,3.6451594378860843,20.979999542236328,-0.021531046115036534
1477,2002-08-14,20.25,20.700000762939453,20.024999618530273,20.200000762939453,4707210.0,-0.031100460784409423,-2.374992847469912,-0.4999904632932156,61.65803385317326,51.941049459452984,-0.2801741543884191,-0.4896247241265925,1.6754116388285496,2.6574501297770574,41.79186891360829,0.875,-0.29134121861084594,0.3897498130798347,-1.51215334854626,2.2916529747059293,-0.5612017677332126,1.340701393892882,-1.094240881500241,22.22223567793798,-46.220367983442394,0.9509515808130479,8,-0.4825000762939453,-0.41750049591064453,2.8762497901916504,3.207500457763672,-1.0,2,0.029629648467640823,2.2173905832335787,20.899999618530273,-1.6181829531346452,20.82999992370605,2.2941123672152335,21.475000381469727,0.029629648467640823
1478,2002-08-15,20.700000762939453,20.989999771118164,20.315000534057614,20.55500030517578,4748726.0,0.022222259898244667,-1.1599975585937368,2.9000534065766383,58.54342664560925,53.58309736498993,-0.5856086889218979,-1.0314963353699262,1.159281716777901,2.188425088824566,41.718475559827226,0.7399997711181641,-0.22178916836533702,0.8645005226135254,-0.9761654241460818,2.7051664693731325,-0.055832450766278185,1.784833495993329,-1.3123175181426987,46.55177856877896,-20.343371094865688,0.9203329733798035,8,-0.9325008392333984,-1.162501335144043,2.344999313354492,2.7574996948242188,-1.2000007629394531,3,-0.019806755183611302,-2.374992847469912,20.25,2.2173905832335787,20.899999618530273,-1.6181829531346452,20.82999992370605,-0.019806755183611302
1479,2002-08-16,20.565000534057614,20.975000381469727,20.149999618530273,20.899999618530273,5239522.0,-0.0065217499471564855,2.4020607204656286,-2.3103312199100507,50.738598596965225,54.89329761051105,-0.33012491369817454,-0.8901540052865577,1.2344084346809368,2.3034228817204827,41.062590733825466,0.8250007629394531,-0.03724230977334386,0.6965003013610804,-1.1728538360490575,2.5658544387712183,-0.2381767673439903,1.6311773700661512,-0.9685855755935613,38.02823144465508,-23.659897676060126,0.9346770687050696,8,-0.797500610351559,-1.0275011062622035,2.087499618530277,2.5625000000000036,-1.6650009155273402,4,-0.016289860594289385,-1.1599975585937368,20.700000762939453,-2.374992847469912,20.25,2.2173905832335787,20.899999618530273,-0.016289860594289385
1480,2002-08-19,20.8799991607666,20.96999931335449,20.125,20.5,5070662.0,0.01531721947623188,2.017857568605037,-1.1343289530620027,52.03251392460447,55.75619941795383,-0.33902267695915356,-1.1345512479617028,0.8564816974160863,1.9700504519922006,39.5593396594856,0.8449993133544886,0.18152379576627453,0.9297490119934082,-0.9675910010811961,2.8270890250680125,-0.018920994543893954,1.8784190185307104,-1.0957256600019818,67.32277433520663,9.832982280014875,0.9486700065373018,8,-0.4999990463256836,-1.672499656677246,1.7475013732910156,2.222501754760742,-2.875,0,-0.02586202250397429,2.4020607204656286,20.565000534057614,-1.1599975585937368,20.700000762939453,-2.374992847469912,20.25,-0.02586202250397429
1481,2002-08-20,20.274999618530273,20.94499969482422,20.2549991607666,20.94499969482422,4932058.0,-0.028975075026493213,1.0597028521975784,-1.7631619894694046,55.13585157407531,57.20661444805645,0.35679904232189585,-0.42119467598222826,1.4013476008802428,2.547702456048121,37.77367309961407,0.6900005340576172,0.306899849472245,0.2422494888305664,-1.5532167411347544,2.037715718795887,-0.655483626152094,1.1399826038132268,-0.321653429695143,25.9067316548668,-29.981461828110415,0.89773311498266,8,0.41250038146972656,-1.1499996185302734,1.8450002670288086,2.320000648498535,-1.9200000762939453,1,-0.013810051026633352,2.017857568605037,20.8799991607666,2.4020607204656286,20.565000534057614,-1.1599975585937368,20.700000762939453,-0.013810051026633352
1482,2002-08-21,20.575000762939453,20.899999618530273,20.155000686645508,20.350000381469727,6081178.0,0.014796604195000507,-1.4227616557653122,-0.3358214266396791,57.697289121323905,57.484564178070116,0.23866331280104092,-0.6252708192180592,1.0579661209321358,2.21583294709815,35.32609645689722,0.7449989318847656,0.5819385238182839,0.4610006332397454,-1.2742213896860761,2.196222656165567,-0.4066103782231636,1.3286116447026544,-0.46948915484086484,52.023223353891545,-4.770695894704083,0.8676110114629103,8,0.17499923706054688,-1.4500007629394531,1.4574995040893555,1.932499885559082,-1.875,2,-0.060267394045512734,1.0597028521975784,20.274999618530273,2.017857568605037,20.8799991607666,2.4020607204656286,20.565000534057614,-0.060267394045512734
1483,2002-08-22,20.979999542236328,21.229999542236328,20.489999771118164,20.575000762939453,4818412.0,0.01968402256520818,-1.5739088321734458,1.7999915229093375,58.842035921070995,57.25002970860089,-0.18588305561717178,-0.8385620876775377,0.6053392384761125,1.7906574351414264,33.15511653339992,0.7399997711181641,0.7378922275548021,0.7169994354248033,-0.744014419301056,2.1780132901506626,-0.013507491938124616,1.4475063627877311,-0.8249988555908203,77.37555623832719,16.45786896159896,0.7305069273629289,8,-0.24499988555908203,-1.8549995422363281,1.0525007247924805,1.527501106262207,-2.6299991607666016,3,-0.08245946520415992,-1.4227616557653122,20.575000762939453,1.0597028521975784,20.274999618530273,2.017857568605037,20.8799991607666,-0.08245946520415992
1484,2002-08-23,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0,0.0,1.0,0.0,66.12447035298645,57.841245593436,-0.2944473427494465,-0.7340369862447318,0.5841313922371398,1.7682799707162715,30.866814157194966,0.0,0.96492962753236,0.6267494201660142,-0.7729955220375224,2.026494362369551,-0.07312305093575233,1.3266218912677807,-0.8249988555908203,77.37555623832719,10.471583547345887,0.6998724711017676,8,-0.31999969482421875,-1.9049997329711914,1.0525007247924805,1.527501106262207,-3.029998779296875,4,-0.07054335436265557,-1.5739088321734458,20.979999542236328,-1.4227616557653122,20.575000762939453,1.0597028521975784,20.274999618530273,-0.07054335436265557
1485,2002-08-26,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0,0.0,1.0,0.0,58.95458939029858,57.74742326445638,-0.30277200026991125,-0.7297074265411752,0.531215463331641,1.7477510722412504,29.72908179020939,0.0,0.92769064900871,0.6002494812011712,-0.8270053187692135,2.027504281171556,-0.11337791878402115,1.3138768811863635,-0.6929988861083984,76.74416128912065,9.618839146537368,0.7136273999851915,8,-0.35249996185302734,-1.9049997329711914,0.942500114440918,1.4175004959106445,-2.729999542236328,0,-0.0991420385648083,1.0,20.979999542236328,-1.5739088321734458,20.979999542236328,-1.4227616557653122,20.575000762939453,-0.0991420385648083
1486,2002-08-27,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0,0.0,1.0,0.0,62.83104265633989,57.87775757591934,-0.3243382508431907,-0.7338604254613443,0.4770473600519409,1.7276524304466534,28.764012122958082,0.0,0.775500182089953,0.5789995193481445,-0.8717043263922761,2.029703365088565,-0.1463524035220658,1.3043514422183549,-0.574198913574218,76.74416128912065,9.394512923931813,0.7253519228702102,8,-0.30249977111816406,-1.9049997329711914,0.016250133514404297,0.7350006103515625,-3.029998779296875,1,-0.14180173719644473,1.0,20.979999542236328,1.0,20.979999542236328,-1.5739088321734458,20.979999542236328,-0.14180173719644473
1487,2002-08-28,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0,0.0,1.0,0.0,50.0,56.92848794862942,-0.23456513769756882,-0.6506570433282022,0.43788138837488333,1.7021604382091198,27.631669859079327,0.0,0.6656279062559243,0.5049995422363267,-0.9025359895674896,1.912535074040143,-0.19876822366558144,1.2087673081382349,-0.46727893829345746,66.21620576689615,2.872820540467387,0.7037677659019078,8,-0.30249977111816406,-1.9049997329711914,-0.33374929428100586,0.532501220703125,-3.1649990081787145,2,-0.12511916383579635,1.0,20.979999542236328,1.0,20.979999542236328,1.0,20.979999542236328,-0.12511916383579635
1488,2002-08-29,20.34499931335449,20.450000762939453,19.815000534057614,20.26000022888184,5616474.0,-0.03026693244694667,3.3050573493851507,100.0,36.579556842626054,55.35526108703618,0.38530094075739285,0.06319136303173067,1.0255293699487247,2.31506225355432,26.60163614964164,1.1649990081787145,0.5451548542945766,-0.17800064086914347,-1.491350160509267,1.13534887877098,-0.834675400689207,0.47867411895092005,1.130001068115238,45.493496181206325,-12.667255357375069,0.6566747598200621,8,0.17750072479248402,-0.8299989700317347,-0.4162497520446742,0.4500007629394567,-3.404998779296875,3,-0.08085517846811896,1.0,20.979999542236328,1.0,20.979999542236328,1.0,20.979999542236328,-0.08085517846811896
1489,2002-08-30,21.020000457763672,21.125,20.149999618530273,20.450000762939453,6692478.0,0.03317774230476922,1.500004890645174,6.705950991832532,52.24057245653474,55.378378701695105,-0.2440338018025514,-0.5249161419155541,0.29231241773322125,1.617112811925601,25.137660310742632,0.9750003814697266,0.4679597567414291,0.4247505187988274,-0.8265325188491666,1.6760335564468214,-0.20089100002516957,1.0503920376228244,0.42179992675781364,91.98476450058752,35.21011761325404,0.6256415188239968,8,-0.4975004196166992,-1.2525005340576172,-1.2562508583068848,-0.22500038146972656,-4.069999694824219,4,-0.12702188478344156,3.3050573493851507,20.34499931335449,1.0,20.979999542236328,1.0,20.979999542236328,-0.12702188478344156
1490,2002-09-02,20.75,20.9950008392334,20.57999992370605,20.959999084472656,2587974.0,-0.012844931107694024,1.9642647920328316,-0.3684196436936997,48.31081530982169,54.62004133900026,0.0062436049673095795,-0.09851102788168475,0.5094307066699848,1.859168515407319,23.084385595844566,0.44000053405762074,0.3944937305613152,0.052250099182128196,-0.8254229234982908,0.9299231218625472,-0.3865864121580813,0.4910866105223377,0.6592643875122093,71.37403413136258,16.054172576053766,0.43883651134020923,9,-0.22749996185302734,-0.9825000762939453,-1.0275001525878906,0.04500007629394531,-4.299999237060547,0,-0.13493972226797812,1.500004890645174,21.020000457763672,3.3050573493851507,20.34499931335449,1.0,20.979999542236328,-0.13493972226797812
1491,2002-09-03,19.625,20.850000381469727,19.59000015258789,20.55500030517578,7453810.0,-0.054216867469879526,-1.5200004577636719,4.428592188919164,43.64191369705025,53.05833295852541,1.1503124905407205,1.0562271166086,1.557069498875176,2.9488393925738876,22.092472953171455,1.260000228881836,0.38915875068424555,-1.0572499275207505,-2.0001649295925645,-0.11433492544893653,-1.5287074285566575,-0.5857924264848435,1.752379110443119,2.2801205792376074,-54.86240582066581,0.4714575010359077,9,0.7849998474121094,0.1424999237060547,0.09749984741210938,1.1700000762939453,-2.924999237060547,1,-0.07006369426751591,1.9642647920328316,20.75,1.500004890645174,21.020000457763672,3.3050573493851507,20.34499931335449,-0.07006369426751591
1492,2002-09-04,20.0,20.25,19.325000762939453,19.524999618530273,6709650.0,0.019108280254777066,-1.1142885792074568,-0.5107529307530128,42.768587387696996,51.27239423259496,0.7656917759322006,0.7533227736159418,1.1177869282377983,2.540252385870218,21.1230781544776,0.9249992370605469,0.35327919880005965,-0.7034998893737807,-1.556186586194137,0.14918680744657564,-1.129843237783959,-0.27715654096360254,1.3058839521289087,37.49997350903554,-20.11545776075363,0.4263433484101776,9,0.22500038146972656,-0.2325000762939453,-0.2775001525878906,0.7950000762939453,-2.645000457763672,2,-0.10249996185302734,-1.5200004577636719,19.625,1.9642647920328316,20.75,1.500004890645174,21.020000457763672,-0.10249996185302734
1493,2002-09-05,19.989999771118164,20.209999084472656,19.65999984741211,20.104999542236328,7078878.0,-0.0005000114440918413,2.384622607736233,-0.2421045868686179,43.90243113116496,48.803278763503684,0.6934119739172928,0.7223891288893753,1.0586780486377592,2.518182516071519,21.22320822949385,0.5499992370605469,0.33267211628303883,-0.6640001296997085,-1.562798127883994,0.23479786848457707,-1.1133991287918512,-0.2146011306075657,1.197031189659377,36.9444050023418,-22.192427414723277,0.449398999092142,9,0.2350006103515625,-0.22249984741210938,-0.4100003242492676,0.8050003051757812,-1.5049991607666051,3,-0.10880436528083504,-1.1142885792074568,20.0,-1.5200004577636719,19.625,1.9642647920328316,20.75,-0.10880436528083504
1494,2002-09-06,20.424999237060547,20.479999542236328,19.86000061035156,19.959999084472656,6302022.0,0.02176085397313887,1.1565151625722427,-4.043487635380559,45.29472771075213,47.28551635466518,0.19155008055483336,0.2157547483254163,0.534987983361134,2.049005763136808,21.75391855614651,0.6199989318847692,0.27348484905756365,-0.17650060653686594,-0.992202324713567,0.6392011116398351,-0.5843514656252147,0.23135025255148278,0.6503099118467084,65.86816909387238,7.445964644022212,0.4078508590883503,9,-0.1999988555908203,-0.6574993133544922,-0.8962497711181641,0.37000083923339844,-2.529998779296875,4,-0.17062417787901352,2.384622607736233,19.989999771118164,-1.1142885792074568,20.0,-1.5200004577636719,19.625,-0.17062417787901352
1495,2002-09-09,20.32999992370605,20.46500015258789,19.899999618530273,20.46500015258789,4486474.0,-0.0046511293465373305,7.370364091043954,-0.29032297759584674,50.63584156616884,45.930494011312845,0.20635060242756964,0.28604011440299004,0.5504534094418609,2.1079703477076137,22.272125608641943,0.5650005340576172,0.16358173264869436,-0.24649991989135955,-1.0633622173525303,0.5703623775698112,-0.654931068621945,0.16193122883922584,0.6402907220431366,65.90160079745931,3.22734488827156,0.4084311487305863,9,-0.10499954223632457,-0.5624999999999964,-0.8012504577636683,0.4650001525878942,-1.3899993896484375,0,-0.16625672274721992,1.1565151625722427,20.424999237060547,2.384622607736233,19.989999771118164,-1.1142885792074568,20.0,-0.16625672274721992
1496,2002-09-10,20.450000762939453,20.69499969482422,20.28499984741211,20.450000762939453,4826694.0,0.005902648287444023,-1.484833772599066,-0.0,48.49215939450776,45.76295616625816,0.003646714032377929,0.1376556043023811,0.36276250711939184,1.9599310015653089,22.246079986776447,0.4099998474121094,-0.006122961051779896,-0.10399913787841797,-0.9080322644987184,0.7000339887418825,-0.5060157011885664,0.2980174254317305,0.42157248984115014,82.1168523432562,17.34781375674217,0.4020165633101494,9,-0.22500038146972656,-0.6825008392333984,-0.9212512969970703,0.3449993133544922,-1.5300006866455078,1,-0.19559901470756946,7.370364091043954,20.32999992370605,1.1565151625722427,20.424999237060547,2.384622607736233,19.989999771118164,-0.19559901470756946
1497,2002-09-11,20.850000381469727,20.96999931335449,20.38999938964844,20.549999237060547,5313376.0,0.019559882816981178,1.1481518111014979,100.0,48.429962318358506,47.07966788578398,-0.4657065569483265,-0.22671239958292233,-0.106510442318001,1.5341736994195827,21.93579714754949,0.5799999237060476,-0.09764111508561513,0.26600046157836843,-0.5350421942671311,1.067043117423868,-0.13452086634438132,0.6665217895011182,-1.5249996185302734,90.83977245758355,26.522545525392232,0.40052132792274975,9,-0.625,-0.4700002670288086,-1.1012506484985352,-0.05500030517578125,-1.534999847412113,2,-0.19904074544854944,-1.484833772599066,20.450000762939453,7.370364091043954,20.32999992370605,1.1565151625722427,20.424999237060547,-0.19904074544854944
1498,2002-09-12,20.290000915527344,20.795000076293945,20.290000915527344,20.790000915527344,5264772.0,-0.026858487083773808,-1.0199966430664062,-1.6666603088621437,42.659590269114695,46.01511430940398,0.09573892269854056,0.3172621902457209,0.36902663943269687,2.081663109056322,22.01784794141123,0.5599994659423828,-0.23251065118863679,-0.2734990119934082,-1.0829827426623737,0.5359847186755573,-0.678240877327891,0.13124285334107455,-0.9321001815795888,38.73881149703018,-22.93824041900556,0.40474186533448325,9,-0.13000011444091797,0.1099996566772461,-0.41500139236450195,0.5049991607666016,-1.0900001525878906,3,-0.14465259935227237,1.1481518111014979,20.850000381469727,-1.484833772599066,20.450000762939453,7.370364091043954,20.32999992370605,-0.14465259935227237
1499,2002-09-13,20.229999542236328,20.38999938964844,19.80500030517578,20.1200008392334,7034166.0,-0.0029571892845553505,1.7209361124541174,-0.21999740600585938,42.121852275113305,45.32745174999194,0.03564203288094703,0.369841259408787,0.3211723395218371,2.1252455770089824,22.150461158564795,0.5849990844726598,-0.28987430946891735,-0.3167503356933601,-1.1398526245945249,0.5063519532078047,-0.7283014801439442,0.09480080875722408,-0.839856836700438,36.48065226467156,-22.32840463648928,0.4115511444505828,9,-0.08249950408935547,0.17000102996826172,-0.309999942779541,0.5650005340576172,-0.7150001525878871,4,-0.08625798177807908,-1.0199966430664062,20.290000915527344,1.1481518111014979,20.850000381469727,-1.484833772599066,20.450000762939453,-0.08625798177807908
1500,2002-09-16,20.34000015258789,20.450000762939453,20.059999465942386,20.420000076293945,4427366.0,0.005437499398944778,4.571395485075085,-0.7272806089715802,43.42916808314314,45.303813348446695,-0.1549252388318081,0.22905476140074654,0.10317645806411946,2.0008957424953664,22.2317455567279,0.39000129699706676,-0.22916725948910255,-0.17974977493286204,-0.9921825042547852,0.6326829543890611,-0.5859661395938218,0.22646658972809774,-0.9182603148956296,45.922772779738025,-10.179011353521311,0.4062163646609613,9,-0.19250011444091797,0.04500007629394531,-0.2962503433227539,0.4549999237060547,-1.4650001525878906,0,-0.12020647377001803,1.7209361124541174,20.229999542236328,-1.0199966430664062,20.290000915527344,1.1481518111014979,20.850000381469727,-0.12020647377001803
1501,2002-09-17,19.9950008392334,20.774999618530273,19.690000534057614,20.625,8398938.0,-0.016961618031777537,1.3333353842493827,7.874997019764919,40.556104372709335,45.057981902336955,0.2772320639414154,0.581832581176613,0.36054125910800394,2.3093552431069284,22.454112804089306,1.0849990844726598,-0.3122255983533684,-0.5107491493225105,-1.3501426508631411,0.32864435221812016,-0.9304459000928276,-0.09105239855219338,-0.5422958120278913,23.828171566173417,-29.713867564798882,0.41969675077031576,9,0.31999874114990234,0.3149995803833008,0.04874897003173828,0.7999992370605469,-1.7700004577636719,1,-0.05276320384571853,4.571395485075085,20.34000015258789,1.7209361124541174,20.229999542236328,-1.0199966430664062,20.290000915527344,-0.05276320384571853
1502,2002-09-18,19.334999084472656,19.75,19.13500022888184,19.75,11062012.0,-0.03300833843756146,1.9638477801268328,0.6587324894565866,40.36259983088677,44.664667313417155,0.9308747689629335,1.2060059095885265,0.9476108305244892,2.928608347722612,22.778312426612512,0.860000610351559,-0.3786444045818058,-1.108750820159912,-2.0966506330074566,-0.12085100731236764,-1.6027007265836843,-0.6148009137361399,1.6350002288818324,12.048124938240777,-40.75587384741954,0.49394990642377196,9,0.7175006866455078,0.8475008010864258,0.7087507247924805,1.390000343322754,-0.9599990844726562,2,-0.021463616644905037,1.3333353842493827,19.9950008392334,4.571395485075085,20.34000015258789,1.7209361124541174,20.229999542236328,-0.021463616644905037
1503,2002-09-19,19.25,19.475000381469727,18.825000762939453,19.350000381469727,10261072.0,-0.004396125601108358,2.714279486215334,0.24096424303704383,30.96774325865283,43.072780152072795,1.0056174144223355,1.217156655263171,0.9741112275144772,2.9775393363200315,23.70505207581381,0.6499996185302734,-0.33601023263706864,-1.1072499275207512,-2.19532635007263,-0.01917350496887238,-1.6512881387966907,-0.5632117162448118,1.6832993316650366,21.794845460654308,-24.97682534847555,0.5440382112759388,9,0.6475000381469727,0.7775001525878906,0.5499997138977051,1.1299991607666016,-1.125,3,0.003376651119876062,1.9638477801268328,19.334999084472656,1.3333353842493827,19.9950008392334,4.571395485075085,20.34000015258789,0.003376651119876062
1504,2002-09-20,19.5,19.674999237060547,18.774999618530273,18.875,22178318.0,0.01298701298701288,-1.1818152393546926,-6.249976158233039,36.50108302773195,41.50225142557981,0.682365717542492,0.8965608912805081,0.6689233786104865,2.698227138303025,24.55135413863467,0.8999996185302734,-0.30880094020367466,-0.783249950408937,-1.8940689327338092,0.3275690319159352,-1.338659441571373,-0.22784045924650087,1.3489673889160123,36.25001907348633,-7.103534549962106,0.5554094911624367,9,0.3724994659423828,0.5024995803833008,0.15249967575073242,0.8199996948242188,-0.6149997711181605,4,-0.01538457625951517,2.714279486215334,19.25,1.9638477801268328,19.334999084472656,1.3333353842493827,19.9950008392334,-0.01538457625951517
1505,2002-09-23,18.899999618530273,19.684999465942386,18.834999084472656,19.225000381469727,9058164.0,-0.030769250331780795,-2.736250377276249,-0.520001220703125,41.169304196676634,40.688600848043016,1.1825459875789939,1.4047661809700358,1.239798179577491,3.270158425959309,25.436757391974602,0.8500003814697301,-0.3034563489111157,-1.2792503356933587,-2.499493267278176,-0.05900740410854155,-1.8893718014857654,-0.6691288699009519,1.8245297041625932,6.25,-40.55173585660019,0.6101214657924081,9,0.9724998474121094,1.1024999618530273,0.752500057220459,1.4200000762939453,-0.7999992370605469,0,0.03253967108629974,-1.1818152393546926,19.5,2.714279486215334,19.25,1.9638477801268328,19.334999084472656,0.03253967108629974
1506,2002-09-24,18.0049991607666,19.149999618530273,17.700000762939453,18.86000061035156,11049356.0,-0.04735452253058137,1.0209050804609006,2.630767515288086,28.432432254097534,38.466653063125136,1.893356522968947,2.1770793305765253,2.0914487625400184,4.133596336515545,26.698778449295133,1.4499988555908203,-0.3653850073779559,-2.025500774383545,-3.527524048718007,-0.5234775000490828,-2.776512411550776,-1.2744891372163138,2.602558379676509,14.87797616278529,-31.733027928746175,0.7510116371672313,9,1.2425012588500977,1.460000991821289,1.7887506484985352,2.315000534057617,0.6600017547607422,1,0.04831995999917371,-2.736250377276249,18.899999618530273,-1.1818152393546926,19.5,2.714279486215334,19.25,0.04831995999917371
1507,2002-09-25,18.354999542236328,18.59499931335449,17.274999618530273,17.700000762939453,12522368.0,0.019439066802757088,1.3259940914117172,-0.7660791447954042,33.534747728757864,37.452781669752156,1.2876292768057276,1.707902280549419,1.6895049269477198,3.745125938840644,28.129794831349752,1.3199996948242152,-0.4532077119518334,-1.544250392913817,-3.151966780369797,0.06346599454216317,-2.348108586641807,-0.7403921991858269,2.0199534560064905,44.813277679904076,-2.895713016071795,0.8038581937279906,9,0.6700000762939453,0.8975000381469727,1.5512504577636719,1.9650001525878906,0.3649997711181605,2,-0.007082493272062673,1.0209050804609006,18.0049991607666,-2.736250377276249,18.899999618530273,-1.1818152393546926,19.5,-0.007082493272062673
1508,2002-09-26,18.700000762939453,19.084999084472656,17.7450008392334,18.450000762939453,12370896.0,0.018796035374953224,1.627456186935741,0.38168010063830776,32.30772180197553,36.3623227282924,0.7748517803713568,1.2999944282115763,1.2917908814008818,3.3646275354755204,28.091966468444006,1.3399982452392578,-0.5408863176348504,-1.1169992446899428,-2.7954557395361306,0.5614572501562449,-1.9562274921130367,-0.27777099726684895,1.3649568973321102,59.128681934953775,13.150082236721218,0.8392282474230947,9,0.3249988555908203,0.5524988174438477,1.2374992370605469,1.6199989318847656,-0.20000076293945312,3,-0.017379719234212776,1.3259940914117172,18.354999542236328,1.0209050804609006,18.0049991607666,-2.736250377276249,18.899999618530273,-0.017379719234212776
1509,2002-09-27,18.350000381469727,19.190000534057614,18.024999618530273,18.950000762939453,6465876.0,-0.018716597175940985,1.1574092552332957,-2.4000015258789062,30.70177721594294,34.94816818749238,0.9276855992187478,1.5175126143905828,1.6255114650004359,3.672104636982297,29.073223104290513,1.1650009155273402,-0.6805549882386224,-1.33349962234497,-3.03366740192579,0.3666681572358499,-2.183583512135378,-0.48341573255456183,1.4359614746277067,44.60584361006504,1.0999729077148643,0.8500838897904094,9,0.6749992370605469,0.8499994277954102,1.5799994468688965,1.9699993133544922,0.9249992370605469,4,-0.012261600915111526,1.627456186935741,18.700000762939453,1.3259940914117172,18.354999542236328,1.0209050804609006,18.0049991607666,-0.012261600915111526
1510,2002-09-30,17.950000762939453,18.100000381469727,17.305000305175778,18.075000762939453,7580660.0,-0.021798343880919058,8.08575476839241,0.20833320087865137,26.89465519672825,33.43022939016114,1.0650081716713444,1.7886951357091405,2.0255246239862004,4.020915434117242,30.298187539089227,1.0450000762939489,-0.7683715042062396,-1.5934992790222182,-3.382695356289581,0.19569679824514452,-2.4880973176558996,-0.6989012403885368,1.5848648694012653,35.24808468424687,-3.2343901133004636,0.894598038633681,9,0.5624990463256836,1.2499990463256836,1.91749906539917,2.3699989318847656,1.3499984741210938,0,0.052089104523763474,1.1574092552332957,18.350000381469727,1.627456186935741,18.700000762939453,1.3259940914117172,18.354999542236328,0.052089104523763474
1511,2002-10-01,18.25,18.450000762939453,17.024999618530273,17.94499969482422,8151958.0,0.016713048708050238,3.042545938575417,-2.44000244140625,25.51790230573522,31.78081855403319,0.5492043651203034,1.4550012968488453,1.7490127620378715,3.6696748068851477,30.45166261880724,1.4250011444091797,-0.8536552546034564,-1.22475004196167,-3.104155111837823,0.6546550279144832,-2.1644525768997447,-0.28504750702359516,1.0588790309596732,56.581979835853645,23.70109624752331,0.9397025349380763,10,0.10499954223632812,0.8249998092651367,1.6012496948242188,2.0699996948242188,0.7800006866455078,1,-0.008219157179740977,8.08575476839241,17.950000762939453,1.1574092552332957,18.350000381469727,1.627456186935741,18.700000762939453,-0.008219157179740977
1512,2002-10-02,17.950000762939453,18.975000381469727,17.350000381469727,18.5,15774200.0,-0.016438314359482065,1.1666666666666667,-1.8032743827700928,26.831695658348366,31.321257709554917,0.7063625610684561,1.6796623269132311,2.0590202667073605,3.9133737212878543,30.111392877978417,1.625,-0.9758836995962135,-1.4222493171691895,-3.4019688204839937,0.5574701861456148,-2.4121090688265916,-0.4323895655117873,1.0848127385286936,42.72520800222722,10.14804454062267,0.9898597516574027,10,0.404998779296875,1.1249990463256836,1.9262490272521973,2.3699989318847656,0.3699989318847656,2,0.03983287588845785,3.042545938575417,18.25,8.08575476839241,17.950000762939453,1.1574092552332957,18.350000381469727,0.03983287588845785
1513,2002-10-03,17.815000534057614,18.5,17.450000762939453,17.75,7669866.0,-0.0075209037963145375,-2.1578971521664934,-0.11818295313463867,26.4390428351266,30.203253243709877,0.688840574455714,1.73217168786951,2.2332924471808404,3.9934314522724783,29.75273453753881,1.0499992370605469,-1.0696867276001782,-1.4484995841980002,-3.522067808803609,0.6250686404076085,-2.4852836965008045,-0.41171547189519586,1.159999847412113,36.48963424733313,4.224218808262307,1.0367841123028052,10,0.5399990081787145,1.259999275207523,2.0612492561340368,2.504999160766605,0.44499969482422586,3,0.05079981769109443,1.1666666666666667,17.950000762939453,3.042545938575417,18.25,8.08575476839241,17.950000762939453,0.05079981769109443
1514,2002-10-04,16.940000534057614,17.985000610351562,16.549999237060547,17.825000762939453,8101438.0,-0.04911591208359656,1.38174516870935,-13.615276269844397,21.137530816302927,27.97750064589058,1.299133874211389,2.458759437315713,3.1003269921968517,4.79946033798295,30.08575786179291,1.4350013732910156,-1.1468159963260973,-2.1492496490478565,-4.390762950450501,0.09226365235478795,-3.270006299749177,-1.028492998346536,2.034999847412113,16.082520121535264,-13.85819663329205,1.120756650701322,10,0.9299993515014684,1.8974990844726598,3.0787496566772496,3.379999160766605,1.7999992370605504,4,0.09208969402368261,-2.1578971521664934,17.815000534057614,1.1666666666666667,17.950000762939453,3.042545938575417,18.25,0.09208969402368261
1515,2002-10-07,16.950000762939453,17.200000762939453,16.399999618530273,16.795000076293945,6486792.0,0.0005903322648506126,1.4427490252148314,-0.1751419735126449,22.592269455549214,27.328593668274095,1.0990100026048886,2.3005026840593104,3.0412098828454575,4.722880673609879,30.476437093919017,0.8000011444091797,-1.1816797898309979,-1.9702494621276863,-4.324708719669896,0.3842097954145238,-3.1474790908987913,-0.7930198333565812,1.6854994583129894,21.359261415570774,-8.968220204913191,1.1772296287711053,10,0.8449993133544922,1.7474994659423828,3.1949992179870605,3.3699989318847656,2.049999237060547,0,0.13716806790205838,1.38174516870935,16.940000534057614,-2.1578971521664934,17.815000534057614,1.1666666666666667,17.950000762939453,0.13716806790205838
1516,2002-10-08,16.450000762939453,17.475000381469727,16.21500015258789,17.049999237060547,7120184.0,-0.029498523745983052,-1.3551412864446297,-3.870940749400111,23.2622977132324,26.187210333215717,1.5145030996417823,2.6197854657030817,3.48188530805842,5.14952442346021,31.127417346916562,1.260000228881836,-1.293611979763785,-2.270249462127687,-4.7536053441760835,0.21310641992070956,-3.511927403151887,-1.028571521103487,1.8278193618774417,8.51451416171689,-23.128596713087177,1.241677941024199,10,1.2524995803833008,2.1424989700317383,3.6949992179870605,3.8699989318847656,2.25,1,0.1732521788413477,1.4427490252148314,16.950000762939453,1.38174516870935,16.940000534057614,-2.1578971521664934,17.815000534057614,0.1732521788413477
1517,2002-10-09,16.700000762939453,16.799999237060547,16.295000076293945,16.549999237060547,7790040.0,0.015197567684205326,1.8857220708446867,-0.2500031789224724,27.068357848703414,25.605058782852144,1.1231661322429112,2.153339540455722,3.20825362749234,4.830709296013431,32.266350333912925,0.5049991607666016,-1.4027375748739068,-1.8127494812011733,-4.2397018865261735,0.6142029241238269,-3.026225683863675,-0.5992732785386714,1.206511766876222,21.22541106078641,-11.181634514961527,1.2134762026625006,10,1.0024995803833008,1.8924989700317383,3.388749122619629,3.6199989318847656,2.3499984741210938,2,0.13952094714131857,-1.3551412864446297,16.450000762939453,1.4427490252148314,16.950000762939453,1.38174516870935,16.940000534057614,0.13952094714131857
1518,2002-10-10,17.354999542236328,17.354999542236328,16.25,16.444999694824222,8065794.0,0.0392214819983987,1.4285708297177542,6.066603936727508,32.02011397407031,25.751540644866296,0.2875544019121854,1.3356639190291268,2.540454430158544,4.110005550452566,33.051330838879565,1.1049995422363281,-1.3575332048296502,-1.011000633239746,-3.3383673620779746,1.3163660955984824,-2.1746839976588603,0.15268273117936815,0.24704075967834527,64.40672852078147,31.14383863772288,1.1636833644191147,10,0.24000072479248047,1.2375001907348633,2.6412506103515625,2.9650001525878906,1.6650009155273438,3,0.055603582716288624,1.8857220708446867,16.700000762939453,-1.3551412864446297,16.450000762939453,1.4427490252148314,16.950000762939453,0.055603582716288624
1519,2002-10-11,18.48500061035156,18.48500061035156,17.110000610351562,17.354999542236328,8105996.0,0.06511098230600254,1.4336260182362701,1.2417596237282602,46.80524284406639,27.963828161237203,-0.9177994456413927,0.07191610024395345,1.4043945160286277,2.9175687732060744,32.83992249173382,1.3749999999999964,-1.3344245089321092,0.2062503814697223,-1.951547564316865,2.3640483272563095,-0.8726485914235731,1.2851493543630177,-2.2700004577636683,100.0,60.70447067536139,1.0788989728932938,10,-0.8900003433227504,0.10749912261963246,1.5112495422363317,1.8349990844726598,0.514999389648441,4,-0.012172051611603396,1.4285708297177542,17.354999542236328,1.8857220708446867,16.700000762939453,-1.3551412864446297,16.450000762939453,-0.012172051611603396
1520,2002-10-14,17.895000457763672,18.364999771118164,17.704999923706055,18.209999084472656,4555334.0,-0.031917778366611915,1.11199951171875,-0.2787595831518831,49.11148066629629,30.585336867966205,-0.3759574960063645,0.49471546352810236,2.009563229962893,3.437715448294149,32.72238084259212,0.7800006866455043,-1.349924582317314,-0.2614997863769517,-2.1927414564439047,1.6697418836900013,-1.2271206214104282,0.7041210486565248,-1.6450004577636719,74.00880909208554,30.318242934551947,0.9656208350334772,10,-0.3000001907348633,0.6974992752075195,2.1012496948242188,2.424999237060547,0.6800003051757812,0,0.04721985424637931,1.4336260182362701,18.48500061035156,1.4285708297177542,17.354999542236328,1.8857220708446867,16.700000762939453,0.04721985424637931
1521,2002-10-15,18.940000534057614,18.940000534057614,18.145000457763672,18.25,7153598.0,0.05839620282549762,1.30434626367279,-2.190487435664536,54.24837307460986,33.63163435866193,-1.467065589971682,-0.6676034912942903,0.9523736593335563,2.3282293526645184,32.28486462418192,1.0450000762939418,-1.3016876856837598,0.8362503051757777,-0.9345173147480992,2.6070179250996546,-0.04913350478616252,1.721634115137718,-2.645300521850583,100.0,54.11949815968466,0.885383809961939,10,-1.3625001907348597,-0.34750080108642223,1.056249618530277,1.3799991607666051,-0.2900009155273402,1,0.003167870340578638,1.11199951171875,17.895000457763672,1.4336260182362701,18.48500061035156,1.4285708297177542,17.354999542236328,0.003167870340578638
1522,2002-10-16,18.920000076293945,19.325000762939453,18.5,18.625,7453516.0,-0.001055990348453495,-2.0275253117377168,0.4275360115435989,51.67682417122643,36.43583228489524,-1.4471881377931872,-0.7170514346485888,0.9713065045108991,2.283771159855757,31.434486535449974,0.8250007629394531,-1.1890678806543988,0.8369997978210435,-0.881987920703331,2.555987516345418,-0.022494061441143742,1.6964936570832307,-2.519488043212892,86.82924923054784,40.863776753591736,0.8594938592621872,10,-1.1499996185302734,-0.3275003433227539,1.0762500762939453,1.3999996185302734,-0.020000457763671875,2,-0.011627870637809568,1.30434626367279,18.940000534057614,1.11199951171875,17.895000457763672,1.4336260182362701,18.48500061035156,-0.011627870637809568
1523,2002-10-17,19.315000534057614,19.450000762939453,18.4950008392334,19.18000030517578,7344624.0,0.02087740254602788,3.716041010280827,0.457627776161369,57.305073576592235,40.45444814714962,-1.7958950155248914,-1.1667525413916344,0.5345121223409457,1.8275512839234018,30.313519761890007,0.9549999237060547,-1.0784841290570597,1.2287502288818324,-0.4997470932130632,2.957247550976728,0.3645015678343846,2.09299888992928,-2.7390191771850567,94.23075982569755,46.10661868524741,0.8642486610474486,10,-1.4825000762939418,-0.8100004196166957,0.9874997138977086,1.0049991607666051,-0.2749996185302699,3,-0.013719973578556033,-2.0275253117377168,18.920000076293945,1.30434626367279,18.940000534057614,1.11199951171875,17.895000457763672,-0.013719973578556033
1524,2002-10-18,19.200000762939453,19.38999938964844,18.559999465942386,19.26000022888184,6672490.0,-0.005953909807840052,4.187535390502415,-0.44443973494967,59.88924098385395,44.59855609473903,-1.4825017399528555,-1.1334952232893656,0.5895621634815029,1.8712594875741573,29.505937275130755,0.8299999237060547,-0.9590204343712614,1.1287504196167006,-0.5526550776582297,2.810155916891631,0.28804767097923545,1.9694531682541658,-2.3940978535815454,85.673359325728,34.43664551377033,0.8407027486374655,10,-1.3675003051757812,-0.7050008773803711,1.0799999237060547,1.1199989318847656,-0.21500015258789418,4,-0.00937501552204234,3.716041010280827,19.315000534057614,-2.0275253117377168,18.920000076293945,1.30434626367279,18.940000534057614,-0.00937501552204234
1525,2002-10-21,19.51499938964844,19.51499938964844,18.684999465942386,19.075000762939453,4217582.0,0.01640617782250353,2.772738701091466,-7.333375719235407,59.98421130595747,48.678768716152916,-1.559377341731686,-1.4757180725594772,0.23783155865983474,1.4950188237288202,28.721220103825836,0.8299999237060547,-0.8092866311743769,1.4129990577697775,-0.35260898310159305,3.178607098641148,0.5301950373340922,2.295803078205463,-2.4975686520040092,100.0,47.39713468462746,0.8828040204356858,10,-1.6324996948242223,-1.019999504089359,0.7587509155273402,0.8050003051757777,-1.1199989318847692,0,-0.02638992599311163,4.187535390502415,19.200000762939453,3.716041010280827,19.315000534057614,-2.0275253117377168,18.920000076293945,-0.02638992599311163
1526,2002-10-22,18.875,19.524999618530273,18.739999771118164,19.26000022888184,5507120.0,-0.0327952554273675,-1.3969435862193478,-0.8750032511725906,56.928834028360775,51.99659940278151,-0.6025853728572876,-0.8086588690594283,0.8306481429156811,2.084441998081651,26.956031468367865,0.7849998474121094,-0.5338968495721588,0.7294996261596687,-1.0686157625711985,2.527615014890536,-0.1695580682057667,1.628557320525104,-1.6078123971551683,36.89316612841101,-16.2585911484839,0.8990576943654337,10,-0.9875001907348633,-0.38000011444091797,1.3912501335144043,1.4449996948242188,0.3250007629394531,1,-0.015893999314466112,2.772738701091466,19.51499938964844,4.187535390502415,19.200000762939453,3.716041010280827,19.315000534057614,-0.015893999314466112
1527,2002-10-23,18.225000381469727,19.09000015258789,17.889999389648438,18.989999771118164,5831114.0,-0.03443706588239859,1.4870478200886275,1.9870102204100861,52.85118168096076,54.31116248132489,0.32015188953884177,-0.17802526946424635,1.4458937328762254,2.68220678922005,24.434869687695432,1.2000007629394531,-0.27803205013845655,0.08599996566772461,-1.7098651903721205,1.8818651217075697,-0.8119326123521979,0.9839325436876472,-0.6868753367426415,20.489354429656174,-33.33373447839497,0.8979325780199217,10,0.0924997329711914,-0.24250030517578125,2.0874996185302734,2.094999313354492,1.1499996185302734,2,0.023319573561856544,-1.3969435862193478,18.875,2.772738701091466,19.51499938964844,4.187535390502415,19.200000762939453,0.023319573561856544
1528,2002-10-24,18.375,18.82999992370605,17.96500015258789,18.25,5700546.0,0.008230431571501384,-1.4892090674570402,-0.16339882317742097,61.098220072983814,55.89927106231572,0.3688428780332025,-0.3727316877700382,1.2476594525762366,2.475524153042908,22.64836990190308,0.8649997711181605,0.03047748408581441,0.2522496223449693,-1.5280560000384895,2.032555244728428,-0.6379031888467601,1.1424024335366987,-0.598450006416531,29.663641740481633,-27.73816741045079,0.8901528111917302,10,0.23999977111816406,-0.4250001907348633,1.742499828338623,1.9449996948242188,0.9750003814697266,3,0.0285714078111714,1.4870478200886275,18.225000381469727,-1.3969435862193478,18.875,2.772738701091466,19.51499938964844,0.0285714078111714
1529,2002-10-25,18.125,18.450000762939453,17.825000762939453,18.010000228881836,3905036.0,-0.013605442176870763,-1.5773264799688531,0.9199981689453125,58.76211472541855,56.971563735551534,0.6285000014544728,-0.14804265965996777,1.4498774014548914,2.6713625753511394,21.007968384356595,0.625,0.3173433567349484,0.01349964141845561,-1.7636002880148958,1.790599570851807,-0.8750503232982183,0.9020496061351295,1.3999996185302734,17.647025824395904,-42.48336075727779,0.8885499647166751,10,0.5500001907348633,-0.17500019073486328,1.8375000953674316,1.7074995040893555,2.270000457763672,4,0.050482809132543105,-1.4892090674570402,18.375,1.4870478200886275,18.225000381469727,-1.3969435862193478,18.875,0.050482809132543105
1530,2002-10-28,18.88500022888184,19.075000762939453,18.174999237060547,18.48500061035156,4289796.0,0.04193104711072215,1.3076941887050826,3.4782644751464304,67.4802590051388,58.44177328338809,0.026484621239021067,-0.8794957058572876,0.6397863272524376,1.858355857497532,18.853470126139122,0.9500007629394531,0.5695497859303238,0.7267498970031774,-1.0813842669790432,2.534884060985398,-0.1773171849879347,1.6308169789942895,0.6059994125366188,62.35295173619352,-4.12859867949291,0.9040670819911109,10,-0.2100000381469762,-0.9350004196167028,1.0524992942810023,0.6524991989135707,1.2399997711181605,0,0.005295227972345051,-1.5773264799688531,18.125,-1.4892090674570402,18.375,1.4870478200886275,18.225000381469727,0.005295227972345051
1531,2002-10-29,18.100000381469727,19.190000534057614,17.915000915527344,18.65999984741211,7236116.0,-0.04156737293609192,-1.7419393872272975,-1.399999999999975,59.3333331637912,59.29249650478417,0.7596892547654761,-0.1120547452607994,1.3840447253196082,2.590755003120993,17.045773788048024,1.2749996185302699,0.6220895841480854,-0.050749969482421164,-1.8585260703662954,1.757026131401453,-0.95463801992436,0.8531380809595177,1.3576792823791521,20.14649557816433,-49.90912157265977,0.9038880504419379,10,0.5749998092651367,-0.23000049591064453,1.8374991416931152,1.4374990463256836,2.114999771118164,1,0.016298346413072817,1.3076941887050826,18.88500022888184,-1.5773264799688531,18.125,-1.4892090674570402,18.375,0.016298346413072817
1532,2002-10-30,18.665000915527344,18.834999084472656,17.979999542236328,18.149999618530273,4841932.0,0.031215498461317548,1.0000044616465706,-0.9196460502518724,58.839415656321,59.46297895808737,0.17289490728689216,-0.6542884746869433,0.7743566838348137,1.9830904342107232,15.953913600306945,0.8549995422363281,0.7196588862921445,0.47850055694580007,-1.3408024057049452,2.2978035195965454,-0.4311509243795726,1.3881520382711727,0.7600251703033472,61.53848303577308,-8.850329335461453,0.9096514813253729,10,0.009999275207519531,-0.7950010299682617,0.6912493705749512,0.5424985885620117,1.2199993133544957,2,0.028663263925534865,-1.7419393872272975,18.100000381469727,1.3076941887050826,18.88500022888184,-1.5773264799688531,18.125,0.028663263925534865
1533,2002-10-31,18.71999931335449,19.040000915527344,18.46500015258789,18.670000076293945,4549504.0,0.0029466056860136813,-1.5000082928366476,0.09708565270045864,51.854765648921855,58.57025947642825,0.027512989206307736,-0.6724891737273211,0.6613321864782868,1.8813228936423805,14.8963717100914,0.5750007629394531,0.7012967867765205,0.4882490158081012,-1.337156975524561,2.3136550071407633,-0.4244539798582281,1.4009520114744305,0.673026266018379,65.56767036538649,-1.0310970516513436,0.9127029956663304,10,-0.044999122619625354,-0.8499994277954066,0.4187502861022985,0.40500068664551137,0.970001220703125,3,0.03498935420249971,1.0000044616465706,18.665000915527344,-1.7419393872272975,18.100000381469727,1.3076941887050826,18.88500022888184,0.03498935420249971
1534,2002-11-01,18.5,18.875,17.950000762939453,18.674999237060547,4389340.0,-0.011752100503419682,2.217384381654979,-3.5000381475549904,55.07124822854687,58.024374690049285,0.15396617902669618,-0.3474396723414017,0.8195526165889682,2.066371051911702,12.933948173246385,0.9249992370605469,0.7000829529923713,0.19024972915649485,-1.5332210005889273,1.913720458901917,-0.6714856357162162,1.051985094029206,0.8616650830441976,45.88229486272334,-18.962095746543454,0.8617353648727107,11,0.17500019073486328,-0.630000114440918,0.6387495994567871,0.625,0.7000007629394531,4,0.045945966565931196,-1.5000082928366476,18.71999931335449,1.0000044616465706,18.665000915527344,-1.7419393872272975,18.100000381469727,0.045945966565931196
1535,2002-11-04,19.274999618530273,19.3700008392334,18.71500015258789,18.989999771118164,4497120.0,0.041891871271906744,1.7578843389362266,-1.6285776566757493,52.9411705602954,57.581300971375356,-0.7360624097902395,-0.9900876043532278,-0.009494068649477327,1.2450838784889449,10.82382760884511,0.8700008392333984,0.6385528209226266,0.8489994049072251,-0.8003497833238811,2.4983485931383314,0.024324810791672036,1.6736739990227782,-1.4499988555908203,93.47070613851677,31.707041274732553,0.8246745941155527,11,-0.6774988174438477,-1.4049997329711914,-0.16249990463256836,-0.14999961853027344,0.4300003051757777,0,0.058106400072593045,2.217384381654979,18.5,-1.5000082928366476,18.71999931335449,1.0000044616465706,18.665000915527344,0.058106400072593045
1536,2002-11-05,19.299999237060547,19.5,19.06999969482422,19.145000457763672,5034294.0,0.0012969970959813004,-1.8196713110038272,0.5438556571321492,53.33332887169523,57.63487288145697,-0.7760454668052077,-0.8333512718277838,-0.08936458957138527,1.1733923338855448,9.090588474728568,0.43000030517578125,0.5636049699643273,0.7314990997314439,-0.673368486173981,2.136366685636869,0.02906530677872965,1.4339328926841581,-1.4440984725952148,87.0967186204079,27.326223918078185,0.7024337929527127,11,-0.6374988555908203,-1.4299993515014648,-0.44374942779541016,-0.22499942779541016,0.5250015258789062,1,0.042746155209957504,1.7578843389362266,19.274999618530273,2.217384381654979,18.5,-1.5000082928366476,18.71999931335449,0.042746155209957504
1537,2002-11-06,19.030000686645508,19.700000762939453,18.924999237060547,19.690000534057614,6531064.0,-0.013989562750685414,1.2794152296110133,-4.258097066351621,47.44394440867334,56.11773114097802,-0.4244886093307123,-0.40037213846569486,0.1214943325645379,1.402638478534186,7.349777715199242,0.7750015258789062,0.4503313163367402,0.3450005531311042,-0.7624003203092542,1.4524014265714627,-0.2086998835890732,0.8987009898512817,-1.1083359527587895,61.714281354631694,6.042417155792194,0.5537004367201785,11,-0.2674999237060547,-1.072500228881836,-0.3150010108947754,0.044999122619628906,0.26999855041503906,2,0.06227006953152503,-1.8196713110038272,19.299999237060547,1.7578843389362266,19.274999618530273,2.217384381654979,18.5,0.06227006953152503
1538,2002-11-07,18.31999969482422,19.13999938964844,18.149999618530273,19.0,7719592.0,-0.037309562070564684,1.0625014901175327,1.0303037308903908,42.86870442993718,54.351796663702316,0.30942999649616354,0.4064710360176633,0.7833571788034277,2.067344716986213,6.162920626261468,0.9899997711181676,0.3814305774304465,-0.4132504463195801,-1.3471569875219274,0.5206560948827672,-0.8802037169207537,0.053702824281593564,-0.29163479919433755,21.142796107700892,-29.464487557564492,0.4669532706011736,11,0.4875011444091797,-0.3624992370605469,0.39499998092651367,0.755000114440918,0.4899997711181676,3,0.08542579476678513,1.2794152296110133,19.030000686645508,-1.8196713110038272,19.299999237060547,1.7578843389362266,19.274999618530273,0.08542579476678513
1539,2002-11-08,18.26000022888184,18.82999992370605,18.21500015258789,18.21500015258789,6661266.0,-0.0032750800732452845,-26.333276819395426,-0.06617655308598173,39.39137632647902,51.230809699406784,0.43649523706865523,0.47300074854093666,0.7717681622101473,2.0724587746943364,6.362437057951692,0.6149997711181605,0.38995947683458354,-0.461999893188473,-1.4137482204829048,0.4897484341059588,-0.9378740568356889,0.013874270458742899,-0.13133718121338234,7.096808331292906,-35.72334814060477,0.47587416364721663,11,0.547500610351559,-0.3024997711181676,0.45499944686889293,0.8149995803832972,0.9650001525878871,4,0.07831326874322508,1.0625014901175327,18.31999969482422,1.2794152296110133,19.030000686645508,-1.8196713110038272,19.299999237060547,0.07831326874322508
1540,2002-11-11,18.739999771118164,18.739999771118164,18.11000061035156,18.13999938964844,4488396.0,0.026286940647301194,1.0999958674139347,13.333319204847765,48.82710392655624,50.06345089526957,-0.07401960472189373,0.06277057191365998,0.232986028080294,1.5445979230756208,6.6207310463795075,0.6299991607666051,0.33630545853645444,-0.024250316619873757,-0.8928078047679477,0.8443071715282002,-0.4585290606939125,0.410028427454165,0.9600009918212891,39.62258492498976,-3.7842372394263393,0.434278744074037,11,0.08500099182128906,-0.7824993133544922,-0.38625001907348633,0.27250003814697266,0.5349998474121094,0,0.024546477985033732,-26.333276819395426,18.26000022888184,1.0625014901175327,18.31999969482422,1.2794152296110133,19.030000686645508,0.024546477985033732
1541,2002-11-12,19.0,19.125,18.61000061035156,18.725000381469727,5838214.0,0.01387407855162004,-1.039604932676132,0.45833240615056237,57.22274186994256,49.88382047456085,-0.2156020792828386,-0.20290733909219583,-0.04771987578892123,1.2326528932743095,6.604655844458273,0.514999389648441,0.3256929113643956,0.23274993896484375,-0.6387729059198115,1.104272783849499,-0.20301148347748565,0.6685113614071732,0.6682007598876964,55.974799008658735,9.26965194318106,0.4357614224423282,11,-0.17499923706054688,-1.0424995422363281,-0.7537498474121094,-0.0625,-0.4650001525878906,1,0.037105259142423686,1.0999958674139347,18.739999771118164,-26.333276819395426,18.26000022888184,1.0625014901175327,18.31999969482422,0.037105259142423686
1542,2002-11-13,18.700000762939453,19.075000762939453,18.290000915527344,18.774999618530273,5004124.0,-0.01578943352950246,1.3259215303974343,-0.2727234895511829,52.946518800627786,50.00512638030595,0.10044707669091579,0.08407562930136692,0.21557154236263187,1.4835449773270852,6.218270440021746,0.7849998474121094,0.17130499018524858,-0.056249332427977805,-0.9252042091595776,0.812705544303622,-0.4907267707937777,0.3782281059378221,0.9370359939575224,57.281636099671076,8.072996461231256,0.4344774383657994,11,0.125,-0.7250003814697266,-0.5525007247924805,0.14499950408935547,-0.7400016784667969,2,0.060160425353007474,-1.039604932676132,19.0,1.0999958674139347,18.739999771118164,-26.333276819395426,18.26000022888184,0.060160425353007474
1543,2002-11-14,19.049999237060547,19.149999618530273,18.780000686645508,19.049999237060547,7460972.0,0.018716495178692005,2.6999752045623606,-0.0,58.23686747462698,50.356861852092635,-0.22106556761506724,-0.30229271940009994,-0.16750218693628938,1.084299485427863,5.6464325407325,0.4499988555908203,0.1465737570650809,0.30699920654296875,-0.5337044418082755,1.147702854894213,-0.11335261763265336,0.7273510307185909,0.5564967969055203,90.38456953484494,35.64758193515107,0.4203518241756217,11,-0.14499855041503906,-1.0749988555908203,-0.9024991989135742,-0.20499897003173828,-0.3249988555908203,3,0.013123360105633974,1.3259215303974343,18.700000762939453,-1.039604932676132,19.0,1.0999958674139347,18.739999771118164,0.013123360105633974
1544,2002-11-15,19.020000457763672,19.125,18.76499938964844,19.100000381469727,6491274.0,-0.0015747391337693761,4.53850668309926,-100.0,51.38178539816008,50.1835968340776,-0.12242159816701914,-0.30195176215858055,-0.18563266982664572,1.0528804734861055,5.051137907743172,0.36000061035155895,0.08597540012937088,0.2860004425048821,-0.5377876022116403,1.1097884872214046,-0.12589357985337912,0.6978944648631433,0.556565667730105,87.50006877465576,32.333244581928355,0.41189402235826156,11,-0.11499977111816406,-0.6149997711181641,-0.9262504577636719,-0.17500019073486328,-0.31500053405762074,4,-0.011041061344221226,2.6999752045623606,19.049999237060547,1.3259215303974343,18.700000762939453,-1.039604932676132,19.0,-0.011041061344221226
1545,2002-11-18,19.0,19.19499969482422,18.825000762939453,19.13999938964844,3919714.0,-0.001051548753013165,1.959991455078125,1.7499940395298825,60.9223434686859,51.026820678187676,-0.16263491978838474,-0.33994095996434837,-0.21192362207377613,1.0167109935487808,4.25001675108289,0.3699989318847656,0.08742220516285215,0.2917499542236328,-0.4581288820177889,1.0416287904650545,-0.08318946389707804,0.6666893723443437,0.547234815190933,78.45304333164728,18.077445360009676,0.3749394181207114,11,-0.09499931335449219,-0.2974996566772461,-0.90625,-0.1549997329711914,-0.29500007629394887,0,0.011842125340511878,4.53850668309926,19.020000457763672,2.6999752045623606,19.049999237060547,1.3259215303974343,18.700000762939453,0.011842125340511878
1546,2002-11-19,18.575000762939453,18.795000076293945,18.299999237060547,18.604999542236328,4755454.0,-0.02236838089792348,1.4146391388085113,0.2142779291553079,48.86934251929637,51.18519824603468,0.16618422518481424,0.06475050567225082,0.15702267052775198,1.3884863755474726,3.6562203450181436,0.7000007629394531,0.07349708659778997,-0.1182493209838853,-0.866082911392926,0.6295842694251554,-0.4921661161884039,0.2556674742206333,0.9434893681546939,31.491738324060027,-27.549676491219227,0.3739167952045202,11,0.0774993896484375,0.1875,-0.4812507629394531,0.26999950408935547,0.129999160766598,1,0.037684997407238185,1.959991455078125,19.0,4.53850668309926,19.020000457763672,2.6999752045623606,19.049999237060547,0.037684997407238185
1547,2002-11-20,18.649999618530273,18.700000762939453,18.299999237060547,18.450000762939453,4074770.0,0.004037623284541603,1.6666666666666667,-6.6668997965412,49.12500214577135,51.88034243668292,0.03532878223656866,0.024479113655900164,0.01279151730171435,1.2577643742752826,4.095570665410535,0.40000152587890625,0.017820152143251278,-0.06450042724609517,-0.7797542616614841,0.6507534071692938,-0.42212734445378786,0.2931264899615975,0.8403207221490234,39.10616787216721,-18.320316706924565,0.35762691720769435,11,0.0025005340576171875,0.11250114440917969,-0.5649995803833008,0.19500064849853516,0.0550003051757777,2,-0.006166207692782089,1.4146391388085113,18.575000762939453,1.959991455078125,19.0,4.53850668309926,19.020000457763672,-0.006166207692782089
1548,2002-11-21,18.899999618530273,19.100000381469727,18.614999771118164,18.665000915527344,4263804.0,0.013404826011449655,-1.8955174593052717,1.1750002384199434,54.96278297316882,53.61049873075956,-0.1382886570115538,-0.19412548988414713,-0.286909959894043,0.9493366394637093,4.331375348722558,0.4850006103515625,-0.0421880059693045,0.1592495918273933,-0.5419391441969168,0.8604383278517034,-0.19134477618476353,0.5098439598395501,0.5627143275424693,67.03911447921949,7.815601646552892,0.3505943680121555,11,-0.2474994659423828,-0.1374988555908203,-0.7187495231628418,-0.054999351501464844,-1.0499992370605469,3,-0.0497354789963067,1.6666666666666667,18.649999618530273,1.4146391388085113,18.575000762939453,1.959991455078125,19.0,-0.0497354789963067
1549,2002-11-22,19.040000915527344,19.1299991607666,18.5049991607666,18.98500061035156,4292284.0,0.007407476181100492,4.319221466487022,0.2340451435389374,46.53904171734678,53.35626959640295,-0.1743455584711917,-0.27622464389868995,-0.4740763240389363,0.7407498978850242,4.456987527302756,0.625,-0.04096408389423445,0.2535008430480943,-0.3960258627051907,0.9030275488013793,-0.07126250982854998,0.5782641959247385,0.3956587638309763,82.68170949496843,26.642250294525148,0.32476335287664276,11,-0.2975006103515625,-0.2775001525878906,-0.8712506294250488,-0.19500064849853516,-1.0,4,-0.016544144900787816,-1.8955174593052717,18.899999618530273,1.6666666666666667,18.649999618530273,1.4146391388085113,18.575000762939453,-0.016544144900787816
1550,2002-11-25,18.98500061035156,19.19499969482422,18.8700008392334,19.0,3542644.0,-0.0028886713514247875,-1.6530634488127676,-0.2727146622278178,45.40147375596146,52.042795361516156,-0.09044875748497105,-0.22487804862923255,-0.4713988268721181,0.7265478140353459,4.205549154613806,0.3249988555908203,0.05194916022720264,0.19350051879882457,-0.46074129243990924,0.8477423300375584,-0.13362038682054234,0.5206214244181915,0.42414588762662575,76.53642714358132,23.41651007908088,0.32712090561936685,11,-0.2425003051757777,-0.22249984741210582,-0.821250438690182,-0.14000034332275035,-0.9449996948242152,0,-0.014748521340201437,4.319221466487022,19.040000915527344,-1.8955174593052717,18.899999618530273,1.6666666666666667,18.649999618530273,-0.014748521340201437
1551,2002-11-26,18.395000457763672,19.100000381469727,18.295000076293945,18.959999084472656,4437958.0,-0.031077173222011423,-1.1045776403709984,37.66810783315486,41.52201958077002,50.77340655930974,0.4522679898544162,0.40934317740508064,0.06946594207325774,1.2563851090497522,4.580865349023966,0.8050003051757812,0.16571788094730167,-0.41124963760375977,-1.010871010993192,0.18837173578567246,-0.7110603242984759,-0.11143895090904365,0.9881631224619802,11.111158206159043,-39.23119926992321,0.2998106866947156,11,0.34999942779541016,0.36750030517578125,-0.20625066757202148,0.4499998092651367,-0.3549995422363281,1,0.01685237609284984,-1.6530634488127676,18.98500061035156,4.319221466487022,19.040000915527344,-1.8955174593052717,18.899999618530273,0.01685237609284984
1552,2002-11-27,19.200000762939453,19.299999237060547,18.274999618530273,18.350000381469727,6793674.0,0.04376190731955254,-1.0499953270047626,-1.504429110599483,61.45835816862569,51.13134996975404,-0.3065897991235289,-0.3726259365485092,-0.7550515535416906,0.407267560133004,4.856782635586983,1.0249996185302734,0.19884380656554512,0.36700067520141744,-0.2534608719920577,0.9874622223948926,0.0567699016046781,0.6772314487981568,0.1576995578887157,90.24404767442942,34.712421064789055,0.3102307735967379,11,-0.41250133514404297,-0.4375,-1.0087509155273438,-0.37000083923339844,0.125,2,-0.025781292685616464,-1.1045776403709984,18.395000457763672,-1.6530634488127676,18.98500061035156,4.319221466487022,19.040000915527344,-0.025781292685616464
1553,2002-11-28,19.375,19.6299991607666,18.98500061035156,19.21999931335449,5118488.0,0.00911454323472416,-1.0640016601613043,0.18235366715659743,64.09609188462142,52.54405069047198,-0.481247859456694,-0.5228446588507545,-0.9451966830258627,0.19710355137418034,4.691941282422895,0.6449985504150426,0.16132352889689372,0.5092498779296868,-0.1537834958032711,1.1722832516626447,0.17773319106320784,0.8407665647961657,-1.264999389648441,81.18086738643882,18.716105109501463,0.3315166868664784,11,-0.4225006103515625,-0.6124992370605469,-1.2249999046325684,-0.619999885559082,-0.33499908447265625,3,-0.03458064909904257,-1.0499953270047626,19.200000762939453,-1.1045776403709984,18.395000457763672,-1.6530634488127676,18.98500061035156,-0.03458064909904257
1554,2002-11-29,19.350000381469727,20.049999237060547,19.350000381469727,19.61000061035156,7550334.0,-0.0012903028918850312,-4.384601841323406,-1.6774134006029042,58.714303931431296,52.298712964110344,-0.4520532316708774,-0.4541864523019221,-0.9440052104371688,0.18723440264552949,4.884857301323793,0.6999988555908203,0.17445888097176265,0.441750240325927,-0.23146093155758862,1.1149614122094427,0.1051446543841692,0.7783558262676848,-1.2095998001098671,60.563436280035376,-4.592808611265099,0.336605585941757,11,-0.1875009536743164,-0.41250038146972656,-1.0675005912780762,-0.6275005340576172,0.27499961853027344,4,-0.07751937831672884,-1.0640016601613043,19.375,-1.0499953270047626,19.200000762939453,-1.1045776403709984,18.395000457763672,-0.07751937831672884
1555,2002-12-02,20.395000457763672,20.600000381469727,19.520000457763672,19.520000457763672,10124926.0,0.05400517083682721,-1.4685712541852678,-3.365381652789541,66.27773336443258,54.23297861356993,-1.4285946809252081,-1.4872276000894935,-1.9818185479226216,-0.8699866419367801,5.136163980225436,1.25,0.15186189743891632,1.4307502746582017,0.49424340334627814,2.3672571459701253,0.9624968390022417,1.8990037103141617,-2.178215930175785,91.18280187371305,23.838011475786203,0.46825343565596095,12,-0.9575004577636719,-1.1374998092651367,-2.082500457763672,-1.6725006103515625,-1.2250003814697266,0,-0.11546945277659271,-4.384601841323406,19.350000381469727,-1.0640016601613043,19.375,-1.0499953270047626,19.200000762939453,-0.11546945277659271
1556,2002-12-03,20.125,20.56999969482422,20.114999771118164,20.5,6916538.0,-0.013238561005321836,-1.303794412199291,-0.42857142857142855,66.74500771905161,56.19075701060107,-1.0232058738073349,-1.2145201994757606,-1.6787676511325706,-0.6154979825986331,5.240425051106473,0.4549999237060547,0.17658231686224823,1.11949977874756,0.05657969784677874,2.1824198596483413,0.5880397382971694,1.6509598191979507,-1.7652225211792043,79.56988276987948,10.499748144030207,0.5314600404503907,12,-0.6875,-0.8674993515014648,-1.8125,-1.4025001525878906,-1.4349994659423864,1,-0.10360243898000776,-1.4685712541852678,20.395000457763672,-4.384601841323406,19.350000381469727,-1.0640016601613043,19.375,-0.10360243898000776
1557,2002-12-04,20.21500015258789,20.32999992370605,19.864999771118164,20.174999237060547,6590514.0,0.00447205727144806,2.4444397349496962,-0.10666910807291667,64.58074126414995,57.25941904293231,-0.9698556125212257,-1.2766455627122149,-1.7452734112836872,-0.7264720715857145,4.955965123195993,0.4650001525878871,0.16070131688986677,1.15024995803833,-0.042590468197516884,2.343090384274177,0.5538297449204066,1.7466701711562536,-1.7208092996081596,76.16097316129799,9.382681518396112,0.596420213117923,12,-0.7775001525878906,-0.9399995803833008,-1.942500114440918,-1.4925003051757812,-1.7649993896484375,2,-0.10759333270557048,-1.303794412199291,20.125,-1.4685712541852678,20.395000457763672,-4.384601841323406,19.350000381469727,-0.10759333270557048
1558,2002-12-05,19.88500022888184,20.350000381469727,19.70499992370605,20.15999984741211,6456312.0,-0.016324507604013272,-1.0314967725269693,-6.874833110814331,60.06984581784404,58.76284172076533,-0.5424881064292286,-0.8678850797873459,-1.406251441741393,-0.4214141677297434,5.172741575598977,0.6450004577636754,0.23562041521402932,0.7420000076293967,-0.4504605021523922,1.9344605174111855,0.14576975273850223,1.338230262520291,-1.2644608041927086,42.799987792969034,-20.474897047841452,0.5962302548908944,12,-0.4475002288818395,-0.6099996566772496,-1.6125001907348668,-1.1625003814697301,-1.5699996948242259,3,-0.0281619039223856,2.4444397349496962,20.21500015258789,-1.303794412199291,20.125,-1.4685712541852678,20.395000457763672,-0.0281619039223856
1559,2002-12-06,19.690000534057614,19.93000030517578,19.450000762939453,19.915000915527344,7361556.0,-0.009806371263752833,2.764714682144914,0.8181843402992349,57.718127964764776,60.13135885507681,-0.27445111673288736,-0.5905375208300292,-1.1930263148483213,-0.2321460167644993,5.257968316996233,0.4799995422363281,0.30745722029917744,0.47550029754638246,-0.6643607403497995,1.6153613354425644,-0.09443022140170854,1.0454308164944734,-0.9506934519616479,20.86955223732038,-38.812987618898234,0.5699305189480912,12,-0.25250053405761363,-0.4149999618530238,-1.417500495910641,-0.9675006866455043,-1.2900009155273402,4,-0.03301166078720874,-1.0314967725269693,19.88500022888184,2.4444397349496962,20.21500015258789,-1.303794412199291,20.125,-0.03301166078720874
1560,2002-12-09,19.200000762939453,19.899999618530273,19.19499969482422,19.565000534057614,4766764.0,-0.02488571649709259,-2.759980468849341,1.6222184546263307,56.890849184445464,61.839006588818535,0.27854573269527094,-0.06778396801995612,-0.6772240267426923,0.2597530136849535,5.291422826190599,0.7049999237060547,0.32552224906910965,-0.03749952316284322,-1.1553993049051101,1.0804002585794237,-0.5964494140339767,0.5214503677082902,-0.3490520828810624,0.3637140447443182,-60.28706752130956,0.5589498908711336,12,0.23749923706054688,0.1549997329711914,-0.9275007247924805,-0.47750091552734375,-0.5349998474121094,0,0.022135376050655964,2.764714682144914,19.690000534057614,-1.0314967725269693,19.88500022888184,2.4444397349496962,20.21500015258789,0.022135376050655964
1561,2002-12-10,19.70499992370605,19.75,19.145000457763672,19.145000457763672,5759106.0,0.026302038578111198,-1.1607147114621543,-1.5342460742560082,60.62437334091404,61.74634160796168,-0.02356645936047741,-0.5452114962314489,-1.159691895881437,-0.23049141500253967,5.539012899598142,0.6049995422363281,0.3891990176568747,0.4322496414184549,-0.6985044535140901,1.5630037363509999,-0.13312740604781936,0.9976266888847292,-0.7491081415629814,46.472987667921586,-16.20479537889247,0.565377047466273,12,0.0875005722045934,-0.3499994277954066,-1.4712495803832972,-1.0349998474121058,-1.3600006103515625,1,-0.027150461785512392,-2.759980468849341,19.200000762939453,2.764714682144914,19.690000534057614,-1.0314967725269693,19.88500022888184,-0.027150461785512392
1562,2002-12-11,19.825000762939453,19.950000762939453,19.450000762939453,19.600000381469727,4648842.0,0.006089867530983062,1.1052614671715448,0.4017867786553886,59.565676883767736,61.24296216342238,-0.050945082064462355,-0.6077694001120086,-1.2456311250920962,-0.34007926569335467,5.596992718997006,0.5,0.47152352727484015,0.49600048065185476,-0.6266871069276014,1.618688068231311,-0.06534331313787334,1.0573442744415829,-0.7704624648367826,56.431564168435514,-5.459304219445578,0.5613437937897285,12,0.047499656677246094,-0.4700002670288086,-1.5587506294250488,-1.1550006866455078,-1.1500015258789062,2,-0.057250955117418734,-1.1607147114621543,19.70499992370605,-2.759980468849341,19.200000762939453,2.764714682144914,19.690000534057614,-0.057250955117418734
1563,2002-12-12,19.299999237060547,19.895000457763672,19.280000686645508,19.795000076293945,5706218.0,-0.026481790954597906,-1.2990734171619256,-2.2,52.490404796286455,60.55141781507296,0.5166276885513561,-0.06648701154806247,-0.6876141494510186,0.20755690865145837,5.861334813737853,0.6149997711181641,0.6157212952781315,-0.04150104522705078,-1.1566507608385699,1.0736486703844683,-0.5990759030328121,0.5160738125787105,-0.154998779296875,19.254499445565948,-38.353841469506996,0.5575748578057595,12,0.5725011825561523,0.055001258850097656,-0.9399986267089844,-0.6299991607666016,-1.2999992370605469,3,-0.04404137345709824,1.1052614671715448,19.825000762939453,-1.1607147114621543,19.70499992370605,-2.759980468849341,19.200000762939453,-0.04404137345709824
1564,2002-12-13,18.809999465942386,19.450000762939453,18.405000686645508,19.299999237060547,7487746.0,-0.025388590180731474,1.64556036012545,0.9898968492195225,48.45268679787746,58.57085708545573,1.0303223083457738,0.4289666901923006,-0.14140388070655874,0.6988104073255563,6.546252233410745,1.0450000762939453,0.6011895430957885,-0.5210007667541454,-1.6527279682952738,0.610726434786983,-1.0868643675247114,0.04486283401642055,1.7900009155273402,26.213511928644408,-27.80257043214249,0.5658636007705646,12,0.6775007247924769,0.5450010299682582,-0.4274988174438512,-0.13999938964844105,-0.9249992370605504,4,-0.026315733436411026,-1.2990734171619256,19.299999237060547,1.1052614671715448,19.825000762939453,-1.1607147114621543,19.70499992370605,-0.026315733436411026
1565,2002-12-16,19.225000381469727,19.225000381469727,18.549999237060547,18.649999618530273,5685900.0,0.02206278188783295,1.3478269522931277,-1.1734714929097285,57.57299000138876,57.5517440057154,0.48266039929504245,0.0333989014590621,-0.4945353996066366,0.26713101853725973,7.375796285319555,0.6750011444091797,0.569367492200648,-0.11724987030029155,-1.2395571023422924,1.0050573617417093,-0.6784034863212902,0.4439037457207071,1.3311000061035152,53.074411283602366,-6.105764581765584,0.561153616021,12,0.15250015258789062,0.13000011444091797,-0.8424997329711914,-0.5550003051757812,-1.6849994659423793,0,-0.04291291269542141,1.64556036012545,18.809999465942386,-1.2990734171619256,19.299999237060547,1.1052614671715448,19.825000762939453,-0.04291291269542141
1566,2002-12-17,19.274999618530273,19.395000457763672,19.030000686645508,19.299999237060547,4764304.0,0.0026007404977084203,2.3953141772309112,-0.04347753975572701,50.79363861942686,56.019843711857284,0.33459504027490183,0.040612942706864885,-0.4646896710547317,0.19889818487877164,7.389773712661357,0.36499977111816406,0.5727297679737511,-0.10225057601928711,-1.1659407945128244,0.9614396424742502,-0.634095685266054,0.42959453322747976,1.2380787750244124,56.31060769729329,1.016023342528655,0.5318451092467683,12,0.10250091552734375,0.16250038146972656,-0.8837490081787109,-0.6049995422363281,-2.135000228881836,1,-0.031647144750991285,1.3478269522931277,19.225000381469727,1.64556036012545,18.809999465942386,-1.2990734171619256,19.299999237060547,-0.031647144750991285
1567,2002-12-18,18.53499984741211,19.375,18.475000381469727,19.280000686645508,6675570.0,-0.038391687977350486,-1.0809245240998524,29.800488288700695,42.06049142522544,54.01880433489967,0.9065599670227584,0.8132512927942841,0.34014295363275693,0.9330215325311926,7.64889978696659,0.8999996185302734,0.4255318350139099,-0.8365003585815423,-1.9178402860428214,0.2448395688797369,-1.3771703223121818,-0.2958303948509027,1.935916992004394,8.724777230606167,-41.50687948970253,0.5406699637306398,12,0.6425008773803711,0.9025001525878906,-0.14374923706054688,0.07000064849853516,-1.1299991607666016,2,-0.010250905617576689,2.3953141772309112,19.274999618530273,1.3478269522931277,19.225000381469727,1.64556036012545,18.809999465942386,-0.010250905617576689
1568,2002-12-19,17.959999084472656,19.024999618530273,17.524999618530273,18.75,9017590.0,-0.031022431490321023,1.2388057152129541,1.0604027189288137,38.09930816178359,51.838935467901756,1.318430302515356,1.3852408096495843,0.953515925067034,1.5005788304561491,8.909824547141332,1.5,0.2690840067203162,-1.3645010948181167,-2.6024959715870892,-0.12650621804914408,-1.983498533202603,-0.7455036564336304,2.469599431888426,22.597361420057368,-25.23983715469675,0.6189974383844866,12,0.777501106262207,1.1025009155273438,0.4400014877319336,0.6325006484985352,-1.1899986267089844,3,0.03981070094853423,-1.0809245240998524,18.53499984741211,2.3953141772309112,19.274999618530273,1.3478269522931277,19.225000381469727,0.03981070094853423
1569,2002-12-20,18.725000381469727,18.96999931335449,17.854999542236328,18.25,14021716.0,0.04259472917559637,1.3108845567728884,-0.6012656088539504,34.98202256364655,49.40462139892409,0.4494085315691123,0.6276082680523629,0.2001384850122605,0.7294731793551072,10.074095507232151,1.1149997711181605,0.12687960619069472,-0.5837497711181641,-1.8447850730562827,0.6772855308199546,-1.2142674220872216,0.04676787985089348,1.5884141789781232,64.17113499432385,20.91563158464018,0.6305176509690591,12,0.012499809265136719,0.33749961853027344,-0.2849998474121094,-0.13250064849853516,-2.795000076293947,4,-0.03871831063817699,1.2388057152129541,17.959999084472656,-1.0809245240998524,18.53499984741211,2.3953141772309112,19.274999618530273,-0.03871831063817699
1570,2002-12-23,18.70499992370605,19.05500030517578,18.475000381469727,18.9950008392334,3962450.0,-0.0010681152126152949,1.8292689734738878,-0.6105277529041944,36.629009425744705,46.738469852794175,0.43785401307697924,0.6593620586406637,0.25079042976888744,0.757162263852198,11.3507982960293,0.5799999237060547,0.015936645466261723,-0.5897501945495627,-1.871958668364858,0.6924582792657326,-1.2308544314572103,0.05135404235808494,1.4968780390650949,63.10159227840323,23.430038400024905,0.6411042369076468,12,0.032500267028812146,0.35750007629394887,-0.04999923706054332,-0.11250019073485973,-2.454999923706051,0,-0.043838529706967666,1.3108845567728884,18.725000381469727,1.2388057152129541,17.959999084472656,-1.0809245240998524,18.53499984741211,-0.043838529706967666
1571,2002-12-24,18.70499992370605,18.70499992370605,18.70499992370605,18.70499992370605,0.0,0.0,1.0,-0.0,35.53640494229539,44.068550748186134,0.3141196301195457,0.7207293986772676,0.24838525401617417,0.7452095390799549,11.857710515735672,0.0,-0.07889356400090719,-0.605250167846684,-1.8485673832455767,0.6380670475522088,-1.2269087755461285,0.016408439852760637,1.3898029052954612,63.78378712756428,27.541179492484815,0.6216586076994461,12,0.0050001144409215215,0.35750007629394887,0.09875059127807972,-0.11250019073485973,-1.9050006866455043,1,-0.062282759311975466,1.8292689734738878,18.70499992370605,1.3108845567728884,18.725000381469727,1.2388057152129541,17.959999084472656,-0.062282759311975466
1572,2002-12-25,18.70499992370605,18.70499992370605,18.70499992370605,18.70499992370605,0.0,0.0,1.0,0.0,37.9345651130951,42.45123522783154,0.15482108122152027,0.7185860332038416,0.24657526192902424,0.7388836207157929,12.734925969507108,0.0,-0.13929752229590875,-0.5805001258850133,-1.8524361244144067,0.6914358726443801,-1.21646812514971,0.0554678733796834,1.2870107768766132,77.12416834027061,39.98798576920468,0.6359679992646973,12,-0.21749973297118785,0.35750007629394887,0.00250053405762074,-0.11250019073485973,-2.1049995422363246,2,-0.08366749748414526,1.0,18.70499992370605,1.8292689734738878,18.70499992370605,1.3108845567728884,18.725000381469727,-0.08366749748414526
1573,2002-12-26,18.70499992370605,18.70499992370605,18.70499992370605,18.70499992370605,0.0,0.0,1.0,0.0,39.510118487089734,41.457616526632904,0.06877723640472766,0.7017992819136047,0.23199395813450252,0.7100596559151704,14.199003602619568,0.0,-0.2715693751038337,-0.5470001220703153,-1.8440555545264345,0.7500553103858039,-1.195527838298375,0.10152759415774426,1.188330333594518,70.83332008786483,30.33252232003518,0.6485277162280596,12,-0.24499988555907848,0.35750007629394887,0.00250053405762074,-0.11250019073485973,-1.4449996948242152,3,-0.06950009314958461,1.0,18.70499992370605,1.0,18.70499992370605,1.8292689734738878,18.70499992370605,-0.06950009314958461
1574,2002-12-27,17.850000381469727,18.834999084472656,17.799999237060547,18.489999771118164,2518438.0,-0.04570967900153411,-1.797290540087738,-100.0,36.66008393082434,39.13396029657019,0.8641553701177038,1.5164077183407656,1.0658837458454542,1.5230670741218582,15.786792924439014,1.0349998474121094,-0.43860761514677193,-1.3269996643066406,-2.765908224988987,0.11190889637570578,-2.0464539446478156,-0.6075453839654656,1.948596650280031,3.9841515421394504,-39.875523818612024,0.7194542803411734,12,0.6099996566772461,1.2124996185302734,0.8575000762939453,0.7424993515014648,-0.5500011444091797,4,-0.06050419611347535,1.0,18.70499992370605,1.0,18.70499992370605,1.0,18.70499992370605,-0.06050419611347535
1575,2002-12-30,18.040000915527344,18.21999931335449,17.774999618530273,17.899999618530273,2210000.0,0.010644287394798058,-1.2820421278114777,-0.2187522351763107,32.45524367611044,37.09636085842392,0.5457801422428936,1.2025876701970084,0.846391141785368,1.302051765769395,16.739652759219393,0.4449996948242152,-0.5330802278437865,-1.0192491531372063,-2.4234995165480413,0.38500121027362866,-1.721374334842622,-0.3171239714317906,1.667652219693636,25.00013495398069,-17.763561173590723,0.7021251817054175,12,0.40999889373779297,1.0224990844726562,0.7124996185302734,0.4649991989135742,-1.3150005340576172,0,-0.11696233388411026,-1.797290540087738,17.850000381469727,1.0,18.70499992370605,1.0,18.70499992370605,-0.11696233388411026
1576,2002-12-31,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0,0.0,1.0,0.0,30.702720268686406,35.83438628547514,0.39355957867712377,1.0944908744854729,0.8369232590141564,1.2696044278225074,17.744006323487124,0.0,-0.5705844898262065,-0.9149991989135735,-2.2954873281314185,0.4654889303042715,-1.605243263522496,-0.224755134304651,1.5803460790260075,25.00013495398069,-15.3722922020701,0.6902440646089232,12,0.2499990463256836,1.0224990844726562,0.7124996185302734,0.4549989700317383,-0.705001831054691,1,-0.09922399249917213,-1.2820421278114777,18.040000915527344,-1.797290540087738,17.850000381469727,1.0,18.70499992370605,-0.09922399249917213
1577,2003-01-01,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0,0.0,1.0,0.0,34.63417538851736,35.44937153289,0.35309118446595633,0.9730810340225169,0.8482148054267817,1.2472063186707913,19.225761429706186,0.0,-0.7090062332287985,-0.8062492370605483,-2.10931387250152,0.49681539838042355,-1.457781554781036,-0.1547169193400606,1.4965321839850851,25.00013495398069,-17.298206847903757,0.6515323177204865,1,0.3749990463256836,1.0224990844726562,0.7137494087219238,0.4549989700317383,-1.3400001525878906,2,-0.0687362314599167,1.0,18.040000915527344,-1.2820421278114777,18.040000915527344,-1.797290540087738,17.850000381469727,-0.0687362314599167
1578,2003-01-02,19.325000762939453,19.325000762939453,17.924999237060547,17.924999237060547,5274588.0,0.07123058659637249,1.0,100.0,55.26048057369275,37.70253353400625,-0.8022902670283827,-0.3752636301779759,-0.41516455371701255,-0.06013204560286667,20.1353418359228,1.4000015258789062,-0.7823998273537427,0.5067505836486816,-0.7244160274601583,1.7379171947575216,-0.10883272190573834,1.1223338892031016,0.13107099733369054,100.0,53.36748758559392,0.6155833055544204,1,-0.7750005722045898,-0.2625007629394531,-0.5500006675720215,-0.8300008773803711,-2.825000762939453,3,-0.14100906980017303,1.0,18.040000915527344,1.0,18.040000915527344,-1.2820421278114777,18.040000915527344,-0.14100906980017303
1579,2003-01-03,19.040000915527344,19.4950008392334,19.0049991607666,19.2450008392334,4779144.0,-0.014747727615031625,-2.563604080981544,-0.14642835733865212,48.058767937178,38.972506701943274,-0.5228967821087807,-0.1491014458636002,-0.10335069325667945,0.2028008084353985,21.407887413763245,0.4900016784667969,-0.7528280991407676,0.2542507171630852,-0.9126627147273183,1.4211641490534888,-0.3292059987821183,0.8377074331082888,-1.5150012969970703,73.54653483791984,26.58342790491737,0.5834567159452023,1,-0.4050006866455078,0.02249908447265625,-0.18250083923339844,-1.0575008392333984,-2.270000457763672,4,-0.09348742652600905,1.0,19.325000762939453,1.0,18.040000915527344,1.0,18.040000915527344,-0.09348742652600905
1580,2003-01-06,19.625,19.625,18.549999237060547,19.25,4712994.0,0.030724740354165725,4.73333740234375,-1.8292689734738878,53.301889678259144,40.946449450383696,-1.0769194112054628,-0.7384909380443503,-0.6786860047599532,-0.4061171866686948,22.719813104495096,1.0750007629394531,-0.6252284478800689,0.8179998397827148,-0.39523581051422596,2.0312354900796556,0.21138201463424622,1.4246176649311835,-2.0606003570556624,100.0,51.979546145783615,0.6066178251484704,1,-0.9250001907348633,-0.5625,-0.5750002861022949,-1.4925003051757812,-2.635000228881836,0,-0.11847137645551353,-2.563604080981544,19.040000915527344,1.0,19.325000762939453,1.0,18.040000915527344,-0.11847137645551353
1581,2003-01-07,19.170000076293945,19.8700008392334,19.1299991607666,19.51499938964844,6226788.0,-0.023184709488206612,-2.482351462820265,-0.9199981689453219,56.33100762368763,42.990498618227306,-0.6135432406199008,-0.34322421506396594,-0.19380343774301423,0.03173531220935644,23.88518715960083,0.7400016784667969,-0.5408607664532781,0.3897499084472642,-0.7621613319179339,1.5416611488124623,-0.18620571173533662,0.965705528629865,-1.5231764190673829,64.01027319682154,10.563989547736654,0.5759556201825996,1,-0.3474998474121094,-0.12250041961669922,0.17750024795532227,-0.7624998092651367,-2.719999313354492,1,-0.12754301956669056,4.73333740234375,19.625,-2.563604080981544,19.040000915527344,1.0,19.325000762939453,-0.12754301956669056
1582,2003-01-08,18.690000534057614,19.440000534057614,18.690000534057614,19.170000076293945,5830690.0,-0.025039099651851804,-2.1250029802350348,1.3913057900585435,57.41871380350506,44.980342542273455,-0.15186538120839188,0.04994483060107413,0.29290278391959035,0.4868320087626863,25.63898532223857,0.75,-0.47912795431271604,-0.033499622344972835,-1.075259526641819,1.0082602819518733,-0.5543795744933959,0.48738032980345025,-0.9097862459106416,39.331653821901654,-17.272555139393347,0.5208799521484223,1,0.1324996948242223,0.24749946594238637,0.6574997901916539,-0.28250026702880504,-2.300001144409176,2,-0.07249873787407479,-2.482351462820265,19.170000076293945,4.73333740234375,19.625,-2.563604080981544,19.040000915527344,-0.07249873787407479
1583,2003-01-09,18.450000762939453,18.959999084472656,18.040000915527344,18.75,7082956.0,-0.012841078879630041,1.5555596763853494,0.6249990065883018,46.87144813160059,46.11493856458193,0.0538184107630002,0.23505097400175856,0.5351856593466238,0.6938138528877076,27.45506008736297,0.9199981689453125,-0.4159505221149402,-0.23099946975708008,-1.2426503794224821,0.780651439908322,-0.7368249245897829,0.2748259850756227,-0.5443992817272942,22.404364180616543,-31.86945872733487,0.5058254548327011,1,0.3724994659423828,0.4874992370605469,0.9062495231628418,-0.04250049591064453,-1.25,3,-0.09485094458723431,-2.1250029802350348,18.690000534057614,-2.482351462820265,19.170000076293945,4.73333740234375,19.625,-0.09485094458723431
1584,2003-01-10,18.315000534057614,18.80500030517578,18.155000686645508,18.645000457763672,5766380.0,-0.0073170852736773595,1.0,1.1000025431379898,45.676280102074905,47.58394261191131,0.29247207621986604,0.34895691029811715,0.6780396712536678,0.7946759305152362,28.144056513190822,0.6499996185302734,-0.37574952080363033,-0.341249752044682,-1.3637742033775844,0.6812746992882204,-0.8525119777111314,0.1700124736217674,-0.29153509136418165,15.027302185529596,-36.55476178230107,0.5112622256664509,1,0.582499504089359,0.42249965667724965,1.0412497520446813,0.09249973297119496,-0.9250011444091761,4,-0.09909912536898557,1.5555596763853494,18.450000762939453,-2.1250029802350348,18.690000534057614,-2.482351462820265,19.170000076293945,-0.09909912536898557
1585,2003-01-13,18.399999618530273,18.795000076293945,18.32999992370605,18.450000762939453,5295216.0,0.00464095451783364,-3.894724690056573,0.1515186544519245,46.681169996123074,49.35932591495983,0.2949234056796399,0.20973502458707927,0.5770596180326777,0.6756863830638231,28.87028716201173,0.4799995422363317,-0.34573011310823176,-0.21500062942504883,-1.207026586766137,0.7770253279160393,-0.7110136080955947,0.281012349245497,-0.3599987030029297,19.67206109352575,-29.112155398877043,0.4960129786705447,1,0.4975004196166992,0.33750057220458984,0.9562506675720215,0.007500648498535156,-0.9750003814697266,0,-0.08858691274781672,1.0,18.315000534057614,1.5555596763853494,18.450000762939453,-2.1250029802350348,18.690000534057614,-0.08858691274781672
1586,2003-01-14,18.665000915527344,18.895000457763672,18.399999618530273,18.4950008392334,5502296.0,0.014402244700602695,-1.7499854300776179,-3.3999237078008773,49.5884874603568,51.02091614516422,0.1429326387916987,-0.10889195192515544,0.29802126182514144,0.3778905148086835,29.88537862298754,0.49500083923339844,-0.2176911772572936,0.08050060272216797,-0.862377924018702,1.0233791294630379,-0.390938660648267,0.5519398660926029,-0.5152000045776362,44.64286930707379,-0.533544033824839,0.47143926337043507,1,0.2324991226196289,0.07249927520751953,0.7312493324279785,-0.25750064849853516,-1.7300014495849574,1,-0.0897402122823231,-3.894724690056573,18.399999618530273,1.0,18.315000534057614,1.5555596763853494,18.450000762939453,-0.0897402122823231
1587,2003-01-15,18.34499931335449,18.93000030517578,18.26499938964844,18.774999618530273,4682034.0,-0.01714447288918408,-1.2542398086186424,-2.529412424687833,46.52509083839383,50.05031728568656,0.5707706877056715,0.2067453902294183,0.6086821364242887,0.6629038150532764,30.310205824383313,0.6650009155273402,-0.08249663844615185,-0.2300009727478063,-1.1787896769069057,0.7187877314112932,-0.704395324827356,0.24439337933174343,-0.09198640670776115,33.15206574560855,-8.416273255522754,0.4743943520795495,1,0.6100015640258825,0.39250087738037465,1.228751182556156,0.06250095367431996,-1.5599994659423793,2,-0.1032978261839207,-1.7499854300776179,18.665000915527344,-3.894724690056573,18.399999618530273,1.0,18.315000534057614,-0.1032978261839207
1588,2003-01-16,18.674999237060547,18.84000015258789,18.20499992370605,18.350000381469727,4924260.0,0.017988549253628472,-1.0650421632752942,-0.7558107556643716,58.86142571318641,51.25061259413194,0.15519177641307635,-0.07055964839161533,0.29587248347635153,0.3096184578182708,29.81849847572179,0.6350002288818395,0.07807151789844013,0.064248943328856,-0.8397960108039157,0.9682938974616278,-0.3877735337375299,0.5162714203952419,1.1950016021728516,67.09662017655904,19.915976174460752,0.4520224770663862,1,0.2800016403198242,0.03500080108642578,0.938751220703125,-0.2674989700317383,-1.6749992370605469,3,-0.12235608785876284,-1.2542398086186424,18.34499931335449,-1.7499854300776179,18.665000915527344,-3.894724690056573,18.399999618530273,-0.12235608785876284
1589,2003-01-17,18.0,18.59499931335449,18.0,18.59499931335449,6192224.0,-0.03614453893636638,1.000000000000012,-1.8307735646417291,49.61088598952072,50.840501073161,0.7455559258912459,0.5769183732242738,0.9825071253795628,0.9463929317348345,29.38502158131799,0.6749992370605469,0.19959921039107087,-0.5745002746582024,-1.5165968879605671,0.3675963386441623,-1.0455485813093865,-0.10345196800701828,1.8367008209228501,0.0,-47.92144552561938,0.4710483066511826,1,0.9350004196166992,0.6975002288818359,1.6137504577636719,0.4075002670288086,-1.5799999237060547,4,-0.04444440205891931,-1.0650421632752942,18.674999237060547,-1.2542398086186424,18.34499931335449,-1.7499854300776179,18.665000915527344,-0.04444440205891931
1590,2003-01-20,17.885000228881836,18.350000381469727,17.760000228881836,17.9950008392334,4305390.0,-0.0063888761732313615,-2.2777730682829653,0.18487518873156472,48.525207313040795,49.97318992753357,0.6568558340751167,0.6612380139953586,1.0925717034248095,1.0264222937692722,29.18960665537018,0.5900001525878906,0.111722852428489,-0.6485000610351577,-1.636917596559634,0.33991747448931875,-1.1427088287973959,-0.15429129327291946,1.8782325592041005,10.683759987088717,-38.47905591518675,0.49420876776223865,1,0.7150001525878906,0.8125,1.536250114440918,0.5225000381469727,-1.2800006866455078,0,-0.027676870723995828,1.000000000000012,18.0,-1.0650421632752942,18.674999237060547,-1.2542398086186424,18.34499931335449,-0.027676870723995828
1591,2003-01-21,17.540000915527347,18.26000022888184,17.420000076293945,17.975000381469727,7263024.0,-0.019289869104802237,-1.4888851212930494,3.9545186572339808,45.535713069292676,48.652856512621085,0.8340317349203801,0.9639032900164928,1.4201432816882722,1.352053059676173,29.11066713456649,0.8400001525878942,0.07211449674401393,-0.9352494239807108,-2.014271550927944,0.14377270296652256,-1.4747604874543256,-0.3957383605070959,2.1030379190063435,7.94707424132401,-42.44332110563716,0.5395110634736165,1,0.6499986648559535,1.1049995422363246,1.8262495994567836,0.8674993515014613,-1.1400012969970739,1,-0.006556537768763415,-2.2777730682829653,17.885000228881836,1.000000000000012,18.0,-1.0650421632752942,18.674999237060547,-0.006556537768763415
1592,2003-01-22,17.139999389648438,17.729999542236328,16.850000381469727,17.454999923706055,9828042.0,-0.02280510290765192,1.0346806788839913,0.7241400477933981,26.829254479538648,46.42594610683643,1.1075101027455503,1.3076934610785074,1.8073810493873879,1.724175734658239,29.21532395315659,0.8799991607666016,-0.06567365677604542,-1.2570009231567383,-2.4828643532319568,-0.031137493081519807,-1.8699326381943457,-0.6440692081191308,2.3251963442260752,14.57281615744925,-28.321935994861246,0.6129317150376087,1,0.7500009536743164,1.220001220703125,2.267500877380371,1.267500877380371,-0.4099998474121094,2,-0.011960322695802383,-1.4888851212930494,17.540000915527347,-2.2777730682829653,17.885000228881836,1.000000000000012,18.0,-0.011960322695802383
1593,2003-01-23,17.405000686645508,17.625,17.100000381469727,17.104999542236328,8810586.0,0.015460986373028396,-2.3871001482812297,-0.952382970735872,32.58786292932092,44.971677532085984,0.7584454877748925,0.9911211520370742,1.5211489481971512,1.4327131999197533,29.325636556268996,0.5249996185302734,-0.19543015460569535,-0.926999664306642,-2.220116670112688,0.3661173414994039,-1.573558167209665,-0.2804411614036191,1.7986755119885274,31.805194549679694,-6.914380018178672,0.6465585029030234,1,0.4849996566772461,0.9549999237060547,1.9024996757507324,1.0024995803833008,-0.49500083923339844,3,-0.03562199452879722,1.0346806788839913,17.139999389648438,-1.4888851212930494,17.540000915527347,-2.2777730682829653,17.885000228881836,-0.03562199452879722
1594,2003-01-24,16.770000457763672,17.485000610351562,16.700000762939453,17.475000381469727,6645462.0,-0.036483780742913585,1.1655156810283367,-2.3499907811834415,19.915722975156726,41.997738974200836,1.2865327019790342,1.6243428441955956,2.1280689798360157,2.03034535482848,28.66098206798766,0.7849998474121094,-0.32294928096790443,-1.5079998970031738,-2.965605703207107,-0.05039409079924084,-2.2368028001051385,-0.7791969939012091,2.1983081591539317,4.242406727740369,-25.621598935961895,0.7288029031019657,1,1.0450000762939453,1.515000343322754,2.1299996376037598,1.6549997329711914,0.22999954223632812,4,0.013714939532386783,-2.3871001482812297,17.405000686645508,1.0346806788839913,17.139999389648438,-1.4888851212930494,17.540000915527347,0.013714939532386783
1595,2003-01-27,15.93000030517578,16.879999160766598,15.800000190734865,16.75,9364266.0,-0.050089453169872455,1.000001766066796,1.16312026037341,18.421073178566857,38.534692942890835,1.9437204058951796,2.4223575259512007,2.9302938803592458,2.8292303736320914,28.16445182621986,1.079998970031733,-0.40198282735106616,-2.2425000190734874,-4.038740252147717,-0.4462597859992581,-3.140620135610602,-1.3443799025363727,2.7661113692644452,5.284557415651043,-19.423248119809415,0.8981201165371154,1,1.4349999427795428,1.9050002098083514,2.969999790191652,2.494999885559084,0.9099998474121112,0,0.03075955817520981,1.1655156810283367,16.770000457763672,-2.3871001482812297,17.405000686645508,1.0346806788839913,17.139999389648438,0.03075955817520981
1596,2003-01-28,16.25,16.719999313354492,16.024999618530273,16.104999542236328,9160526.0,0.02008786495253556,-3.5573704880306174,-0.17682989235106356,25.452726374700617,36.19331911359159,1.3914534486929284,2.0673749958714147,2.5891596058876587,2.4676428474325434,27.641088473202522,0.7899990081787127,-0.46621171426523134,-1.8330002784729018,-3.8247739588308463,0.15877340188504263,-2.828887118651874,-0.8371134382939296,2.040656066721475,23.316060127950454,0.4391505243326108,0.9958868401789724,1,1.070000171661377,1.5850005149841309,2.6500000953674316,2.6050004959106445,0.3600006103515625,1,0.021846125676081796,1.000001766066796,15.93000030517578,1.1655156810283367,16.770000457763672,-2.3871001482812297,17.405000686645508,0.021846125676081796
1597,2003-01-29,16.799999237060547,17.09000015258789,15.625,16.239999771118164,10264732.0,0.03384610689603362,1.5701727821659759,3.8620530898950305,34.37499322674829,33.47260439287625,0.6696716693308105,1.4964379333396352,2.021563271929171,1.872444936452979,27.17752594373963,1.4650001525878906,-0.5382592269842803,-1.2210009574890144,-3.2939537911014085,0.8519518761233797,-2.2574773742952132,-0.18452454068281554,1.141965007022801,58.749961853027344,34.333868841617175,1.036476416806197,1,0.3100004196166992,0.9475011825561523,2.0862507820129395,2.262500762939453,-0.4799995422363246,2,-0.023809502184254927,-3.5573704880306174,16.25,1.000001766066796,15.93000030517578,1.1655156810283367,16.770000457763672,-0.023809502184254927
1598,2003-01-30,16.600000381469727,17.165000915527347,16.299999237060547,16.920000076293945,8966106.0,-0.01190469432579655,1.135802992412994,-0.5714285714285714,33.95697136658205,31.733280545883062,0.6083531445626775,1.5618985274524562,2.1932187321536283,2.034564863428791,29.253647299778113,0.8650016784668004,-0.6635216613846566,-1.2847497940063484,-3.355037113083423,0.7855375250707262,-2.3198934535448856,-0.2496061344678111,0.9712495835602866,52.41935814663199,25.707919553897405,1.0351436595385377,1,0.3874998092651367,1.1475000381469727,2.174999713897705,2.4624996185302734,-0.47000122070312855,3,0.007831274565012425,1.5701727821659759,16.799999237060547,-3.5573704880306174,16.25,1.000001766066796,15.93000030517578,0.007831274565012425
1599,2003-01-31,17.260000228881836,17.299999237060547,16.065000534057614,16.424999237060547,7781922.0,0.03975902603887005,1.6994536430398453,-2.6093805879407768,40.37163000284171,30.8273275114165,-0.18735716350009568,0.8028717092381896,1.507447015086342,1.3410974508031082,31.77199839541115,1.2349987030029332,-0.7413891872431364,-0.5357499122619629,-2.549189682925789,1.4776898584018632,-1.5424697975938777,0.4709699730699519,-1.635000228881836,97.61199842401689,67.11807983544051,1.0067198853319135,1,-0.31750011444091797,0.4875001907348633,1.5012497901916504,1.802499771118164,-1.4549999237060565,4,-0.020278121484845424,1.135802992412994,16.600000381469727,1.5701727821659759,16.799999237060547,-3.5573704880306174,16.25,-0.020278121484845424
1600,2003-02-03,17.299999237060547,17.594999313354492,17.040000915527347,17.350000381469727,5120974.0,0.0023174396088232463,1.0555533970294626,-0.05988153894298748,38.01578795774697,29.99178027680031,-0.35656151961415716,0.6110894308946051,1.4433826645973902,1.2657673042549114,33.601607715429125,0.5549983978271449,-0.9298301476781852,-0.3795008659362793,-2.208250574477269,1.449248842604712,-1.293875720206774,0.5348739883342155,-1.6414992523193366,85.02537161844882,53.994629457215446,0.9143748542704957,2,-0.6224994659423828,0.44750118255615234,1.4612507820129395,1.7625007629394531,-2.20499897003174,0,-0.017340997126628732,1.6994536430398453,17.260000228881836,1.135802992412994,16.600000381469727,1.5701727821659759,16.799999237060547,-0.017340997126628732
1601,2003-02-04,16.725000381469727,17.295000076293945,16.604999542236328,17.295000076293945,4985048.0,-0.033236929534600335,1.4210558016891757,11.39973297730307,36.38655661526551,31.053702736325512,0.10132747297964073,1.0472144052122054,2.006158844079998,1.80724139783241,36.04360326463395,0.6949996948242188,-1.0424033017257202,-0.8322497367858901,-2.565887499042713,0.901388025470931,-1.6990686179142998,0.034569144342519564,-0.9890404235839849,55.83760227797534,24.03936291447682,0.8668188811284108,2,-0.10000038146972656,1.0225000381469727,2.031249523162842,2.3374996185302734,-2.520000457763672,1,0.006875920388353274,1.0555533970294626,17.299999237060547,1.6994536430398453,17.260000228881836,1.135802992412994,16.600000381469727,0.006875920388353274
1602,2003-02-05,17.334999084472653,17.420000076293945,16.375,16.75,5386974.0,0.03647226840597062,1.7682082063874616,-1.0263147327702686,39.245577274920436,31.793448774725462,-0.5342876898655895,0.3483579830124519,1.3648221617661171,1.1774630416858507,38.131216809179165,1.0450000762939453,-1.1348797593759805,-0.1545009613037145,-1.8056947911086212,1.4966928685011922,-0.9800978762061661,0.6710959535987371,-1.5246775523681606,83.00650742993896,53.373470246640224,0.8255969149024529,2,-0.7249994277954066,0.4125013351440465,1.341250896453861,1.7275009155273473,-1.8049993515014595,2,-0.04182281582988301,1.4210558016891757,16.725000381469727,1.0555533970294626,17.299999237060547,1.6994536430398453,17.260000228881836,-0.04182281582988301
1603,2003-02-06,16.700000762939453,17.309999465942386,16.495000839233402,17.125,6387676.0,-0.036630998273428306,1.0503157329033808,-0.7264955592941865,39.49918960725224,33.96938951162496,-0.010963293387916906,0.8912219109668271,1.954816035169273,1.790145611891269,39.63263399234964,0.8399982452392507,-1.2038606396064786,-0.7019992828369155,-2.3240978288705847,0.9200992631967537,-1.51304855585375,0.10904999017991912,-0.8182921195849602,41.503316046674115,7.78639168585196,0.8110492730168344,2,-0.09000110626220703,1.047499656677246,2.0387492179870605,2.362499237060547,-0.8750009536743182,3,-0.02275455393741821,1.7682082063874616,17.334999084472653,1.4210558016891757,16.725000381469727,1.0555533970294626,17.299999237060547,-0.02275455393741821
1604,2003-02-07,16.5,17.174999237060547,16.46500015258789,16.704999923706055,6836898.0,-0.011976093042061042,-4.163636868059842,0.4823536275592177,38.964134222720716,36.251951849864284,0.16395144045350563,0.9995214958484198,2.1073663651404644,1.962449287727722,41.222650388485405,0.7099990844726562,-1.1476819769351252,-0.811250019073487,-2.42131967340255,0.7988196352555779,-1.6162848462380204,-0.006215191908953699,-0.5497597298455066,10.245907405988765,-25.29463849335115,0.8050348271645322,2,0.1099996566772461,1.2475004196166992,2.3062500953674316,2.5625,-0.9049997329711932,4,-0.0224242932868729,1.0503157329033808,16.700000762939453,1.7682082063874616,17.334999084472653,1.4210558016891757,16.725000381469727,-0.0224242932868729
1605,2003-02-10,16.770000457763672,16.84000015258789,16.350000381469727,16.579999923706055,4948878.0,0.016363664106889164,1.9696962691096147,-0.9268322183868477,43.79031583247807,38.289461789617334,0.028648313874583664,0.633630936860218,1.758385948172041,1.675620891377008,42.92783502598955,0.48999977111816406,-1.1414085304601045,-0.45974960327148295,-2.001332584639343,1.0818333780963787,-1.230541093955413,0.311041887412447,-0.7539698258811782,39.25235477407716,0.21227364347166855,0.7707914906839308,2,-0.16000080108642578,0.9774999618530273,2.078749656677246,2.292499542236328,0.8549995422363281,0,-0.05754323948996354,-4.163636868059842,16.5,1.0503157329033808,16.700000762939453,1.7682082063874616,17.334999084472653,-0.05754323948996354
1606,2003-02-11,16.989999771118164,17.309999465942386,16.729999542236328,16.780000686645508,5519896.0,0.013118622978489203,-2.741918415061858,1.105255232645686,48.754154902824936,39.88714642029252,-0.08419740251339647,0.2969346276617735,1.4690389446423424,1.4541926895697124,44.50527581373047,0.5799999237060582,-1.0061381867434278,-0.15600023269653462,-1.5435785597116904,1.231578094318623,-0.8497893962041125,0.5377889308110433,-0.910810391976792,59.81304412928618,16.947757821430415,0.6937891635075786,2,-0.15999984741210938,0.7575006484985352,1.8912501335144043,2.072500228881836,1.4500007629394496,1,-0.11153617007757277,1.9696962691096147,16.770000457763672,-4.163636868059842,16.5,1.0503157329033808,16.700000762939453,-0.11153617007757277
1607,2003-02-12,16.450000762939453,16.934999465942386,16.430000305175778,16.774999618530273,4967488.0,-0.03178334405258043,-1.7671204243200018,-1.547620345140781,42.41460627822962,40.82688363269781,0.44805055062706245,0.7248493295944058,1.9290842100279413,1.9840197269048403,46.104234026578204,0.5599994659423864,-0.7874447644238955,-0.6012493133544936,-1.9000576164035436,0.6975589896945564,-1.2506534648790186,0.04815483817003141,-0.31017898642955544,10.41671633725131,-32.44938786889015,0.6494041515245254,2,0.37999916076660156,1.0824995040893555,2.484999179840088,2.612499237060547,1.6749992370605469,2,-0.1364742088213885,-2.741918415061858,16.989999771118164,1.9696962691096147,16.770000457763672,-4.163636868059842,16.5,-0.1364742088213885
1608,2003-02-13,16.389999389648438,16.584999084472653,16.165000915527347,16.350000381469727,5741528.0,-0.003647499726941894,-1.0487818493931353,-0.12307430469561544,46.67830862002504,41.52762570127373,0.5309675175796791,0.6375758258842232,1.9174246578540703,2.0278882706362893,47.7968339023953,0.4199981689453054,-0.6321929688233752,-0.547000694274903,-1.628171522268289,0.5341701337184848,-1.0875861082715979,-0.006415280278208257,1.2049999237060547,19.650546635149254,-26.940364141330846,0.5405854139966938,2,0.49000072479248047,0.9025001525878906,2.4900007247924805,2.6725006103515625,2.614999771118164,3,-0.05247099992086646,-1.7671204243200018,16.450000762939453,-2.741918415061858,16.989999771118164,1.9696962691096147,16.770000457763672,-0.05247099992086646
1609,2003-02-14,17.200000762939453,17.325000762939453,16.389999389648438,16.495000839233402,6471516.0,0.0494204639081679,-1.0437125436447965,17.62543512469592,61.15994389909348,44.09919858364556,-0.32233699574927144,-0.24815554756472835,1.0499835375548514,1.2118889107279713,48.782375439771286,0.9350013732910156,-0.5404545779246703,0.3030006408691399,-0.665951023050777,1.271952304789055,-0.18147519109081856,0.7874764728290984,0.36639858245849766,89.22413651356352,35.862953625263486,0.4844758319599579,2,-0.4075002670288086,0.0774993896484375,1.6799993515014648,1.8624992370605469,0.2999992370605469,4,-0.07994191236531856,-1.0487818493931353,16.389999389648438,-1.7671204243200018,16.450000762939453,-2.741918415061858,16.989999771118164,-0.07994191236531856
1610,2003-02-17,17.389999389648438,17.495000839233402,17.139999389648438,17.415000915527347,3113758.0,0.011046431295420156,2.837825020104227,-0.03546316111281476,60.25180460769295,46.75089280502638,-0.556777648867147,-0.5029250480486347,0.8193652552865913,1.0233230908002682,49.43367299434329,0.3550014495849645,-0.41858718106492177,0.5177493095397949,-0.36653125781347384,1.4020298768930637,0.07560902586316232,0.9598895932164275,0.14837198715209965,92.1051537136651,33.499986373148104,0.44214028367663394,2,-0.5599985122680629,-0.11249923706054688,1.4275007247924805,1.6725006103515625,0.7950000762939489,0,-0.10322019468776522,-1.0437125436447965,17.200000762939453,-1.0487818493931353,16.389999389648438,-1.7671204243200018,16.450000762939453,-0.10322019468776522
1611,2003-02-18,17.424999237060547,17.594999313354492,17.174999237060547,17.370000839233402,4659978.0,0.0020126422449988635,1.1265904690163357,-2.1998016478481874,56.19425866625332,48.6340796262856,-0.5386894318607034,-0.5765418856397986,0.7270348411956817,0.9851839862773915,49.68927858660056,0.4200000762939453,-0.37654033558397515,0.5584992408752427,-0.30883202729585335,1.425830509046337,0.12483360678969646,0.992164874960789,-1.2599983215331996,88.11186945717861,28.305369625313773,0.43366563408554737,2,-0.5449991226196289,-0.14749908447265625,1.392500877380371,1.6375007629394531,0.6850013732910121,1,0.01147780612317506,2.837825020104227,17.389999389648438,-1.0437125436447965,17.200000762939453,-1.0487818493931353,16.389999389648438,0.01147780612317506
1612,2003-02-19,16.934999465942386,17.450000762939453,16.829999923706055,17.389999389648438,5286162.0,-0.028120504595259832,1.1565146433938043,-8.272966880527607,53.139638064634724,50.14968501043921,-0.12448778902811242,-0.10823701958670284,1.1489595958053336,1.4739534375964851,49.55900088949673,0.6200008392333984,-0.3356330505639562,0.07874946594238708,-0.7797732275314999,0.9372721594162758,-0.3505118807945564,0.5080108126793306,-0.7413985824584977,53.84611280579315,-6.609993247099112,0.4292613467369443,2,-0.054999351501468396,0.34250068664550426,1.8825006484985316,2.1275005340576136,1.215000152587887,2,0.08886927166085257,1.1265904690163357,17.424999237060547,2.837825020104227,17.389999389648438,-1.0437125436447965,17.200000762939453,0.08886927166085257
1613,2003-02-20,16.78499984741211,17.315000534057614,16.75,17.004999160766598,4856310.0,-0.008857373679399205,-2.8965687338450063,0.4835150554807946,45.07771119510041,50.82897134070362,0.04340099475501802,-0.007449846793676329,1.2446625875510762,1.6239935741460592,49.45291414496087,0.5650005340576136,-0.23762957665288909,-0.040250110626221414,-0.8592057984401471,0.7787055771877043,-0.44972795453318426,0.36922773328074143,-0.563370995330807,32.780123051694694,-22.026897128178568,0.40947784390696357,2,0.0950002670288086,0.44750022888183594,2.061250686645508,2.2775001525878906,0.899999618530277,3,0.07983319420729629,1.1565146433938043,16.934999465942386,1.1265904690163357,17.424999237060547,2.837825020104227,17.389999389648438,0.07983319420729629
1614,2003-02-21,17.0,17.024999618530273,16.329999923706055,16.694999694824222,6267528.0,0.012809064911670998,2.915496287381395,-1.3863693505457697,47.000005340580245,51.185603508270525,-0.10417004164871457,-0.21537806962507133,0.99254122387282,1.4242558214552048,49.15073412321194,0.6949996948242188,-0.1957528972943834,0.16325006484985494,-0.6588922033836724,0.9853923330833823,-0.24782106926690872,0.5743211989666186,-0.7509037386932356,52.96445846350554,1.8980706799421228,0.411071134116763,2,-0.11999988555908203,0.1099996566772461,1.8325004577636719,2.0625,0.0550003051757777,4,0.11794112710391769,-2.8965687338450063,16.78499984741211,1.1565146433938043,16.934999465942386,1.1265904690163357,17.424999237060547,0.11794112710391769
1615,2003-02-24,16.420000076293945,17.014999389648438,16.420000076293945,16.875,4398900.0,-0.034117642570944406,-1.6153820357072493,-1.4918015358831502,46.95304223226603,50.98547987820842,0.47043219725967234,0.42500378640337644,1.5145361609720283,2.016140745553102,48.18492390935922,0.5949993133544922,-0.12194844813807393,-0.4412498474121094,-1.173957965271363,0.29145827044714423,-0.8076039063417362,-0.07489578848248257,-0.14398575394622526,7.114640000964983,-41.557550932683924,0.36635405892962747,2,0.46000003814697266,0.567500114440918,2.3962502479553223,2.6424999237060547,0.4850006103515625,0,0.06577344206382096,2.915496287381395,17.0,-2.8965687338450063,16.78499984741211,1.1565146433938043,16.934999465942386,0.06577344206382096
1616,2003-02-25,16.604999542236328,16.719999313354492,16.165000915527347,16.334999084472653,8474802.0,0.011266715291278873,1.2199935913085795,-0.5934076989826153,42.030569231371516,50.942809095224185,0.2515281071468394,0.28244472703136836,1.2708736097515612,1.8522062761045213,47.25963715485363,0.5549983978271449,-0.019020526711166497,-0.27400035858154226,-0.9600764919068538,0.41207577474376933,-0.6170384252441963,0.06903770808111176,0.9899997711181641,34.24114233126995,-9.671264079577561,0.343038066662655,2,0.27500057220458984,0.33750057220458984,2.043750762939453,2.457500457763672,1.4650001525878906,1,0.09515206066023585,-1.6153820357072493,16.420000076293945,2.915496287381395,17.0,-2.8965687338450063,16.78499984741211,0.09515206066023585
1617,2003-02-26,16.399999618530273,16.899999618530273,16.290000915527347,16.78499984741211,7605226.0,-0.01234567475805215,-1.0165325212094964,-1.425924356094303,46.38552804836853,50.91027792059568,0.5014190504626157,0.4805808106972478,1.437474879651674,2.073301200573056,45.89140467422915,0.6099987030029261,0.024308964393576105,-0.4590003013610833,-1.177335711836637,0.25933510911447044,-0.8181680065988601,-0.09983259612330642,1.1663997268676773,20.43467660478544,-22.80003449852192,0.3591677052377773,2,0.48000049591064453,0.2775001525878906,2.017500400543213,2.6100006103515625,1.8999996185302734,2,0.1042683555851529,1.2199935913085795,16.604999542236328,-1.6153820357072493,16.420000076293945,2.915496287381395,17.0,0.1042683555851529
1618,2003-02-27,16.729999542236328,16.825000762939453,16.280000686645508,16.575000762939453,6169576.0,0.020121947035485865,2.1594095532950024,-0.40259399259850087,52.68691130648071,49.96882985474983,0.2511289664280021,0.16951034112258867,1.0906560622528616,1.751020147791646,44.6296302954005,0.5450000762939453,0.02066701253200165,-0.13550033569335795,-0.8462808876104866,0.5752802162237707,-0.4908906116519205,0.2198899402652046,0.808371834564209,65.69761381454762,17.534498183155172,0.35539027595856365,2,0.15000057220458984,-0.10499954223632812,1.39500093460083,1.9950008392333984,2.4300003051757812,3,0.08487747251331546,-1.0165325212094964,16.399999618530273,1.2199935913085795,16.604999542236328,-1.6153820357072493,16.420000076293945,0.08487747251331546
1619,2003-02-28,16.90999984741211,17.165000915527347,16.360000610351562,16.764999389648438,5633322.0,0.010759133897245698,1.4580064645758557,0.9354941917700335,51.67063765553546,49.01536686006566,0.028682207034126606,-0.04011212445045942,0.8709196620499995,1.561820874925047,42.88348231556151,0.8050003051757848,0.11425571371512433,0.06199998855590749,-0.6247110781968352,0.7487110553086502,-0.2813555448204639,0.40535552193227886,0.6009041201629657,74.49989318847621,24.16824258148104,0.34335553337637104,2,-0.029999732971191406,-0.3000001907348633,1.2150006294250488,1.8150005340576172,2.989999771118164,4,0.045830847162833255,2.1594095532950024,16.729999542236328,-1.0165325212094964,16.399999618530273,1.2199935913085795,16.604999542236328,0.045830847162833255
1620,2003-03-03,17.0,17.399999618530273,16.84000015258789,17.079999923706055,3259040.0,0.005322303571851483,-1.8,-0.5517218699850044,50.12315554430146,48.34079984651545,-0.13684819222402567,-0.1620481325768921,0.7420547250503233,1.4724723315888042,41.56855673878412,0.5599994659423828,0.18566767508295356,0.16700010299682688,-0.4906301004973521,0.8246303064910059,-0.16181499875026262,0.4958152047439164,0.48398590653411944,67.61133290604552,17.715665773011615,0.3288151017470894,3,-0.19249916076660156,-0.3900003433227539,1.0500006675720215,1.6500005722045898,2.360000610351559,0,0.0032353120691634984,1.4580064645758557,16.90999984741211,2.1594095532950024,16.729999542236328,-1.0165325212094964,16.399999618530273,0.0032353120691634984
1621,2003-03-04,16.84000015258789,17.280000686645508,16.75,16.944999694824222,4709438.0,-0.009411755730124094,-2.719305055480451,1.312495529647423,55.298904311229514,48.58071831835932,-0.07661391207180301,0.007387725028543457,0.8605292681817183,1.6155143405780343,39.91280525190999,0.5300006866455078,0.09092624179722009,0.0012502670288085938,-0.6544120196717955,0.6569125537294127,-0.32658087632149346,0.32908141037911065,0.6176060541260924,50.0,-4.687509154242477,0.32783114335030256,3,-0.05749988555908203,-0.23000049591064453,0.7600002288818359,1.3600001335144043,2.2849998474121094,1,0.0038598891608458974,-1.8,17.0,1.4580064645758557,16.90999984741211,2.1594095532950024,16.729999542236328,0.0038598891608458974
1622,2003-03-05,16.610000610351562,16.950000762939453,16.444999694824222,16.729999542236328,5056914.0,-0.013657929937784696,-1.2444453863434266,1.1428519527701702,52.85715984281459,49.44510150143867,0.11447462895332805,0.19003024661380863,1.0454747295424376,1.827365799232382,38.158302211496235,0.5050010681152308,-0.022817311662652884,-0.19249935150146413,-0.8117984012034754,0.4267996982005471,-0.5021488763524715,0.11715017334954325,0.8217534905386863,29.464307001679153,-28.43011893623021,0.3096495248510061,3,0.1724996566772461,-9.5367431640625e-07,0.9674997329711914,1.5899996757507324,2.5149993896484375,2,0.08789879776179932,-2.719305055480451,16.84000015258789,-1.8,17.0,1.4580064645758557,16.90999984741211,0.08789879776179932
1623,2003-03-06,16.319999694824222,16.745000839233402,16.319999694824222,16.655000686645508,4681678.0,-0.017459416307703646,-1.5373127530076776,2.7916997806529253,36.78676287804765,48.3102967833795,0.3705454879140433,0.4744268669444729,1.2861228106702676,2.091041016017982,36.36637676922673,0.4250011444091797,-0.12344578584945509,-0.4635002136230426,-1.1183371347255182,0.191336707479433,-0.7909186741742786,-0.1360817530718066,1.08641934235877,0.0,-51.70357658513807,0.3274184605512376,3,0.4625005722045863,0.5100002288818324,1.1087503433227504,1.792500495910641,3.0249996185302663,3,0.12132350363120836,-1.2444453863434266,16.610000610351562,-2.719305055480451,16.84000015258789,-1.8,17.0,0.12132350363120836
1624,2003-03-07,16.129999160766598,16.424999237060547,15.975000381469727,16.149999618530273,7737154.0,-0.011642189804567327,-1.7272821852566844,0.0597026822366698,31.081077210963613,46.546745114345896,0.47400491786230603,0.6696182763415415,1.451108546771028,2.2551799622526936,34.60704370282268,0.4499988555908203,-0.18140053292353286,-0.6350007057189977,-1.34236052868755,0.07235911724955457,-0.9886806172032756,-0.2813207942347198,1.251591513983282,10.877113142642735,-34.24054719245243,0.3536799114842765,3,0.557500839233402,0.6550006866455114,1.2375011444091832,1.9825010299682653,3.2700004577636754,4,0.18784878141937278,-1.5373127530076776,16.319999694824222,-1.2444453863434266,16.610000610351562,-2.719305055480451,16.84000015258789,0.18784878141937278
1625,2003-03-10,15.80500030517578,16.200000762939453,15.800000190734865,16.15999984741211,6587944.0,-0.020148721171748152,-1.1917853316959852,17.74957085637687,27.624317543081318,44.94605048231365,0.7851597869547486,0.9682580229606241,1.7406751161373624,2.5471351956626993,32.74091319616166,0.40000057220458807,-0.19010980486630658,-0.911749553680421,-1.7391377083785375,-0.08436139898230266,-1.325443631029481,-0.49805547633136094,1.5203267578428932,0.3378454571285701,-37.7161865447024,0.4136940773490591,3,0.7949995994567889,0.8924994468688983,1.5399999618530291,2.307499885559084,3.3099994659423846,0,0.2590951745830383,-1.7272821852566844,16.129999160766598,-1.5373127530076776,16.319999694824222,-1.2444453863434266,16.610000610351562,0.2590951745830383
1626,2003-03-11,15.095000267028807,16.004999160766598,14.654999732971193,15.795000076293945,10883642.0,-0.044922494428200954,1.4107176156736714,1.9718329912637897,26.041672099382794,42.68562204353745,1.4063319683278497,1.6116398930565428,2.4062620685984424,3.22984649610183,32.32761745220635,1.3499994277954048,-0.24893237408797475,-1.5269996166229252,-2.615462373383087,-0.438536859862765,-2.0712309950030043,-0.982768238242846,2.1388071836528386,19.17212795602531,-16.186838518645953,0.5442313783800802,3,0.9324994087219256,1.029999256134035,2.117499828338625,3.0174999237060565,3.8849992752075213,1,0.28254390645083727,-1.1917853316959852,15.80500030517578,-1.7272821852566844,16.129999160766598,-1.5373127530076776,16.319999694824222,0.28254390645083727
1627,2003-03-12,14.204999923706055,15.170000076293945,14.125,15.149999618530273,14338844.0,-0.05895994220462064,1.1218262512973836,1.349999931880384,21.83406149908444,39.25752762049342,2.181651879393563,2.4504633153335433,3.2405917428712208,4.0974843930618725,31.757555333133908,1.0450000762939453,-0.293282840893923,-2.304749917984008,-3.8394620796817946,-0.7700377562862233,-3.0721059988328996,-1.5373938371351148,2.8225029095587537,3.053431224451906,-31.283758014338495,0.7673560808488927,3,1.557499885559082,1.6549997329711914,2.981250286102295,3.9075002670288086,5.545000076293945,2,0.3463569238098474,1.4107176156736714,15.095000267028807,-1.1917853316959852,15.80500030517578,-1.7272821852566844,16.129999160766598,0.3463569238098474
1628,2003-03-13,15.529999732971193,15.529999732971193,14.3149995803833,14.399999618530273,9651256.0,0.09327700220919466,1.1504425301567787,-1.195767703026733,37.08259775539578,37.636634298255686,0.7470963624777038,1.1148921103228329,1.8327443458126016,2.7552048524963535,30.66713604958988,1.3249998092651385,-0.2986665235372854,-0.9367501258850073,-2.532564511331861,0.6590642595618466,-1.734657318608436,-0.13884293316158036,1.2072528169671326,61.08696517511962,27.90366137189978,0.7979071927234271,3,0.23250007629394354,0.3299999237060529,1.6487503051757795,2.58250045776367,4.220000267028807,3,0.23148746483210747,1.1218262512973836,14.204999923706055,1.4107176156736714,15.095000267028807,-1.1917853316959852,15.80500030517578,0.23148746483210747
1629,2003-03-14,15.824999809265135,16.434999465942386,15.375,15.595000267028807,10917402.0,0.018995497834274788,-2.164177149966008,0.20353939729477194,44.49583444565933,37.011376398406554,0.3151444360159896,0.7500543611656507,1.4658042731896845,2.4484568158899283,30.541021801612068,1.0599994659423864,-0.3112834333163512,-0.5730000019073511,-2.154213175889291,1.0082131720745888,-1.3636065888983193,0.21760658508361885,0.651027485679359,73.59308235041534,35.579198393618874,0.7906065869909699,3,-0.12249946594238104,0.03499984741211115,1.3537502288818377,2.2875003814697283,3.925000190734865,4,0.2224328307434471,1.1504425301567787,15.529999732971193,1.1218262512973836,14.204999923706055,1.4107176156736714,15.095000267028807,0.2224328307434471
1630,2003-03-17,15.595000267028807,16.129999160766598,15.0600004196167,15.664999961853027,9611348.0,-0.014533936493425381,1.14000156402887,-0.30434710497073403,40.733951279314745,35.39304828374936,0.3630660744468166,0.8840054433355622,1.600848803110301,2.653116657398998,30.83916950347925,1.0699987411498988,-0.39220593124727543,-0.7132495880126957,-2.260795063522716,0.8342958874973245,-1.4870223257677058,0.06052314974231443,0.8399991989135795,63.63638990838927,24.10655395053135,0.7737727377550101,3,-0.057499885559080255,0.2649993896484393,1.5837497711181658,2.5174999237060565,4.664999961853033,0,0.24398841207755906,-2.164177149966008,15.824999809265135,1.1504425301567787,15.529999732971193,1.1218262512973836,14.204999923706055,0.24398841207755906
1631,2003-03-18,17.625,17.799999237060547,16.665000915527347,17.0,20571886.0,0.13016990690683405,1.3282053288469742,-8.928610354223206,58.419247049508485,36.011057973382016,-1.725305572087569,-1.191322188551034,-0.48780668293537843,0.6218585287801375,30.568807150561707,2.20499897003174,-0.4380430523645913,1.3067501068115241,-0.2734206028813979,2.8869208165044444,0.5166647519650631,2.096835461657985,-3.5,95.2381150097729,51.0913963369605,0.7900853548464605,3,-1.6625003814697266,-1.6625003814697266,-0.44624996185302734,0.4875001907348633,2.3999996185302734,1,0.08453899410599508,1.14000156402887,15.595000267028807,-2.164177149966008,15.824999809265135,1.1504425301567787,15.529999732971193,0.08453899410599508
1632,2003-03-19,18.440000534057614,18.899999618530273,17.274999618530273,17.504999160766598,15124828.0,0.0462411650529142,-1.3297483394450624,1.496002197265625,61.018047302736264,38.70342290945853,-2.5182417681856126,-1.9898092833482544,-1.3377277598498374,-0.19869543561538094,30.23248182469469,1.625,-0.4655963809704957,2.046500587463374,0.21872328750243142,3.8742778874243182,1.1326119374829027,2.960389237443845,-4.241500549316402,89.96730467512563,46.541218119883666,0.9138886499804718,3,-1.927500724792477,-1.927500724792477,-1.1512503623962367,-0.32750034332275035,1.2099990844726598,2,0.029284110224474746,1.3282053288469742,17.625,1.14000156402887,15.595000267028807,-2.164177149966008,15.824999809265135,0.029284110224474746
1633,2003-03-20,18.125,18.959999084472656,17.885000228881836,18.25,10271956.0,-0.017082457968253584,-2.5537179139580193,-0.1336896432141327,57.69474402875495,41.660497000324234,-2.1459450439439447,-1.6540774283385495,-1.0542909946374195,0.10798540824657721,29.806938269383878,1.0749988555908203,-0.514198551084295,1.664500045776368,-0.3155954898697253,3.6445955814224593,0.6744522779533213,2.6545478135994145,-3.738440029907226,78.58975973512298,37.47935549844233,0.9900477678230459,3,-1.5825004577636719,-1.5825004577636719,-0.9437499046325684,-0.027500152587890625,0.9549999237060511,3,0.08965517241379306,-1.3297483394450624,18.440000534057614,1.3282053288469742,17.625,1.14000156402887,15.595000267028807,0.08965517241379306
1634,2003-03-21,19.0049991607666,19.100000381469727,18.0,18.0,24665276.0,0.04855167783539871,-1.189057313501952,-8.039993286132812,61.542885918583345,45.429226819824464,-2.8778774356079744,-2.504576300000778,-1.9519269069272411,-0.7717879919087238,28.952838227793197,1.1000003814697266,-0.513152216739627,2.44424924850464,0.1682364883966656,4.720262008612615,1.3062428684506528,3.5822556285586273,-4.344032843811034,97.6484846138575,57.4162643644127,1.138006380053987,3,-2.3924989700317383,-2.3924989700317383,-1.9187493324279785,-1.0174989700317383,0.7450008392333984,4,0.03920025636051361,-2.5537179139580193,18.125,-1.3297483394450624,18.440000534057614,1.3282053288469742,17.625,0.03920025636051361
1635,2003-03-24,17.5,19.09499931335449,17.5,18.725000381469727,12553998.0,-0.07918964626283598,-1.6040797006786987,-1.2189068700667478,53.290129250934854,48.456833169996905,-1.2372696735621638,-0.9639393731514829,-0.4851565448116091,0.7123131905668494,27.84747744017445,1.5949993133544886,-0.4544485279631161,0.8852500915527344,-1.4276506671919726,3.1981508502974396,-0.27120028781961736,2.041700470925088,-2.4839109578832996,34.291551031182514,-4.5107474994727355,1.1564503793723528,3,-0.8874998092651367,-0.8874998092651367,-0.4649996757507324,0.4875001907348633,2.2099990844726562,0,0.12857142857142856,-1.189057313501952,19.0049991607666,-2.5537179139580193,18.125,-1.3297483394450624,18.440000534057614,0.12857142857142856
1636,2003-03-25,18.184999465942386,18.184999465942386,16.885000228881836,17.25,9591062.0,0.039142826625279126,1.7807486194663773,-0.7632646324734985,57.510725085448705,52.42090690181516,-1.6068336704420325,-1.6068859032525573,-1.2097563416809152,0.0097876517806057,26.21596061281826,1.2999992370605504,-0.33395436631047204,1.491249561309818,-0.9258361451725108,3.9083352677921486,0.28270670806865184,2.6997924145509824,-2.8421975166774445,58.69070643366319,17.934439030803908,1.208542853241165,3,-1.4774994850158727,-1.572499275207523,-1.1312489509582555,-0.3974990844726598,1.8000011444091726,1,0.11410507692483574,-1.6040797006786987,17.5,-1.189057313501952,19.0049991607666,-2.5537179139580193,18.125,0.11410507692483574
1637,2003-03-26,18.11000061035156,18.665000915527344,17.625,18.100000381469727,7393902.0,-0.004124215440934664,-1.1666663355300935,0.01069543806824868,58.714710324349625,54.82447496503226,-1.0277352851763624,-1.4727164533375365,-1.1657295969078447,0.07095749869735002,25.036232617698385,1.0400009155273438,-0.15570614433514862,1.3307506561279254,-1.162364596366583,3.823865908622434,0.08419302988066946,2.5773082823751796,-2.466622786510234,55.30475381857182,9.00507372154528,1.2465576262472546,3,-1.030000209808346,-1.4975004196166957,-1.0312504768371547,-0.3225002288818324,1.875,2,0.10574262526993583,1.7807486194663773,18.184999465942386,-1.6040797006786987,17.5,-1.189057313501952,19.0049991607666,0.10574262526993583
1638,2003-03-27,18.149999618530273,18.299999237060547,17.504999160766598,18.11000061035156,6624684.0,0.0022086696206873313,3.676495172700111,3.9998092695039698,59.98024423120997,56.54496494120455,-0.7342141367167692,-1.4765832269448893,-1.2475130132688292,0.028558370727882476,23.735987772575008,0.7950000762939489,0.11056403425977379,1.299749660491944,-1.267244134175101,3.866743455158989,0.016252763158419725,2.5832465578254666,-2.2300919900786766,57.110577991178836,6.068688141218111,1.2834968973335228,3,-1.0699992179870605,-1.5374994277954102,-1.0712494850158691,-0.3624992370605469,2.1149997711181676,3,0.08264462983616672,-1.1666663355300935,18.11000061035156,1.7807486194663773,18.184999465942386,-1.6040797006786987,17.5,0.08264462983616672
1639,2003-03-28,17.684999465942386,18.270000457763672,17.434999465942386,18.100000381469727,4901994.0,-0.025619843656257912,1.211920027890188,-10.375280148775872,59.16179248448608,58.59250285289025,0.025002655620671277,-1.0019137138364194,-0.8088015430970792,0.4893881042281585,23.09514360462607,0.8350009918212855,0.5091440490706347,0.7959995269775426,-1.7980473782129849,3.39004643216807,-0.5010239256177229,2.0930229795728064,-1.5106844172493403,36.199075496515206,-20.37844943135886,1.297023452595264,3,0.1975011825561488,-1.072499275207523,-0.6287493705749547,0.1025009155273402,2.4400005340576136,4,0.07888043539102974,3.676495172700111,18.149999618530273,-1.1666663355300935,18.11000061035156,1.7807486194663773,18.184999465942386,0.07888043539102974
1640,2003-03-31,17.055000305175778,17.485000610351562,16.899999618530273,17.450000762939453,6819134.0,-0.03562336329044602,1.5161324724972722,0.9518062321904754,59.62672346496073,58.72666689905161,0.9877552716322633,-0.3874474292013623,-0.2092463721725224,1.1038468685254337,22.951184955546417,0.7849998474121129,0.7539631441769181,0.16325035095214346,-2.4314085659451514,2.7579092678494384,-1.134079107496504,1.460579809400791,-0.6466304298605969,9.550562399743487,-49.620403694934694,1.297329458448647,3,0.9375000000000036,-0.4425001144409144,-0.060000419616695666,0.7049999237060582,3.090000152587894,0,0.15801815576669065,1.211920027890188,17.684999465942386,3.676495172700111,18.149999618530273,-1.1666663355300935,18.11000061035156,0.15801815576669065
1641,2003-04-01,16.905000686645508,17.290000915527347,16.524999618530273,17.020000457763672,6401186.0,-0.008795052233728118,1.3358793741573314,0.2911383236597847,64.30085935801519,59.0914237940826,1.1453256888549852,-0.2448837682973135,-0.0809393806344545,1.2331246186255136,22.804484547933907,0.7650012969970739,0.9387461837852165,0.01000070571899414,-2.584548115737803,2.6045495271757897,-1.2872737050094045,1.3072751164473928,2.1949996948242188,17.757048495646526,-46.50841080000819,1.2972744107283978,4,0.9074993133544922,-0.29250049591064453,0.028749465942382812,0.8424997329711914,2.289999008178711,1,0.16592713894670363,1.5161324724972722,17.055000305175778,1.211920027890188,17.684999465942386,3.676495172700111,18.149999618530273,0.16592713894670363
1642,2003-04-02,18.06999969482422,18.149999618530273,16.930000305175778,16.950000762939453,9253002.0,0.06891446086121888,-1.103447368680667,-9.739140530409832,63.68535345423011,59.75704706357984,-0.08680597067856866,-1.3648728195292037,-1.2416456628910737,0.05875791434944588,22.04798790017483,1.2449989318847656,1.2170529953084994,1.1019997596740723,-1.5404997292660632,3.744499248614206,-0.21924998479599367,2.42324950414414,0.978500671386719,87.04227652585237,21.45048088219214,1.321249744470067,4,-0.25749969482421875,-1.4574995040893555,-1.1587495803833008,-0.32249927520751953,0.25,2,0.10597680951128363,1.3358793741573314,16.905000686645508,1.5161324724972722,17.055000305175778,1.211920027890188,17.684999465942386,0.10597680951128363
1643,2003-04-03,18.299999237060547,18.584999084472656,17.71500015258789,17.875,7273202.0,0.012728253797492206,-1.3355709509106644,0.3794639664033842,63.429197937081454,59.9666372878574,-0.3233779841313975,-1.516691651646088,-1.4731344486240872,-0.18495546825633014,21.233467406083307,0.8699989318847656,1.225968397523161,1.232999324798584,-1.4552446638714116,3.9212433134685813,-0.11112266953641381,2.577121319133582,0.6980311141967768,86.16505236414072,20.69369648668004,1.3441219943349987,4,-0.48999977111816406,-1.6874990463256836,-1.5212492942810059,-0.5524988174438477,0.4600009918212926,3,0.0920765816142004,-1.103447368680667,18.06999969482422,1.3358793741573314,16.905000686645508,1.5161324724972722,17.055000305175778,0.0920765816142004
1644,2003-04-04,19.15999984741211,19.15999984741211,18.299999237060547,18.34499931335449,8148778.0,0.046994570830905635,1.110429562714284,1.9176517579054217,68.1056452804235,61.61280573557836,-1.295293484864871,-2.2535962616544793,-2.3041906379407635,-1.05332928802801,20.123981746797067,0.8600006103515625,1.1650811933973912,1.9414999008178704,-0.8633923624148814,4.746392164050622,0.5390537692014945,3.3439460324342463,-2.635000228881836,100.0,32.879778856625876,1.402446131616376,4,-1.317500114440918,-2.5174999237060547,-2.4074997901916504,-1.4124994277954102,-0.5349998474121094,4,0.05767221038812176,-1.3355709509106644,18.299999237060547,-1.103447368680667,18.06999969482422,1.3358793741573314,16.905000686645508,0.05767221038812176
1645,2003-04-07,19.899999618530273,20.1200008392334,19.375,19.5,10003176.0,0.03862211779809144,-1.2923116198681288,0.4907967563392951,63.296324132200404,62.255650074106335,-1.854021701706749,-2.815427454165942,-2.978970496127886,-1.797164862189664,19.013368981595992,0.9600009918212891,1.1771565247539009,2.4767497062683113,-0.4870407606174396,5.44054017315406,0.9948544728254376,3.9586449397111867,-3.3222999954223624,93.88035755214302,29.064502628372892,1.4818952334428748,4,-1.5774993896484375,-2.777499198913574,-3.1549997329711914,-2.152499198913574,-1.75,0,0.011306552049388685,1.110429562714284,19.15999984741211,-1.3355709509106644,18.299999237060547,-1.103447368680667,18.06999969482422,0.011306552049388685
1646,2003-04-08,19.36000061035156,19.75,19.03499984741211,19.63999938964844,7588512.0,-0.027135629071866063,1.8600006103515625,-0.699997615811953,55.55556067458461,61.904633446354666,-1.26259628617494,-2.044336568909113,-2.388997842265187,-1.2573946407486467,16.6127479490175,0.8649997711181641,1.059551738071498,1.7235006809234577,-1.1472227428372115,4.594224104684129,0.2881389690431213,3.158862392803794,-2.6406089385986284,76.17554540296163,13.940498584516178,1.4353617118803355,4,-1.037500381469723,-2.2375001907348597,-2.6512503623962367,-1.6125001907348597,-0.7100009918212855,1,0.04054751150123326,-1.2923116198681288,19.899999618530273,1.110429562714284,19.15999984741211,-1.3355709509106644,18.299999237060547,0.04054751150123326
1647,2003-04-09,19.125,19.88999938964844,18.549999237060547,19.145000457763672,8791238.0,-0.01213846089580739,-1.2905946679099793,0.07143051771116984,56.09756608154432,61.47322476305848,-0.9705394321157357,-1.4986810838505882,-2.1234547975450333,-1.0251891747890625,13.509177444716219,1.3400001525878942,1.1329935712699424,1.2425000667572021,-1.2016173293376795,3.686617462852084,0.02044136870976132,2.464558764804643,-2.269583961547852,58.627835544561755,-1.4748982959712365,1.222058698047441,4,-0.8024997711181641,-2.002499580383301,-2.4287500381469727,-1.3774995803833008,-0.21500015258789062,2,0.003660114762050748,1.8600006103515625,19.36000061035156,-1.2923116198681288,19.899999618530273,1.110429562714284,19.15999984741211,0.003660114762050748
1648,2003-04-10,19.125,19.84000015258789,18.850000381469727,18.90999984741211,11307938.0,0.0,-4.910462547541506,-10.749761586877742,50.81967853853198,60.54632321350803,-0.9137854411766853,-1.281232847576394,-2.0858350970164814,-1.0320044832195592,10.996742448885108,0.9899997711181641,1.1038455047301312,1.062750053405761,-1.1727750654356512,3.2982751722471715,-0.05501250601494334,2.1805126128264654,-2.1390005695166003,45.32967234504116,-9.609704664027454,1.1177625594207055,4,-0.8024997711181641,-2.002499580383301,-2.4287500381469727,-1.3774995803833008,-0.20000076293945312,3,-0.042091519224877416,-1.2905946679099793,19.125,1.8600006103515625,19.36000061035156,-1.2923116198681288,19.899999618530273,-0.042091519224877416
1649,2003-04-11,19.34499931335449,19.709999084472656,19.13500022888184,19.21999931335449,5767188.0,0.011503232070823044,-2.8983215227850394,0.5813949362147585,65.28584183371122,61.17511414336919,-0.9762097489296089,-1.2901479738040358,-2.28615968487588,-1.2598444316175978,9.977464361289696,0.5849990844726562,1.074068868950686,1.106749391555784,-0.9328123560607189,3.146311139172287,0.08696851774753256,2.1265302653640354,-2.233639826521088,50.63689586008557,-6.6286699888508025,1.019780873808251,4,-1.0224990844726527,-2.2224988937377894,-2.538749217987057,-1.5974988937377894,-1.494998931884762,4,-0.030240325936264356,-4.910462547541506,19.125,-1.2905946679099793,19.125,1.8600006103515625,19.36000061035156,-0.030240325936264356
1650,2003-04-14,19.399999618530273,19.540000915527344,18.76499938964844,19.4950008392334,6762256.0,0.0028431277915743625,7.378332680371943,-0.760009765625,61.23960485204531,60.83497475381699,-0.7415751123040693,-1.1019698723318392,-2.3217299908558644,-1.3215669493685027,8.450988178470563,0.7750015258789027,1.030600145108295,0.9714997291564949,-0.7079801526293323,2.650979610942322,0.13175978826357948,1.8112396700494102,-2.168294477600874,63.432857065587,6.0853506808750595,0.8397399408929144,4,-0.8749990463256836,-2.277499198913574,-2.6637496948242188,-1.6524991989135742,-1.6800003051757812,0,-0.03994843473038101,-2.8983215227850394,19.34499931335449,-4.910462547541506,19.125,-1.2905946679099793,19.125,-0.03994843473038101
1651,2003-04-15,19.114999771118164,19.73500061035156,18.920000076293945,19.600000381469727,8866012.0,-0.0146907140729986,1.1589387577746562,5.105203983295856,58.94924207040044,60.308740155613684,-0.12306054603411809,-0.7374278201537976,-2.001674495143707,-1.0355941997878766,9.13347333553713,0.8150005340576136,1.0281448236006518,0.6119998931884751,-1.0495000789546864,2.2734998653316367,-0.21875009288310565,1.442749879260056,-1.7677628022566054,42.16421415821871,-14.803806539140098,0.8307499860715815,4,-0.19749927520751953,-1.9924993515014648,-2.466249942779541,-1.3674993515014648,-1.4949989318847656,1,-0.05048392174432348,7.378332680371943,19.399999618530273,-2.8983215227850394,19.34499931335449,-4.910462547541506,19.125,-0.05048392174432348
1652,2003-04-16,18.979999542236328,19.684999465942386,18.979999542236328,19.434999465942386,7354396.0,-0.0070625284069223415,-2.0989012831637837,0.9381429919773552,57.26795388823733,59.624157483519895,0.17276622325049829,-0.5901555276684931,-1.8521296509462672,-0.9132497709819525,8.86247364204392,0.7049999237060582,1.0748544773473192,0.44999971389770366,-1.2246876922065155,2.124687120001923,-0.38734398915440593,1.2873434169498132,-1.5218520185598976,19.999999999999734,-35.42362226232454,0.8373437030521104,4,0.23000049591064453,-1.857499122619629,-2.903749942779541,-1.7174992561340332,-1.5049991607666016,2,-0.01738671926580948,1.1589387577746562,19.114999771118164,7.378332680371943,19.399999618530273,-2.8983215227850394,19.34499931335449,-0.01738671926580948
1653,2003-04-17,19.75,19.770000457763672,18.899999618530273,18.96999931335449,7081758.0,0.040569045117740066,1.1219491204116143,-1.7142875108467317,67.16543140819462,59.519689275494464,-0.41339417262637923,-1.2987611855442793,-2.577867116552987,-1.694351236749867,8.555240434488956,0.8700008392333984,1.1212081258038147,1.1387501716613784,-0.6092766480581382,2.886776991380895,0.2647367618016183,2.0127635815211384,-2.1853783437012915,98.00990681520562,38.495767346448275,0.8740134098597588,4,-0.41499996185302734,-2.5324997901916504,-3.9387502670288086,-2.752499580383301,-2.375,3,-0.04253165329558939,-2.0989012831637837,18.979999542236328,1.1589387577746562,19.114999771118164,7.378332680371943,19.399999618530273,-0.04253165329558939
1654,2003-04-18,19.75,19.75,19.75,19.75,0.0,0.0,1.0,0.0,75.02321759365852,60.822677437878696,-0.3586134025814971,-1.3071016346354298,-2.5262439085679667,-1.7051657717528172,8.104830101212912,0.0,1.1030429886432884,1.1015001296997085,-0.7123675887886591,2.915367848188076,0.19456627045552466,2.0084339889438922,-2.0831631763839056,98.00990681520562,30.84656544606267,0.9069338592441837,4,-0.5300006866455078,-2.159999370574951,-3.9387502670288086,-2.752499580383301,-2.7049999237060547,4,-0.041772190528579944,1.1219491204116143,19.75,-2.0989012831637837,18.979999542236328,1.1589387577746562,19.114999771118164,-0.041772190528579944
1655,2003-04-21,19.75,19.75,19.75,19.75,0.0,0.0,1.0,0.0,77.1728750546063,63.22460125788111,-0.4270358356841939,-1.1909553580673844,-2.4822605953181984,-1.7327757696841672,8.217739489183012,0.0,1.079237944125822,0.9890001296997077,-0.8039202788708124,2.781920538270228,0.09253992541444589,1.8854603339849696,-1.9850366157592134,97.7010990263762,23.284873650188615,0.8964602042852602,4,-0.5300006866455078,-2.159999370574951,-3.96875,-2.752499580383301,-2.254999160766598,0,-0.0962025123306468,1.0,19.75,1.1219491204116143,19.75,-2.0989012831637837,18.979999542236328,-0.0962025123306468
1656,2003-04-22,20.26000022888184,20.440000534057614,19.2549991607666,19.725000381469727,4996060.0,0.025822796399080472,1.6480464071537388,100.0,73.9083031718209,65.20357204568963,-0.8894842161440586,-1.6206212230472126,-2.9485367435986696,-2.2633895347342516,9.174828877392594,1.185001373291012,0.9384190880892405,1.3952503204345739,-0.49484136547150115,3.285342006340649,0.45020447748153813,2.3402961633876096,-2.4008353464413474,88.31167544376837,14.852578924350126,0.9450458429530373,4,-0.6575002670288121,-1.7775001525878942,-4.561250209808353,-3.2624998092651403,-2.3099994659423864,1,-0.12537023133427339,1.0,19.75,1.0,19.75,1.1219491204116143,19.75,-0.12537023133427339
1657,2003-04-23,20.024999618530273,20.61000061035156,19.690000534057614,20.459999084472656,7991778.0,-0.011599240261436883,1.5033929929182057,-0.8130833458113133,68.81134142115536,67.20264569931444,-0.5737264555447297,-1.3015276951551016,-2.6542328390267613,-2.0520152961477187,9.850223713959577,0.9200000762939453,0.8118687120392778,1.0644997596740708,-0.8583431513401649,2.9873426706883066,0.10307830416695296,2.0259212151811887,-2.0109845969927527,65.789435525519,-5.81200976405826,0.9614214555071187,4,-0.33749961853027344,-1.4574995040893555,-4.0625,-3.027499198913574,-2.3899993896484375,2,-0.12009981648495971,1.6480464071537388,20.26000022888184,1.0,19.75,1.0,19.75,-0.12009981648495971
1658,2003-04-24,19.649999618530273,20.364999771118164,19.584999084472656,19.799999237060547,7473332.0,-0.01872659211703509,-4.571419813216531,0.34482713261570164,55.97560640887688,66.16817509655507,-0.13010561648457397,-0.8520759543653256,-2.2211300525719864,-1.6977929763510318,10.634797545380897,0.7800006866455078,0.797296070085256,0.6144997596740716,-1.2921805941898938,2.521180113538037,-0.3388404172579129,1.567839936606056,-1.428305749887631,29.15129411002934,-37.25274420133891,0.9533401769319835,4,0.03750038146972656,-1.0824995040893555,-3.1374998092651367,-2.652499198913574,-1.2250003814697266,3,-0.11068698622311868,1.5033929929182057,20.024999618530273,1.6480464071537388,20.26000022888184,1.0,19.75,-0.11068698622311868
1659,2003-04-25,19.07999992370605,19.915000915527344,19.075000762939453,19.600000381469727,6991752.0,-0.02900761862034351,-2.169819197328266,3.4666785346439206,39.56743471820744,63.760156192795314,0.4451646243119498,-0.18151409579065714,-1.6245658243191414,-1.1489828321336475,11.27367038811148,0.8400001525878906,0.7822334154774389,-0.02524995803833363,-1.8228577249127724,1.7723578088361052,-0.9240538414755548,0.8735539253988875,-0.667241515726694,0.32567825821130986,-60.01673376071848,0.8988038834372197,4,0.6750001907348668,-0.5124998092651332,-2.537500381469723,-2.2974996566772425,-0.6550006866455043,4,-0.08936058336078212,-4.571419813216531,19.649999618530273,1.5033929929182057,20.024999618530273,1.6480464071537388,20.26000022888184,-0.08936058336078212
1660,2003-04-28,19.75,19.75,19.049999237060547,19.100000381469727,5382238.0,0.03511530812227637,1.1538497653959805,-1.2499981660125359,54.80294652378785,63.299456687616136,-0.18994113550247604,-0.6738057484748268,-2.265793365364022,-1.8286676625596172,11.811629130483345,0.7000007629394531,0.8408776114262935,0.5100001335144029,-1.0254167114992612,2.045416978528067,-0.25770828899242915,1.277708556021235,-1.1614622158308663,44.87180427685885,-12.911480983430934,0.7677084225068315,4,0.005000114440917969,-1.182499885559082,-3.1374998092651367,-3.1374998092651367,-1.5799999237060547,0,-0.13696202145347114,-2.169819197328266,19.07999992370605,-4.571419813216531,19.649999618530273,1.5033929929182057,20.024999618530273,-0.13696202145347114
1661,2003-04-29,19.709999084472656,20.23500061035156,19.61000061035156,20.149999618530273,7350962.0,-0.002025362811511111,1.0491718701632735,-0.6769242958211434,57.56790207533257,63.33278426396004,-0.06332278089000454,-0.4351995875567418,-2.1980198236924835,-1.806745822778069,12.195141373334259,0.625,0.7777198062836916,0.3297492980957024,-0.7534647801999199,1.4129633763913247,-0.21185774105210697,0.8713563372435118,-0.9597442742089299,42.30764528237303,-14.733940357114392,0.5416070391478107,4,0.04500102996826172,-1.1424989700317383,-3.097498893737793,-3.097498893737793,-1.1599998474121094,1,-0.11237941898151627,1.1538497653959805,19.75,-2.169819197328266,19.07999992370605,-4.571419813216531,19.649999618530273,-0.11237941898151627
1662,2003-04-30,19.98500061035156,20.23500061035156,19.649999618530273,19.895000457763672,5767250.0,0.013952386537427364,-1.0172384309804934,-0.2045455530654009,60.386472762253256,62.579566636633224,-0.20201714539617655,-0.5896075285458728,-2.42568399632189,-2.1003269175400554,13.127092996352175,0.5850009918212855,0.7563079834665736,0.5090007781982386,-0.4131286046172349,1.4311301610137122,0.04793608679050365,0.9700654696059736,-1.0859661360808062,71.10273715296033,12.060019923312574,0.4610646914077362,4,-0.15500068664550426,-1.417500495910641,-3.3250005245208705,-3.3725004196166957,-1.9150009155273402,2,-0.10182635903238568,1.0491718701632735,19.709999084472656,1.1538497653959805,19.75,-2.169819197328266,19.07999992370605,-0.10182635903238568
1663,2003-05-01,19.98500061035156,19.98500061035156,19.98500061035156,19.98500061035156,0.0,0.0,1.0,0.0,58.16327374658852,60.70623954251433,-0.1845881192426937,-0.48159032061768414,-2.3725349735268146,-2.110712332432829,13.687367643206558,0.0,0.7724643757439864,0.42475070953368643,-0.3393346060036002,1.188836025070973,0.04270805176504311,0.8067933673023298,-0.9490888451943427,78.90297803573894,18.0204970424019,0.38204265776864266,5,-0.15500068664550426,-1.417500495910641,-3.138750314712521,-3.3725004196166957,-1.560001373291012,3,-0.11758820663995884,-1.0172384309804934,19.98500061035156,1.0491718701632735,19.709999084472656,1.1538497653959805,19.75,-0.11758820663995884
1664,2003-05-02,20.26499938964844,20.26499938964844,19.45499992370605,19.799999237060547,6361280.0,0.014010446372058283,2.483867527502705,100.0,60.4342494276807,58.84639225063371,-0.42896167704160604,-0.7110148219872201,-2.6019664599904537,-2.391749882944165,13.465522320028928,0.8099994659423899,0.8231589087069651,0.649499511718755,-0.15163071517220317,1.4506297386097131,0.24893439827327413,1.0500646251642358,-1.103160516875679,100.0,37.81089357073627,0.4005651134454793,5,-0.43499946594238637,-1.697499275207523,-3.418749094009403,-3.6524991989135778,-1.8649997711181676,4,-0.09079695080216899,1.0,19.98500061035156,-1.0172384309804934,19.98500061035156,1.0491718701632735,19.709999084472656,-0.09079695080216899
1665,2003-05-05,20.125,20.57999992370605,19.825000762939453,20.440000534057614,6929700.0,-0.0069084329565760605,1.537815233802763,-0.6774202810569451,62.62499684095527,57.592691547204204,-0.2572243992519532,-0.5831954168640152,-2.393286002834415,-2.260240281279927,12.611708022293886,0.754999160766598,0.7396218273046706,0.4982501029968276,-0.32569608910005243,1.3221962950937076,0.08627700694838936,0.9102231990452658,-0.8473081882209357,59.5555623372399,-4.9531330954010215,0.4119730960484398,5,-0.2950000762939453,-1.557499885559082,-2.877499580383301,-3.5124998092651367,-1.625,0,-0.08447208759947589,2.483867527502705,20.26499938964844,1.0,19.98500061035156,-1.0172384309804934,19.98500061035156,-0.08447208759947589
1666,2003-05-06,20.145000457763672,20.375,19.90999984741211,19.98500061035156,8679766.0,0.0009938115658967295,-1.9999876945794623,-0.5079351623665785,64.99356853195597,57.16849455951539,-0.32995094051045726,-0.5706265937163124,-2.348920929380011,-2.2894987606001678,12.100382128510855,0.4650001525878906,0.6147428947603544,0.4790005683898926,-0.3659637135415501,1.3239648503213353,0.05651842742416946,0.9014827093556157,-0.7607239420988066,61.33338080512184,-8.44162470495889,0.42248214096572173,5,-0.3300008773803711,-1.577500343322754,-2.8425002098083496,-3.5325002670288086,-1.345001220703125,1,-0.09803923239468493,1.537815233802763,20.125,2.483867527502705,20.26499938964844,1.0,19.98500061035156,-0.09803923239468493
1667,2003-05-07,19.19499969482422,19.709999084472656,19.084999084472656,19.61000061035156,8091888.0,-0.04715814054863088,1.0325273852795593,-2.5937581956463927,43.173432080599426,55.74603074526233,0.5475093330805159,0.40568704300851266,-1.3376578779022452,-1.3425585301721839,11.867641139680952,1.0600013732910156,0.4522573119714721,-0.4745001792907715,-1.3105620423209565,0.36156168373941355,-0.8925311108058622,-0.05646924777568074,1.4150009155273402,7.357896227534462,-56.414733777348886,0.41803093151509174,5,0.619999885559082,-0.4249992370605504,-1.982499599456787,-2.5824995040893555,-0.09000015258789062,2,-0.03360252503351646,-1.9999876945794623,20.145000457763672,1.537815233802763,20.125,2.483867527502705,20.26499938964844,-0.03360252503351646
1668,2003-05-08,18.31999969482422,19.290000915527344,18.31999969482422,19.075000762939453,7320632.0,-0.045584788429871015,-1.569536022312158,1.819275668719567,35.526319853713446,55.29701798254078,1.3566778487172826,1.2830698893637518,-0.4209385816360651,-0.4665570934307155,11.938198795391031,0.970001220703125,0.2601409663426324,-1.3092501640319831,-2.3158093557750874,-0.30269097228887887,-1.8125297599035335,-0.8059705681604328,2.2595008850097607,0.0,-56.98636345676623,0.5032795958715519,5,1.130000114440918,0.8425006866455078,-1.107499599456787,-1.7074995040893555,0.8199996948242223,3,-0.013646288436927723,1.0325273852795593,19.19499969482422,-1.9999876945794623,20.145000457763672,1.537815233802763,20.125,-0.013646288436927723
1669,2003-05-09,18.76000022888184,18.76000022888184,18.06999969482422,18.489999771118164,6356872.0,0.02401749680061016,4.1111064016161905,-0.3576159944219652,40.79926372129192,53.74105322670789,0.9683434472570625,0.8400661918550654,-0.8190496489016041,-0.9152023318047675,12.105370661526765,0.6900005340576207,0.11255185972207471,-0.8399996757507289,-1.9131359579621225,0.2331366064606648,-1.3765678168564257,-0.30343153464503203,1.72912031555175,27.490058611070552,-23.340449672202304,0.5365681411056972,5,0.5649995803832972,0.5799999237060511,-1.5487504005432164,-2.147500038146976,0.7899990081787074,4,-0.01785719550821452,-1.569536022312158,18.31999969482422,1.0325273852795593,19.19499969482422,-1.9999876945794623,20.145000457763672,-0.01785719550821452
1670,2003-05-12,18.625,18.86000061035156,18.13999938964844,18.84000015258789,5104782.0,-0.007196174159635693,4.647044743967669,-0.7962955113804837,33.66634109013394,51.08532422835249,1.0359181962894475,0.9634236548793993,-0.6457664154388212,-0.7894002394464117,12.655245264312404,0.7200012207031179,0.05858300204455347,-0.936249923706054,-2.092541228297385,0.22004138088527725,-1.5143955760017178,-0.35810427141039014,1.7189732934570259,24.078101158145245,-21.102027806142452,0.578145652295665,5,0.6999998092651367,0.7150001525878906,-1.382500171661377,-1.9825000762939453,1.0949993133544886,0,-0.012080557394347768,4.1111064016161905,18.76000022888184,-1.569536022312158,18.31999969482422,1.0325273852795593,19.19499969482422,-0.012080557394347768
1671,2003-05-13,18.149999618530273,18.690000534057614,18.030000686645508,18.645000457763672,6008860.0,-0.025503376186294058,1.256405909184291,2.3023278508188287,32.12584348767159,47.945254308954524,1.4151831125662362,1.4360488039628905,-0.13205520024133932,-0.32645347984460926,13.085522475915019,0.6599998474121058,0.11574612350262115,-1.3630002975463853,-2.6685933243715176,-0.057407270721252956,-2.0157968109589532,-0.7102037841338174,2.057535259008784,7.142800376474649,-33.96679705352159,0.6527965134125663,5,1.1550006866455078,1.1700010299682617,-0.42749929428100586,-1.0274991989135742,1.720001220703125,1,0.019283767979388466,4.647044743967669,18.625,4.1111064016161905,18.76000022888184,-1.569536022312158,18.31999969482422,0.019283767979388466
1672,2003-05-14,18.649999618530273,18.825000762939453,18.11000061035156,18.125,8707720.0,0.02754820994538898,-1.5765845645218182,-1.0606034917907083,40.689017797649285,46.00367031462794,0.7888549832020217,0.9592391120681825,-0.5793214822002426,-0.835721996854474,13.463542236801112,0.7150001525878942,0.05819343486632178,-0.8465003013610826,-2.188294668547865,0.4952940658256999,-1.5173974849544756,-0.17560311776768955,1.3833325237372982,49.2062554968718,6.312034330784037,0.6708971835933917,5,0.6550006866455078,0.6700010299682617,-0.9274992942810059,-1.5274991989135742,1.0,2,0.008042875152728612,1.256405909184291,18.149999618530273,4.647044743967669,18.625,4.1111064016161905,18.76000022888184,0.008042875152728612
1673,2003-05-15,18.90999984741211,18.94499969482422,18.350000381469727,18.700000762939453,6687648.0,0.013941031324392394,3.2500136239782016,0.3999985467809381,48.32015843799561,44.65766020466294,0.4026752666572264,0.6672940373454246,-0.7731304860014205,-1.1035729499143905,13.704790218137965,0.5949993133544922,-0.007852302487421525,-0.5445000648498528,-1.9053355373061542,0.8163354076064486,-1.2249178010780035,0.1359176713782979,0.9630657784056957,96.17487591797766,45.9174851690358,0.6804177362281515,5,0.3950004577636719,0.4100008010864258,-1.1874995231628418,-1.7874994277954102,0.6900005340576172,3,0.010311988175446984,-1.5765845645218182,18.649999618530273,1.256405909184291,18.149999618530273,4.647044743967669,18.625,0.010311988175446984
1674,2003-05-16,18.924999237060547,19.38999938964844,18.65999984741211,18.850000381469727,7376300.0,0.0007931988244034294,-2.2087897346898724,0.3571389645776567,40.635638171198,42.21439813024546,0.19847978269894995,0.619058050856701,-0.7142744144521878,-1.1127636402757908,13.719386534902695,0.7299995422363317,-0.11874029415168508,-0.48825063705444194,-1.8613314580701825,0.8848301839612986,-1.1747910475623122,0.19828977345342835,0.8006211936234742,65.80877970242511,14.255877989950001,0.6865404105078707,5,0.27750110626220703,0.3950014114379883,-1.2024989128112793,-1.8024988174438477,0.27500152587890625,4,0.011360642602662008,3.2500136239782016,18.90999984741211,-1.5765845645218182,18.649999618530273,1.256405909184291,18.149999618530273,0.011360642602662008
1675,2003-05-19,17.850000381469727,18.81999969482422,17.825000762939453,18.645000457763672,6766266.0,-0.05680311222870038,-1.355028971407805,-10.600162762900231,32.90442536394772,38.648937778244544,1.024578161940628,1.62787744330074,0.434088348795445,-0.04118194702251543,14.088684280828135,1.0999984741210938,-0.2535571234463596,-1.4682495117187493,-2.997285353190321,0.06078632975282261,-2.232767432454537,-0.7037315909829616,1.7399704696912117,1.597421116135083,-49.01302468310896,0.7645179207357867,5,0.9174995422363281,1.3675003051757812,-0.12750005722045898,-0.7274999618530273,1.2349987030029297,0,0.09523802909021817,-2.2087897346898724,18.924999237060547,3.2500136239782016,18.90999984741211,-1.5765845645218182,18.649999618530273,0.09523802909021817
1676,2003-05-20,17.719999313354492,18.2549991607666,17.655000686645508,17.950000762939453,6665152.0,-0.007282972848011271,-2.3333368654731568,0.28930997171366263,28.611886077796157,37.030988222377516,0.8654269518346318,1.6420183613102068,0.6603442308578664,0.0846113171791103,13.78931415936076,0.5999984741210938,-0.44275153840638026,-1.4712505340576172,-3.0902298330387126,0.1477287649234782,-2.280740183548165,-0.6617608845670695,1.6934745289842965,3.7463213428623807,-42.44315728621816,0.809489649490547,5,0.8025007247924805,1.412501335144043,0.10375118255615234,-0.597498893737793,1.1800003051757812,1,0.11286682152931671,-1.355028971407805,17.850000381469727,-2.2087897346898724,18.924999237060547,3.2500136239782016,18.90999984741211,0.11286682152931671
1677,2003-05-21,17.6200008392334,17.920000076293945,17.135000228881836,17.889999389648438,7541418.0,-0.005643254965914779,3.757575932722596,1.1738993423835073,28.081553229182873,36.20379193076301,0.8029563618033393,1.6365066983706846,0.8861118545158959,0.17977778268151923,13.488764303773278,0.7849998474121094,-0.6524047717472214,-1.450999069213868,-3.1637795214521915,0.26178138302445575,-2.307389295333028,-0.5946088430947079,1.5824562244221951,21.507795603200254,-19.695008563601217,0.8563902261191614,5,0.6424989700317383,1.2524995803833008,0.39999961853027344,-0.4975004196166992,1.4499988555908203,2,0.12769579414491616,-2.3333368654731568,17.719999313354492,-1.355028971407805,17.850000381469727,-2.2087897346898724,18.924999237060547,0.12769579414491616
1678,2003-05-22,17.475000381469727,17.719999313354492,17.15999984741211,17.6200008392334,7186750.0,-0.008229310491337127,2.2463981247028384,0.5370416157448943,23.47909803445195,34.27932907666968,0.9113239034016836,1.6972245292125052,1.1150743919348898,0.29853622206059427,13.336160041113827,0.5599994659423828,-0.8983100559061086,-1.487249565124511,-3.3174133720141477,0.34291424176512564,-2.4023314685693293,-0.5721676616796927,1.4380127253175417,15.077617699525211,-17.91576550569433,0.9150819034448189,5,0.7874994277954102,1.3975000381469727,0.6912498474121094,-0.35249996185302734,1.529998779296875,3,0.12446347293742499,3.757575932722596,17.6200008392334,-2.3333368654731568,17.719999313354492,-1.355028971407805,17.850000381469727,0.12446347293742499
1679,2003-05-23,17.375,17.774999618530273,17.235000610351562,17.690000534057614,4615966.0,-0.005722482362619297,1.2268059886974543,2.1724106179789815,23.659009991289096,33.16740339902025,0.8875351812630932,1.7528086676809735,1.2900957669044928,0.37599730860178937,13.904459194219672,0.5399990081787109,-0.9863814642175939,-1.501999950408937,-3.463217027370842,0.45921712655296787,-2.482608488889891,-0.5213914119279828,1.2890913038805074,14.24331437303676,-14.754381343307315,0.9806085384809531,5,0.8874998092651367,1.4975004196166992,0.9012501239776611,-0.2524995803833008,1.2250003814697266,4,0.12805757591192668,2.2463981247028384,17.475000381469727,3.757575932722596,17.6200008392334,-2.3333368654731568,17.719999313354492,0.12805757591192668
1680,2003-05-26,17.045000076293945,17.510000228881836,16.899999618530273,17.25,4142436.0,-0.0189928013643772,-1.4646447521028965,0.6507923052237117,21.971066938961087,32.039094893607974,1.0838175954974076,1.9708106795338765,1.700243533630811,0.6719694131637084,14.662059151349982,0.6100006103515625,-0.9696913090243058,-1.6967498779296868,-3.7741223191033413,0.3806225632439677,-2.7354360985165123,-0.6580636573428613,1.4050184770867489,10.701144409566307,-13.619456823990152,1.0386862205868264,5,1.0999994277954102,1.7100000381469727,1.3599998950958252,0.0775003433227539,1.2150001525878942,0,0.12643007785272276,1.2268059886974543,17.375,2.2463981247028384,17.475000381469727,3.757575932722596,17.6200008392334,0.12643007785272276
1681,2003-05-27,17.495000839233402,17.584999084472653,16.725000381469727,17.120000839233402,8530730.0,0.026400748660911688,2.0991140223660185,-1.8292689734738878,33.1014053327641,31.19602684195407,0.5935527812022343,1.419118370610743,1.271829165571745,0.19747715787353926,14.961632038454677,0.8599987030029261,-1.007126193730123,-1.135999202728268,-3.2321148256983854,0.9601164202418495,-2.1840570142133267,-0.08794139124320921,0.7070146845712237,64.4352012053811,36.400474459775474,1.048057811485058,5,0.56249904632568,1.1724996566772425,0.9099991321563685,-0.37250041961670277,1.114999771118157,1,0.09088300479949707,-1.4646447521028965,17.045000076293945,1.2268059886974543,17.375,2.2463981247028384,17.475000381469727,0.09088300479949707
1682,2003-05-28,17.950000762939453,18.225000381469727,17.555000305175778,17.555000305175778,8367488.0,0.026007425086010283,-2.392401518151135,1.0533345540364678,45.986996931692936,30.936786674587108,0.03220225559697454,0.8472851630022049,0.8178739174003447,-0.27195287421365677,14.892929752729103,0.7299995422363246,-0.988742761229723,-0.5792492866516099,-2.594635346466781,1.436136773163561,-1.5869423165591954,0.42844374325597556,-1.2250003814697266,81.66669209798178,48.01676984292948,1.0076930299075864,5,0.1074991226196289,0.7174997329711914,1.0924992561340332,-0.6675004959106445,0.4949989318847656,2,0.05292472508147417,2.0991140223660185,17.495000839233402,-1.4646447521028965,17.045000076293945,1.2268059886974543,17.375,0.05292472508147417
1683,2003-05-29,17.635000228881836,18.23500061035156,17.530000686645508,18.075000762939453,2968808.0,-0.01754877552473333,-1.1692318075513335,-1.1139241117560041,37.45819568671342,30.583737509644372,0.16463781699489033,1.030011859028292,1.14043529457512,0.030471453452758368,14.8305990634305,0.7049999237060511,-0.9287748457506808,-0.7767498016357415,-2.7069969941503906,1.1534973908789077,-1.741873397893066,0.1883737946215831,-0.9099998474121094,60.26488142230097,24.768528511261657,0.9651235962573251,5,0.13749980926513672,1.0174999237060547,1.492499828338623,-0.2674999237060547,1.1949996948242152,3,0.08137223971180929,-2.392401518151135,17.950000762939453,2.0991140223660185,17.495000839233402,-1.4646447521028965,17.045000076293945,0.08137223971180929
1684,2003-05-30,18.424999237060547,18.475000381469727,17.575000762939453,17.825000762939453,5598562.0,0.04479722131700825,1.5714246788845838,-1.3636312405987334,48.05446705555803,32.267075475378846,-0.786448345408612,0.10023589376955044,0.33896353170436555,-0.7654820628230681,15.468069678220614,0.8999996185302734,-0.9430778054715887,0.10524921417236399,-1.6173051859329028,1.8278036142776308,-0.7560279858802694,0.9665264142249974,-1.6395988464355469,97.14279174804688,57.71521985115157,0.8612772000526334,5,-0.8249988555908203,0.22750091552734375,0.7025008201599121,-1.0574989318847656,1.2400016784667969,4,0.031478965955093585,-1.1692318075513335,17.635000228881836,-2.392401518151135,17.950000762939453,2.0991140223660185,17.495000839233402,0.031478965955093585
1685,2003-06-02,18.424999237060547,18.649999618530273,18.1299991607666,18.549999237060547,5447622.0,0.0,2.1999953049990024,-0.2083338631537454,52.94747778132581,34.97103010910437,-0.7781366402433143,-0.03547273921013527,0.37577227786258405,-0.7728542152854807,15.640233736808751,0.5200004577636719,-1.0350006003430323,0.19024925231933665,-1.310755301045294,1.6912538056839672,-0.5602530243629786,0.9407515290016519,-1.538222846984862,88.31166386261535,42.94963191498846,0.7505022766823155,6,-0.7374992370605469,0.22750091552734375,0.7362508773803711,-1.0574989318847656,1.4000015258789062,0,0.009498027226898298,1.5714246788845838,18.424999237060547,-1.1692318075513335,17.635000228881836,-2.392401518151135,17.950000762939453,0.009498027226898298
1686,2003-06-03,18.170000076293945,18.46500015258789,17.940000534057614,18.18000030517578,5511930.0,-0.013839846476285778,-1.2340441937381872,0.0800018310546875,44.57013867552275,36.80309515869769,-0.5057802147603674,0.06743531299470362,0.6432930301323943,-0.5310161733298671,15.909627919782372,0.524999618530277,-1.1033028788050707,0.03400011062621999,-1.167921511691226,1.235921732943666,-0.5669607005325012,0.6349609217849412,-1.142165827941895,57.14285714285714,11.76035263658509,0.6009608111587228,6,-0.4825000762939453,0.4825000762939453,0.9912500381469727,-0.8024997711181641,1.3549995422363281,1,0.0049532279697299675,2.1999953049990024,18.424999237060547,1.5714246788845838,18.424999237060547,-1.1692318075513335,17.635000228881836,0.0049532279697299675
1687,2003-06-04,18.549999237060547,18.75,18.200000762939453,18.375,8571490.0,0.0209135475603206,-1.095244323342416,-17.499523173755485,46.03523303697991,39.30933238120079,-0.8269483852334538,-0.38299987745062225,0.2829070595980099,-0.9169908774298001,16.67532744626393,0.5799999237060547,-1.020602776090822,0.44624929428100657,-0.6674016692058231,1.5599002577678363,-0.1105761874624065,1.0030747760244196,-1.392391759094238,83.60648561436204,42.80447554363335,0.556825481743414,6,-0.8124990463256836,0.10250091552734375,0.6112508773803711,-1.1824989318847656,0.9050006866455043,2,0.0032345755126035325,-1.2340441937381872,18.170000076293945,2.1999953049990024,18.424999237060547,1.5714246788845838,18.424999237060547,0.0032345755126035325
1688,2003-06-05,18.06999969482422,18.709999084472656,17.899999618530273,18.649999618530273,6114212.0,-0.02587598716863282,1.3142879719673788,-3.314299727520436,41.458541344329014,41.28705808709411,-0.2834836738236568,0.08148790574643527,0.7760570520740444,-0.4510878752048697,16.719731794193798,0.8099994659423828,-0.9098431604981769,-0.021250247955322266,-1.130283762634189,1.0877832667235445,-0.5757670052947574,0.5332665093841129,-0.7531529646545394,42.127596024920535,4.303347502942955,0.5545167573394335,6,-0.33249950408935547,0.5825004577636719,1.1287503242492676,-0.7024993896484375,1.720001220703125,3,0.02075262901677921,-1.095244323342416,18.549999237060547,-1.2340441937381872,18.170000076293945,2.1999953049990024,18.424999237060547,0.02075262901677921
1689,2003-06-06,18.424999237060547,18.670000076293945,18.125,18.174999237060547,5775780.0,0.019645796803085203,-2.114299727520436,-0.4310345394574579,56.709441447039566,45.14687747688062,-0.529567194918382,-0.31610264107521147,0.45359485780089415,-0.807484950085545,16.500643595893187,0.6000003814697266,-0.7701096398823992,0.3504993438720696,-0.7256378233074621,1.4266365110516013,-0.18756923971769623,0.8885679274618354,-0.9648371799078355,61.764633284340675,18.55827841963388,0.5380685835897663,6,-0.6874990463256836,0.22750091552734375,0.7737507820129395,-1.0574989318847656,1.7750015258789062,4,0.02198104224779973,1.3142879719673788,18.06999969482422,-1.095244323342416,18.549999237060547,-1.2340441937381872,18.170000076293945,0.02198104224779973
1690,2003-06-09,18.399999618530273,18.53499984741211,18.174999237060547,18.239999771118164,2130830.0,-0.0013568314553842331,-1.482754991976007,0.6399993896484375,58.13398177157245,47.92827485897043,-0.32648073397854205,-0.3255129905829435,0.5318220394104074,-0.7822062053407279,16.420722097323758,0.3600006103515625,-0.5841127190596325,0.3367497444152825,-0.7196798589179778,1.3931793477485428,-0.19146505725134944,0.8649645460819144,-0.8108537670928335,58.82350301248752,10.186781788491771,0.528214801666631,6,-0.25999927520751953,0.2525005340576172,0.7987504005432129,-1.0324993133544922,1.5650005340576172,0,0.06875007191430127,-2.114299727520436,18.424999237060547,1.3142879719673788,18.06999969482422,-1.095244323342416,18.549999237060547,0.06875007191430127
1691,2003-06-10,18.5,18.725000381469727,18.209999084472656,18.26499938964844,4471076.0,0.005434803453420622,-1.9855042016806723,1.4687552154113694,60.526309785477956,49.54375406494655,-0.30053439428430195,-0.4194533737127344,0.4921443471020197,-0.8758344741661794,16.092782447263037,0.5150012969970703,-0.37836939735071695,0.41925010681152486,-0.6546808718828743,1.493181085505924,-0.1177153825356747,0.9562155961587244,-0.7947687337063059,70.58824849375624,17.754862640189586,0.5369654893471996,6,-0.3599996566772461,0.05000019073486328,0.6987500190734863,-1.1324996948242188,1.4699993133544886,1,0.071621662861592,-1.482754991976007,18.399999618530273,-2.114299727520436,18.424999237060547,1.3142879719673788,18.06999969482422,0.071621662861592
1692,2003-06-11,18.799999237060547,18.899999618530273,18.315000534057614,18.524999618530273,6940086.0,0.016216174976245723,1.4631520617418445,1.1702081033699288,65.28258037378777,52.635352363510364,-0.5221960597720106,-0.745880510639914,0.21964039361727927,-1.1612655428551548,15.855068051271687,0.5849990844726598,-0.10241907222990676,0.7117493629455574,-0.3808531479939177,1.8043518738850324,0.16544810747582162,1.258050618415293,-0.9902910973962236,89.99996185302734,31.052697802242605,0.5463012554697372,6,-0.5624990463256836,-0.5824995040893555,0.3912506103515625,-1.4324989318847656,1.4900016784667969,2,0.03856385164317078,-1.9855042016806723,18.5,-1.482754991976007,18.399999618530273,-2.114299727520436,18.424999237060547,0.03856385164317078
1693,2003-06-12,19.104999542236328,19.399999618530273,18.90999984741211,18.959999084472656,8757316.0,0.01622342114645048,-3.000015570260802,0.5272751232842509,69.05287056152548,54.96850830861786,-0.6668776808528172,-1.0914838279173011,-0.06116831169924808,-1.4540075339621055,15.886310892477173,0.6000003814697266,0.07760427786226387,1.0069996833801262,-0.11943500861239542,2.133434375372648,0.4437823373838654,1.570217029376387,-1.1644564251080922,76.86273219171626,11.75424149739193,0.5632173459962614,6,-0.4549999237060547,-1.0424995422363281,0.1875004768371582,-1.7374992370605469,1.2550010681152308,3,0.018319831973613088,1.4631520617418445,18.799999237060547,-1.9855042016806723,18.5,-1.482754991976007,18.399999618530273,0.018319831973613088
1694,2003-06-13,19.13999938964844,19.575000762939453,19.075000762939453,19.125,7857832.0,0.0018319732138563083,-7.695813706627745,0.10344373997003319,74.67609872569254,57.3827995246586,-0.6591002311698269,-1.1695120225849784,-0.09879571140536214,-1.4662819529812907,16.697715184794955,0.5,0.15301588164832225,1.0312495231628453,-0.13192088071121688,2.1944199270369076,0.44966432122581423,1.6128347250998765,-0.9951323623239183,68.92850720159589,-2.9356527573673503,0.5815852019370316,6,-0.40249919891357777,-0.9899988174438512,0.1662507057189906,-1.7724990844726598,0.9050006866455043,4,0.03396037338592839,-3.000015570260802,19.104999542236328,1.4631520617418445,18.799999237060547,-1.9855042016806723,18.5,0.03396037338592839
1695,2003-06-16,19.549999237060547,19.565000534057614,18.950000762939453,19.07999992370605,5686934.0,0.02142110033889799,1.4599897003566935,31.33456256357369,74.43519975469793,60.70113964456696,-0.9976503230372131,-1.5237453072474167,-0.5305691057341377,-1.8375291224885792,16.460173905125625,0.6149997711181605,0.3198519245813891,1.3562494277954116,0.03497936560708581,2.6775194899837373,0.6956143967012487,2.0168844588895745,-1.1763108120376344,98.1683886347313,24.316733390837314,0.660635031094162,6,-0.8124990463256836,-1.399998664855957,-0.2174992561340332,-2.1824989318847656,0.6200008392333984,0,0.03324816118901475,-7.695813706627745,19.13999938964844,-3.000015570260802,19.104999542236328,1.4631520617418445,18.799999237060547,0.03324816118901475
1696,2003-06-17,19.71999931335449,19.899999618530273,19.43000030517578,19.75,6555608.0,0.008695656415764752,1.848481345548074,-0.06383134143620212,72.57653365330108,63.65017304638042,-1.0333263233667687,-1.6192475570598255,-0.7034077911562591,-1.9725040366057485,16.201604256543344,0.4699993133544922,0.3849818921407824,1.426249504089352,-0.03894904600723592,2.8914480541859398,0.693650229041058,2.158848779137646,-1.1541009142649301,88.64350730930093,15.128529553108933,0.7325992750482934,6,-0.8199996948242152,-1.4074993133544886,-0.38749933242797496,-2.3524990081787074,0.3200016021728551,1,0.012423978081352427,1.4599897003566935,19.549999237060547,-7.695813706627745,19.13999938964844,-3.000015570260802,19.104999542236328,0.012423978081352427
1697,2003-06-18,19.8700008392334,19.9950008392334,19.45499992370605,19.71999931335449,6343448.0,0.00760656851429653,1.6999942779759472,-4.9999364231669245,79.76034946919286,67.90592950469862,-1.0911395913785071,-1.6780778287376314,-0.8469874901634213,-2.0950344860038292,15.444098237141258,0.5400009155273473,0.4306216738255344,1.463751029968261,-0.12402045651219495,3.051522516448717,0.669865286728033,2.257636773208489,-1.063964220644511,88.4792732041494,12.739323582013725,0.793885743240228,6,-0.8100004196166992,-1.510000228881836,-0.5575003623962402,-2.502500534057617,0.5,2,0.005032635626448734,1.848481345548074,19.71999931335449,1.4599897003566935,19.549999237060547,-7.695813706627745,19.13999938964844,0.005032635626448734
1698,2003-06-19,19.649999618530273,19.975000381469727,19.3700008392334,19.975000381469727,4038742.0,-0.011072028757479035,2.72306536615139,-2.1666497126290114,69.23077844390268,69.29718917101675,-0.696712639574212,-1.3563153924011928,-0.6229884718357503,-1.845369181920013,14.586814037931273,0.6049995422363281,0.5452754886691054,1.1349998474121108,-0.48188434922229106,2.7518840440465127,0.32655774909490987,1.9434419457293117,-0.6061701558124852,66.98553152965698,-5.79730293940959,0.8084420983172013,6,-0.5649995803833008,-1.289999008178711,-0.33749914169311523,-2.282499313354492,0.5450000762939453,3,0.03257004119193674,1.6999942779759472,19.8700008392334,1.848481345548074,19.71999931335449,1.4599897003566935,19.549999237060547,0.03257004119193674
1699,2003-06-20,19.600000381469727,19.924999237060547,19.540000915527344,19.625,16532554.0,-0.002544490485048012,-4.3103747648676025,0.07692172259586605,68.16076685468946,70.41127640247419,-0.5168654287177716,-1.1922027729733138,-0.5765823272327566,-1.776233764690172,13.777842487217113,0.3849983215332031,0.6318619920419266,0.9737505912780762,-0.618869851939607,2.5663710344957593,0.1774403696692346,1.7700608128869177,-0.3659366434488156,62.200915892319685,-8.261640851290636,0.7963102216088417,6,-0.4975004196166992,-1.239999771118164,-0.28749990463256836,-2.2325000762939453,0.75,4,0.038775521127048185,2.72306536615139,19.649999618530273,1.6999942779759472,19.8700008392334,1.848481345548074,19.71999931335449,0.038775521127048185
1700,2003-06-23,19.200000762939453,19.63500022888184,19.084999084472656,19.600000381469727,5457294.0,-0.020408143405366563,1.34043382099302,16.00022888532845,65.23670033119029,70.93465312977555,0.009552892176515115,-0.6561174889479204,-0.1866710089565231,-1.3598683400904577,12.264142338783115,0.5500011444091832,0.7855121277197625,0.4660009384155259,-0.9589443077932103,1.8909461846242621,-0.24647168468884217,1.178473561519894,0.7950000762939453,12.637522715220822,-57.05159442414984,0.7124726231043677,6,-0.04500007629394531,-0.8400001525878906,0.061249732971191406,-1.8325004577636719,1.3999996185302734,0,0.04401037915506456,-4.3103747648676025,19.600000381469727,2.72306536615139,19.649999618530273,1.6999942779759472,19.8700008392334,0.04401037915506456
1701,2003-06-24,19.084999084472656,19.25,18.780000686645508,19.125,6279844.0,-0.005989670515470835,2.2413643419010287,0.10000238418806476,58.587472859331434,70.19075229483596,0.24167843601028238,-0.43836473128142117,-0.07411415659829146,-1.2198223435662499,10.567518773978316,0.4699993133544922,0.8309447100302769,0.27149934768676687,-1.034874082340167,1.5778727777137007,-0.38168736732670183,0.9246860627002356,0.8918017196655263,25.102745639785873,-41.0568234911623,0.6531867150134675,6,0.3025016784667969,-0.7249984741210938,-0.092498779296875,-1.717498779296875,1.5400009155273438,1,0.05685098474560757,1.34043382099302,19.200000762939453,-4.3103747648676025,19.600000381469727,2.72306536615139,19.649999618530273,0.05685098474560757
1702,2003-06-25,18.899999618530273,19.26499938964844,18.6299991607666,19.149999618530273,6642598.0,-0.009693449034163026,1.6458368102742367,6.249856952126645,64.71630234299386,69.70891138166579,0.4943398163546888,-0.18819331658058758,0.1105924929868749,-1.0203400075838545,9.967985825639133,0.6350002288818395,0.8736618216640011,0.03899993896484233,-1.202656990444055,1.2806568683737396,-0.5818285257396063,0.659828403669291,1.0289291809082037,20.074365257640732,-47.09578018253407,0.6208284647044495,6,0.41250038146972656,-0.5399990081787109,-0.07249927520751953,-1.5324993133544922,2.325000762939453,2,0.060317530159067934,2.2413643419010287,19.084999084472656,1.34043382099302,19.200000762939453,-4.3103747648676025,19.600000381469727,0.060317530159067934
1703,2003-06-26,19.06999969482422,19.06999969482422,18.6299991607666,18.6299991607666,5320030.0,0.008994713212971295,1.0,-1.7600021362304688,62.23908794788274,68.32702129524247,0.3563242007419518,-0.25842417729511524,-0.08255423516757787,-1.164582526091948,9.307159872702309,0.4400005340576172,0.9068724357385136,0.13725004196167134,-0.9640197370324515,1.2385198209557942,-0.41338484753539007,0.6878849314587328,0.7809933262939452,33.976873215082634,-32.47760786367826,0.5506348894970623,6,0.24250030517578125,-0.7099990844726562,-0.5024995803833008,-1.7024993896484375,2.0699996948242223,3,0.0681699614689566,1.6458368102742367,18.899999618530273,2.2413643419010287,19.084999084472656,1.34043382099302,19.200000762939453,0.0681699614689566
1704,2003-06-27,19.0049991607666,19.1299991607666,18.725000381469727,19.075000762939453,3717524.0,-0.0034085230780186437,3.5000264911890304,-0.1590943572893141,61.30838975751388,66.86848685111092,0.4471876570326003,-0.15572782342197655,-0.04193289867471961,-1.070747471442651,8.961553281805944,0.404998779296875,0.892758754060111,0.04324951171874858,-1.0319607600217928,1.11845978345929,-0.49435562415152035,0.5808546475890175,0.7727342287304673,37.313393179100665,-28.86269282141972,0.53760513587027,6,0.30750083923339844,-0.6449985504150391,-0.4374990463256836,-1.6374988555908203,1.8900012969970703,4,0.06261513215502901,1.0,19.06999969482422,1.6458368102742367,18.899999618530273,2.2413643419010287,19.084999084472656,0.06261513215502901
1705,2003-06-30,18.600000381469727,18.899999618530273,18.325000762939453,18.899999618530273,8615548.0,-0.02131011824157003,2.8333354526149814,4.285605296858396,51.67785793331836,64.54641177111283,0.7859037433328986,0.27726958209421326,0.33347791561571327,-0.6432876234143627,9.118607304948348,0.6799983978271484,0.8207140976773815,-0.3704993247985833,-1.4300520226723776,0.6890533730752111,-0.9002756737354822,0.15927702413831568,1.1088689543035137,29.255321307550158,-34.86055200843407,0.529776348936898,6,0.5600004196166992,-0.23999977111816406,-0.032500267028808594,-1.137500286102295,2.4750003814697266,0,0.09408601957575446,3.5000264911890304,19.0049991607666,1.0,19.06999969482422,1.6458368102742367,18.899999618530273,0.09408601957575446
1706,2003-07-01,18.26000022888184,18.674999237060547,18.100000381469727,18.549999237060547,6639028.0,-0.018279577721224793,1.1296293025802235,0.9666658189539955,41.05962607154072,60.24633139359592,1.0024409885780692,0.6580991177496109,0.6228878848364658,-0.2860882189449363,9.15539018655805,0.5749988555908203,0.7110903011301559,-0.7149994850158663,-1.7609139895594268,0.3309150195276942,-1.2379567372876465,-0.19204223274408605,1.3381596210646975,13.733904174068487,-45.16183114873752,0.5229572522717798,7,0.7775001525878871,0.10000038146972301,0.18999958038329723,-0.42499971389770863,2.4400005340576136,1,0.12814896622436556,2.8333354526149814,18.600000381469727,3.5000264911890304,19.0049991607666,1.0,19.06999969482422,0.12814896622436556
1707,2003-07-02,18.61000061035156,18.674999237060547,18.299999237060547,18.5,6632024.0,0.019167600059288192,2.125027815748482,-0.37931374676899854,41.924983073461085,57.212354130213534,0.5083746502550568,0.32972978678239073,0.23289722615723818,-0.6080572587137354,9.65885768251234,0.4149990081787074,0.5745058785775328,-0.36799917221069833,-1.40911399963138,0.6731156552099833,-0.8885565859210409,0.15255824149964425,0.8383432927472967,49.51464401054749,-6.81474690726575,0.5205574137103413,7,0.40249919891357777,0.15250015258789418,-0.24750041961669567,-0.7750000953674281,1.3050003051757848,2,0.10827508455467894,1.1296293025802235,18.26000022888184,2.8333354526149814,18.600000381469727,3.5000264911890304,19.0049991607666,0.10827508455467894
1708,2003-07-03,18.44499969482422,18.84499931335449,18.364999771118164,18.5049991607666,6860402.0,-0.008866249871886667,-3.3636458215929554,-0.5454466638923744,39.123647395800255,53.98600752367029,0.5414054010756004,0.5525971763937854,0.3672552469464776,-0.41474184319163143,9.644609620073407,0.4799995422363246,0.4288785678471001,-0.5517500877380357,-1.5359638089232241,0.4324636334471528,-1.0438569483306281,-0.059643227145443234,0.868509856111725,33.49511866315072,-20.363142792707997,0.4921068605925937,7,0.4225006103515625,0.3175010681152344,-0.08249950408935547,0.12250041961669922,1.5200004577636719,3,0.15071839157718148,2.125027815748482,18.61000061035156,1.1296293025802235,18.26000022888184,2.8333354526149814,18.600000381469727,0.15071839157718148
1709,2003-07-04,18.82999992370605,18.924999237060547,18.375,18.375,3976146.0,0.02087287802936988,-1.4175794693797132,-7.583399561305851,38.643557892773316,51.031213919401736,0.03988893648977765,0.21027521296949558,-0.02617032529719765,-0.7818347725260928,9.565690580604832,0.5499992370605469,0.2402121120670273,-0.18699989318848154,-1.1377801416317297,0.7637803552547666,-0.6623900174101074,0.2883902310331443,0.3621587102832713,88.48491574131188,38.569661995728964,0.4753901242216243,7,-0.1475000381469691,-0.044999122619625354,-0.6174998283386195,-0.26249980926513317,1.0949993133544957,4,0.12267655206064099,-3.3636458215929554,18.44499969482422,2.125027815748482,18.61000061035156,1.1296293025802235,18.26000022888184,0.12267655206064099
1710,2003-07-07,19.665000915527344,19.959999084472656,18.684999465942386,18.899999618530273,11902270.0,0.044344184556796895,-1.1338877139779007,1.6813218137840678,49.28294225689546,49.99737718579774,-0.8070892377366512,-0.5534726967861943,-0.8816669979265228,-1.5969249126552825,9.483234283595877,1.2749996185302699,0.14044650913869816,0.5847510337829576,-0.36150189767817054,1.5310039652440857,0.11162456805239529,1.0578774995135198,-1.5650005340576172,84.13987233060732,37.50733150495429,0.4731264657305636,7,-0.6350011825561523,-0.7175006866455078,-1.5387506484985352,-1.0975008010864258,0.3999996185302699,0,0.0625476473415838,-1.4175794693797132,18.82999992370605,-3.3636458215929554,18.44499969482422,2.125027815748482,18.61000061035156,0.0625476473415838
1711,2003-07-08,19.825000762939453,19.9950008392334,19.700000762939453,19.700000762939453,8112984.0,0.008136274597667192,-3.720001220703125,0.1633984157813509,49.41482393127796,48.297212917829306,-0.9510991714481385,-0.6420345939935359,-1.05943634412111,-1.7364402259380256,9.760019969091498,0.3299999237060547,0.044840841702729506,0.678500843048095,-0.28212472041575865,1.6391264065119486,0.1981880613161664,1.1588136247800236,-1.687800407409668,89.97050645403407,46.62238717139101,0.48031278173192693,7,-0.7775001525878906,-0.8775005340576172,-1.6550006866455078,-1.2575006484985352,0.34999847412109375,1,0.06305169996950166,-1.1338877139779007,19.665000915527344,-1.4175794693797132,18.82999992370605,-3.3636458215929554,18.44499969482422,0.06305169996950166
1712,2003-07-09,19.524999618530273,19.850000381469727,19.40999984741211,19.75,4904658.0,-0.015132465718235788,1.0705851729848355,-1.8000030517578125,48.407644550186795,46.760385873640864,-0.6181203490742888,-0.30033148031985135,-0.7899225840680444,-1.4096671771632288,10.16566087858238,0.4400005340576172,-0.02373774366965975,0.3422496795654304,-0.618038108286914,1.3025374674177748,-0.13789421436074178,0.8223935734916026,-1.313487243652343,71.16558817678653,29.534818898211313,0.4801438939261724,7,-0.47749900817871094,-0.5774993896484375,-1.3549995422363281,-0.9574995040893555,1.0699996948242152,2,0.06017931715061553,-3.720001220703125,19.825000762939453,-1.1338877139779007,19.665000915527344,-1.4175794693797132,18.82999992370605,0.06017931715061553
1713,2003-07-10,19.45499992370605,19.6200008392334,19.315000534057614,19.59000015258789,5092102.0,-0.003585131687162124,2.128182556217453,0.6000000000000157,48.162226504821746,45.29970106778619,-0.545086870152403,-0.21372393168711667,-0.7518522599911179,-1.3106357629057932,10.278910718896196,0.3050003051757848,-0.05691805022839347,0.25474996566772035,-0.7123046983579826,1.2218046296934233,-0.22877736634513113,0.7382772976805718,-1.1721480102539026,66.66662742083014,26.496152546815367,0.4835273320128521,7,-0.40749931335448863,-0.5074996948242152,-1.2599997520446742,-0.8874998092651332,1.4400005340576207,3,0.023644358448995817,1.0705851729848355,19.524999618530273,-3.720001220703125,19.825000762939453,-1.1338877139779007,19.665000915527344,0.023644358448995817
1714,2003-07-11,19.790000915527344,19.864999771118164,19.375,19.405000686645508,4241192.0,0.017219274897713577,-1.2022382334157704,-2.8518487121885685,57.60308518168949,45.958059650938544,-0.8459900561332994,-0.5244188457613781,-1.1245747747779689,-1.6177952245312355,10.282505990775464,0.48999977111816406,-0.08637917973100429,0.5572508811950669,-0.4443505624888964,1.5588523248790302,0.05645015935308706,1.0580516030370468,-1.4386630450439455,84.35116726701976,39.01676840480934,0.5008007218419815,7,-0.7425003051757812,-0.7425003051757812,-1.5950007438659668,-1.2225008010864258,1.3899993896484375,4,0.008842810963350711,2.128182556217453,19.45499992370605,1.0705851729848355,19.524999618530273,-3.720001220703125,19.825000762939453,0.008842810963350711
1715,2003-07-14,20.200000762939453,20.325000762939453,19.71500015258789,19.84499931335449,6113176.0,0.020717525439345463,1.0165261116978515,0.9220811390580272,63.35330375384213,48.43513494897202,-1.1232876744187408,-0.930955985999077,-1.5637963579185126,-1.9880258148820573,10.761413053911495,0.6100006103515625,-0.10586292894321403,0.9347506523132338,-0.14900769258306212,2.01850899720953,0.39287147986508586,1.4766298247613818,-1.7829163737060547,87.62376518088652,38.08898474476098,0.5418791724481482,7,-0.8875007629394531,-0.9875001907348633,-2.005000591278076,-1.6325006484985352,0.875,0,-0.013613936410509786,-1.2022382334157704,19.790000915527344,2.128182556217453,19.45499992370605,1.0705851729848355,19.524999618530273,-0.013613936410509786
1716,2003-07-15,19.96500015258789,20.299999237060547,19.920000076293945,20.09499931335449,6961940.0,-0.011633693142364288,-2.4545486071976628,-0.3661933237697515,62.60354409853378,50.73275284064676,-0.6939778090911624,-0.7132269326408469,-1.3619954729873456,-1.7171726331879924,10.760597202954289,0.37999916076660156,-0.1219391669475769,0.6875,-0.4231072048455786,1.7981072048455786,0.1321963975772107,1.2428036024227893,-1.4334407809321306,64.35638329011911,10.63673304651141,0.5553036024227896,7,-0.619999885559082,-0.7524995803833008,-1.5687499046325684,-1.3975000381469727,1.1450004577636683,1,0.005008784407986244,1.0165261116978515,20.200000762939453,-1.2022382334157704,19.790000915527344,2.128182556217453,19.45499992370605,0.005008784407986244
1717,2003-07-16,19.96999931335449,20.350000381469727,19.850000381469727,20.104999542236328,6482886.0,0.0002503962298217033,-1.6666802301037094,1.0384700030811773,61.08373018837165,53.17276203982136,-0.5428611324551049,-0.7487385540457119,-1.3701947252683873,-1.6826529060808255,10.56844851207184,0.5,-0.0715226349312772,0.6874992370605426,-0.43517405427829914,1.8101725283993844,0.12616259139112174,1.2488358827299635,-1.3308334582217078,63.2849155422213,6.775967604818277,0.561336645669421,7,-0.6074991226196254,-0.7449989318847621,-1.62499904632568,-1.4024991989135707,1.2350006103515625,2,0.01026539462968179,-2.4545486071976628,19.96500015258789,1.0165261116978515,20.200000762939453,-1.2022382334157704,19.790000915527344,0.01026539462968179
1718,2003-07-17,20.290000915527344,20.34000015258789,19.975000381469727,19.989999771118164,7195638.0,0.01602411683403826,-1.2121203363870185,-2.222226931716976,64.88992421446272,56.089024964453515,-0.6410387278765128,-1.0733665164726958,-1.6615357703732663,-1.9661427809795455,10.534507748651162,0.370000839233402,0.06296755670721055,0.9755007743835442,-0.2250604724515597,2.176062021218648,0.3752201509659905,1.575781397801098,-1.5139682982876081,93.84621102897017,33.46709334905877,0.6002806234175528,7,-0.7725009918212891,-1.0650005340576172,-2.0625009536743164,-1.7225008010864258,1.1099987030029297,3,0.015031955843517908,-1.6666802301037094,19.96999931335449,-2.4545486071976628,19.96500015258789,1.0165261116978515,20.200000762939453,0.015031955843517908
1719,2003-07-18,20.36000061035156,20.475000381469727,20.174999237060547,20.25,6887094.0,0.0034499601609503383,-1.3076821502978373,0.3666673024471071,72.11052639398008,58.62542320190737,-0.5265572900891122,-1.1420637490682068,-1.7156552894600914,-2.0017271210953247,10.578004099473828,0.3000011444091797,0.18400384711961237,1.007500457763669,-0.27633266277835844,2.2913335783056965,0.3655838974926553,1.6494170180346828,-1.4580505719734234,84.86845572568272,19.703389212757017,0.641916560271014,7,-0.4650001525878871,-1.0725002288818324,-2.0037508010864222,-1.6925001144409144,0.8050003051757848,4,0.02627700547023082,-1.2121203363870185,20.290000915527344,-1.6666802301037094,19.96999931335449,-2.4545486071976628,19.96500015258789,0.02627700547023082
1720,2003-07-21,20.045000076293945,20.540000915527344,19.95499992370605,20.399999618530273,5499892.0,-0.015471538537059737,-1.1869202193273138,-3.2272506588987033,72.56633753897884,61.19781360276302,-0.16984643606088312,-0.8016111497347431,-1.3837553718421631,-1.6552305994109453,11.333406550139514,0.5850009918212926,0.3362775694080469,0.6502499580383301,-0.6676174919823872,1.9681174080590473,-0.008683766972030327,1.3091836830486905,-0.9857450036066524,28.26080346307901,-41.61673855471159,0.6589337250103591,7,-0.11749935150146484,-0.7249994277954102,-1.6012496948242188,-1.3774995803833008,1.135000228881836,0,0.05662261035479532,-1.3076821502978373,20.36000061035156,-1.2121203363870185,20.290000915527344,-1.6666802301037094,19.96999931335449,0.05662261035479532
1721,2003-07-22,20.170000076293945,20.2450008392334,19.780000686645508,20.100000381469727,5427782.0,0.006235969045858436,3.227250658898599,-0.1971824932033827,70.91149147805,63.69824103919227,-0.26905588524984125,-0.8866150474139047,-1.4747420238604825,-1.7451332480359483,11.776430964563803,0.4650001525878906,0.47855629091904106,0.7209999084472649,-0.6320383772413152,2.074038194135845,0.044480765602973094,1.3975190512915567,-0.933055502465848,51.31569371001784,-20.264444763153918,0.6765191428442908,7,-0.24249935150146484,-0.8499994277954102,-1.7262496948242188,-1.5024995803833008,1.1200008392333984,1,0.044868650630753626,-1.1869202193273138,20.045000076293945,-1.3076821502978373,20.36000061035156,-1.2121203363870185,20.290000915527344,0.044868650630753626
1722,2003-07-23,20.040000915527344,20.28499984741211,19.80500030517578,20.274999618530273,4550004.0,-0.0064451740344508845,2.764714682144914,-3.357138964577657,71.58321658684545,66.30057327052823,-0.06517516593328665,-0.7028671806201778,-1.3276577957144617,-1.576763922532237,12.020485857191984,0.4799995422363281,0.5224739127481755,0.5340006828308113,-0.8177066192456479,1.8857079849072704,-0.14185296820741655,1.209854333869039,-0.6466895806953374,34.21054612896183,-40.44438599205578,0.6758536510382287,7,-0.08250045776367188,-0.7200002670288086,-1.433751106262207,-1.3725004196166992,1.2149982452392578,2,0.05339319590525382,3.227250658898599,20.170000076293945,-1.1869202193273138,20.045000076293945,-1.3076821502978373,20.36000061035156,0.05339319590525382
1723,2003-07-24,20.3700008392334,20.46999931335449,19.649999618530273,19.950000762939453,8111464.0,0.016467061308882647,1.6451730004276361,-1.7872442312530943,71.15384010773369,67.80621270675536,-0.281316158152471,-0.9807649755056751,-1.6447676338817558,-1.861454718804957,12.401735059461412,0.8199996948242152,0.5652962310898424,0.799000549316407,-0.5889692232279735,2.1869703218607874,0.10501566304421672,1.4929854355885972,-0.8390867547179504,80.89889566818182,7.66316586362997,0.69398488627219,7,-0.27500057220458984,-1.0500001907348633,-1.6600003242492676,-1.702500343322754,0.5999984741210902,3,0.04099160775999633,2.764714682144914,20.040000915527344,3.227250658898599,20.170000076293945,-1.1869202193273138,20.045000076293945,0.04099160775999633
1724,2003-07-25,20.19499969482422,20.350000381469727,19.82999992370605,20.239999771118164,5264678.0,-0.008591121119254974,2.9245125488531043,-0.10714301933233727,58.89258695067781,67.31057750640377,-0.04785708458561899,-0.7505204561025778,-1.4591277160211718,-1.6386683160847184,12.926577091972375,0.5400009155273473,0.6363143434286371,0.5644993782043457,-0.8233348558439104,1.9523336122526018,-0.12941773881978236,1.2584164952284738,-0.5450000762939453,61.2358743894886,-10.181830560074388,0.6939171170241284,7,-0.09999942779541016,-0.8749990463256836,-1.4724993705749512,-1.5274991989135742,1.3299999237060547,4,0.05966823183537273,1.6451730004276361,20.3700008392334,2.764714682144914,20.040000915527344,3.227250658898599,20.170000076293945,0.05966823183537273
1725,2003-07-28,20.350000381469727,20.475000381469727,20.20499992370605,20.375,4867866.0,0.0076752012373257905,1.4000000000000317,0.5555461365659305,58.823510555156275,66.89057377936183,-0.2004189076002909,-0.8091804403083813,-1.5668134309439594,-1.7393079925457968,12.877574361289422,0.2800006866455078,0.7250282852453829,0.6320000648498549,-0.7018920295516153,1.9658921592513252,-0.0349459823508802,1.29894611205059,-0.7000007629394531,84.84849886021576,15.125842205780117,0.6669460472007346,7,-0.25500011444091797,-1.0299997329711914,-1.6187500953674316,-1.682499885559082,1.0849990844726598,0,0.04004916554201832,2.9245125488531043,20.19499969482422,1.6451730004276361,20.3700008392334,2.764714682144914,20.040000915527344,0.04004916554201832
1726,2003-07-29,20.600000381469727,20.825000762939453,20.25,20.350000381469727,7894130.0,0.01228501205472421,-1.555554613656593,-10.000152590218967,68.37606224536107,67.7008328968051,-0.3921056605171209,-0.9221648347430857,-1.7614269409823535,-1.9216046846433557,12.694677271054394,0.5750007629394531,0.7558053219839316,0.7650000572204583,-0.4341139482020999,1.9641140626430165,0.16544305450917918,1.3645570599317374,-0.8432006072998064,80.85105001469063,10.84367228326309,0.5995570027112788,7,-0.3625001907348633,-1.1374998092651367,-1.8424997329711914,-1.932499885559082,0.8999996185302734,1,0.02815533558085659,1.4000000000000317,20.350000381469727,2.9245125488531043,20.19499969482422,1.6451730004276361,20.3700008392334,0.02815533558085659
1727,2003-07-30,20.625,20.790000915527344,20.32999992370605,20.43000030517578,4631354.0,0.0012135736925888985,-1.329116246728515,0.779998779296875,70.31248033876605,68.3033391328388,-0.35137315358800336,-0.8310752918057887,-1.726383879439851,-1.8638575185105282,12.501896194796641,0.4600009918212926,0.7262545451281177,0.6892497062683098,-0.41102465684828005,1.7895240693848997,0.1391125247100149,1.2393868878266048,-0.7186520874023437,82.9786750514172,12.030340406421871,0.5501371815582955,7,-0.3874998092651367,-1.1624994277954102,-1.7512493133544922,-1.9574995040893555,0.7749996185302734,2,0.03224246863162872,-1.555554613656593,20.600000381469727,1.4000000000000317,20.350000381469727,2.9245125488531043,20.19499969482422,0.03224246863162872
1728,2003-07-31,21.225000381469727,21.280000686645508,20.479999542236328,20.725000381469727,8520258.0,0.029090927586411075,1.6229519473697376,2.56410657693963,72.81396481384115,68.38149895726781,-0.8993749692893473,-1.2776311189176681,-2.253457060671451,-2.397938549680159,12.965646954863704,0.8000011444091797,0.7340125639265125,1.1502500534057631,0.1446053843577424,2.155894722453784,0.647427718881751,1.6530723879297753,-1.1900410698242183,96.20687750092738,25.84047278154891,0.502822334524011,7,-0.7600002288818359,-1.5349998474121094,-2.3887500762939453,-2.557499885559082,-0.14999961853027344,3,0.0014133700239207236,-1.329116246728515,20.625,-1.555554613656593,20.600000381469727,1.4000000000000317,20.350000381469727,0.0014133700239207236
1729,2003-08-01,21.13999938964844,21.30500030517578,20.8700008392334,21.100000381469727,5621314.0,-0.004004758082148063,1.3513431312407533,0.07999801635742898,66.66662157573869,67.72597496135222,-0.7734300112844785,-1.065316814405076,-2.0917891822668757,-2.2515535680070755,13.650388662431823,0.4349994659423828,0.7544212116931917,0.9497490882873585,0.01816042603774548,1.8813377505369715,0.4839547571625502,1.4155434194121668,-0.9058334580029346,84.99992197212882,16.1217867844274,0.4657943311248068,8,-0.6624994277954137,-1.4374990463256871,-2.30374908447266,-2.4724988937377965,0.06500053405761008,4,-0.008041631088087753,1.6229519473697376,21.225000381469727,-1.329116246728515,20.625,-1.555554613656593,20.600000381469727,-0.008041631088087753
1730,2003-08-04,20.895000457763672,21.34000015258789,20.61000061035156,21.0,4535488.0,-0.011589353782324952,-1.1629640513826052,-2.6250536455102336,66.43109016698392,67.22815259345599,-0.44161974891886047,-0.7625405102532419,-1.7607510561693793,-1.9422996838216733,14.112524803086735,0.7299995422363317,0.7240566452770949,0.6432501792907708,-0.30459654840175787,1.5910969069832994,0.16932681544450645,1.117173543137035,-0.46808433888271495,59.174345639521654,-9.851279675609597,0.4739233638462645,8,-0.40000057220458984,-1.1750001907348633,-2.0587501525878906,-2.2274999618530273,0.029998779296875,0,0.03015071294399152,1.3513431312407533,21.13999938964844,1.6229519473697376,21.225000381469727,-1.329116246728515,20.625,0.03015071294399152
1731,2003-08-05,21.075000762939453,21.1200008392334,20.76000022888184,21.030000686645508,4736368.0,0.008614515493293506,4.333333333333281,-0.42857402361489555,68.38602920874632,66.87290955144499,-0.5361246698379745,-0.889708185011898,-1.8653536951494338,-2.08875932237963,14.545543992917453,0.36000061035155895,0.6635017926797424,0.760750484466552,-0.23238012679358988,1.753881095726694,0.26418517883648107,1.257315790096623,-0.46546783731711017,73.76244261431351,3.8449800541782366,0.49656530563007123,8,-0.5800008773803711,-1.3550004959106445,-2.315000057220459,-2.4075002670288086,-0.25,1,0.017081788373454865,-1.1629640513826052,20.895000457763672,1.3513431312407533,21.13999938964844,1.6229519473697376,21.225000381469727,0.017081788373454865
1732,2003-08-06,20.700000762939453,21.0049991607666,20.315000534057614,20.850000381469727,6657702.0,-0.01779359366190103,2.0000124393065657,-3.333319204848896,56.699340905379366,65.26685408451672,-0.064434135700008,-0.4449809750592095,-1.4324272768123976,-1.6950719857318859,15.161166204055835,0.7600002288818395,0.616581975913892,0.32700042724609446,-0.6067887296086312,1.26078958410082,-0.13989415118126658,0.7938950056734555,0.6399993896484375,37.561011918607576,-28.118048340530336,0.4668945784273628,8,-0.11500072479248047,-0.8800010681152344,-2.0012502670288086,-2.0325002670288086,0.21500015258789062,2,0.03864730471376787,4.333333333333281,21.075000762939453,-1.1629640513826052,20.895000457763672,1.3513431312407533,21.13999938964844,0.03864730471376787
1733,2003-08-07,19.915000915527344,20.024999618530273,19.530000686645508,20.024999618530273,14090482.0,-0.037922696544897994,8.000086698687381,0.7333265516320588,44.105966689369616,63.623896277704716,0.7255342231230983,0.39658088133323943,-0.5872734982499921,-0.8907301595817358,15.963053843637546,1.1700000762939453,0.5554355517319891,-0.4809994697570801,-1.3391834847159814,0.3771845452018212,-0.9100914772365307,-0.051907462277629435,1.4044992446899407,21.270737153581653,-40.24680209261504,0.42909200747945087,8,0.5199995040893555,-0.0625009536743164,-1.0275006294250488,-1.2475004196166992,0.6999988555908203,3,0.07456684081019072,2.0000124393065657,20.700000762939453,4.333333333333281,21.075000762939453,-1.1629640513826052,20.895000457763672,0.07456684081019072
1734,2003-08-08,19.96500015258789,20.045000076293945,19.795000076293945,19.940000534057614,5860346.0,0.0025106319237757635,1.7027105048817957,-0.22727193910287427,48.8604000215188,62.51688399618945,0.7146294755946592,0.37983890267200593,-0.6007654906005477,-0.934951388667141,16.37244226156012,0.25,0.5024167241556476,-0.43975019454956055,-1.275185621310225,0.39568523221110397,-0.8574679079298946,-0.022032481169226514,1.2829200286865223,24.03312675652635,-39.968946843327394,0.41771771338033237,8,0.4700002670288086,-0.10750007629394531,-1.1499996185302734,-1.297499656677246,0.6949996948242188,4,0.055597325412876764,8.000086698687381,19.915000915527344,2.0000124393065657,20.700000762939453,4.333333333333281,21.075000762939453,0.055597325412876764
1735,2003-08-11,19.924999237060547,20.09000015258789,19.7549991607666,19.96500015258789,3567274.0,-0.0020035519770411625,1.3103443739970009,-1.6000610360873595,46.42334660773286,60.0776933697863,0.7688576554431243,0.41969924139276316,-0.5239694441951137,-0.8653158636318352,16.055284030182005,0.33500099182128906,0.42557756605539865,-0.466001033782959,-1.3243631358540036,0.3923610682880856,-0.8951820848184795,-0.03681998274743847,1.2542041644287103,24.84267374264951,-39.08021695219654,0.42918105103552195,8,0.5100011825561523,0.08750057220458984,-1.191248893737793,-1.2724990844726562,0.8900012969970668,0,0.06424094030903138,1.7027105048817957,19.96500015258789,8.000086698687381,19.915000915527344,2.0000124393065657,20.700000762939453,0.06424094030903138
1736,2003-08-12,20.065000534057614,20.21500015258789,19.850000381469727,19.9950008392334,3605964.0,0.0070264141710312256,-1.0277730682829653,-1.7499523173754596,50.36389511869133,57.86118390088911,0.6090320391267632,0.3031146971110168,-0.6165695042955619,-0.9855050823474478,15.625590689650526,0.36499977111816406,0.42692039174460916,-0.33099975585937713,-1.1800277872120262,0.5180282754932719,-0.7555137715356999,0.09351425981694561,1.0482347588378929,36.271213618095146,-30.112570467257967,0.42451401567632374,8,0.3699998855590856,0.26249980926514027,-1.0762505531311,-1.412500381469723,0.5349998474121129,1,0.04286063693560349,1.3103443739970009,19.924999237060547,1.7027105048817957,19.96500015258789,8.000086698687381,19.915000915527344,0.04286063693560349
1737,2003-08-13,20.174999237060547,20.399999618530273,20.0,20.225000381469727,5164290.0,0.005482118119868762,1.0,-0.7143051771117529,46.967317616948876,54.989334212345526,0.4788433749278411,0.2205702840538315,-0.689161848004062,-1.073653415964209,15.224666798845519,0.39999961853027344,0.42068368382744126,-0.23125104904174876,-1.063406680424876,0.6009045823413786,-0.6473288647333142,0.18482676664981668,0.8749066715849594,74.13785543595027,9.19397674718428,0.4160778156915645,8,0.26000118255615234,0.15250110626220703,-1.1774988174438477,-1.5224990844726562,0.4650001525878942,2,0.032218168548174386,-1.0277730682829653,20.065000534057614,1.3103443739970009,19.924999237060547,1.7027105048817957,19.96500015258789,0.032218168548174386
1738,2003-08-14,20.59499931335449,20.739999771118164,20.09499931335449,20.174999237060547,7173526.0,0.02081784843502854,-1.2241398020960956,-8.399809269502123,55.78033965128601,53.779747331850785,-0.04461174348872632,-0.1848877944514733,-1.050629701955419,-1.469777683764402,15.035363802458818,0.6450004577636754,0.37115115481071825,0.1734991073608363,-0.6608623318624822,1.0078605465841548,-0.24368161225082474,0.5906798269724973,0.39411038641101825,85.27915046550861,19.04558052955089,0.4171807196116595,8,-0.15999889373778942,-0.26749897003173473,-1.5974988937377894,-1.942499160766598,0.1400012969970703,3,0.015537830193825597,1.0,20.174999237060547,-1.0277730682829653,20.065000534057614,1.3103443739970009,19.924999237060547,0.015537830193825597
1739,2003-08-15,20.895000457763672,21.059999465942386,20.5,20.614999771118164,5897088.0,0.014566698441919934,-1.1960753514568911,0.6666681804351535,57.558943927147254,52.793953305202265,-0.4280329782470744,-0.46667994558848847,-1.298850224117853,-1.7364914091446337,14.80530702211243,0.5599994659423864,0.31945363974621444,0.4467502593994155,-0.41322089676608087,1.3067214155649118,0.016764681316669083,0.8767358374821619,-1.364999771118164,87.35640079743207,22.507663110612995,0.4299855780827478,8,-0.5699996948242188,-0.5375003814697266,-1.8975000381469727,-2.2425003051757812,-0.9150009155273438,4,-0.013400367576516192,-1.2241398020960956,20.59499931335449,1.0,20.174999237060547,-1.0277730682829653,20.065000534057614,-0.013400367576516192
1740,2003-08-18,21.18000030517578,21.209999084472656,20.920000076293945,21.020000457763672,4051616.0,0.013639619103536171,1.6363857051204245,0.5714266251592292,57.96702908024433,51.6362866242576,-0.746898491081545,-0.698079497837913,-1.526884186166491,-1.9761493465711482,15.16317184839755,0.3149986267089844,0.2088777984610708,0.6750000953674302,-0.22193041672306535,1.5719306074579258,0.2265348393221842,1.1234653514126762,-1.6193996429443374,97.7942053010318,33.525092228835504,0.44846525604524695,8,-0.8100004196166992,-0.744999885559082,-2.1324996948242188,-2.5275001525878906,-1.6800003051757812,0,-0.02455148490420933,-1.1960753514568911,20.895000457763672,-1.2241398020960956,20.59499931335449,1.0,20.174999237060547,-0.02455148490420933
1741,2003-08-19,21.075000762939453,21.40999984741211,20.924999237060547,21.25,5179180.0,-0.004957485397706463,-1.0420979930773617,-1.0937462747061488,56.04839536657998,51.56395934216878,-0.7173343155398832,-0.5500021322886184,-1.3681881536761935,-1.823563075322145,16.0425444735453,0.4850006103515625,0.1259874083974708,0.5247505187988288,-0.3921119642249522,1.4416130018226099,0.06631927728693654,0.9831817603107211,-1.448424163818359,76.2411971116516,13.746400158892364,0.45843124151189085,8,-0.6050004959106445,-0.6050004959106445,-1.8125004768371582,-2.4225006103515625,-2.1800003051757812,1,-0.012336902465932664,1.6363857051204245,21.18000030517578,-1.1960753514568911,20.895000457763672,-1.2241398020960956,20.59499931335449,-0.012336902465932664
1742,2003-08-20,21.11000061035156,21.295000076293945,20.979999542236328,21.170000076293945,3791018.0,0.0016607281682121666,1.0322650111672378,0.342855585831083,48.177500061966086,52.016351939123936,-0.7689196625809167,-0.5277902255079745,-1.357649055975692,-1.8288912738697185,16.89212531547347,0.3150005340576172,0.0578315731981327,0.506250381469723,-0.4101207210709745,1.4226214840104205,0.04806483019937602,0.96443593274007,-1.3764186163330052,77.18637907051945,18.172883517142772,0.4581855512703487,8,-0.5275011062622035,-0.6400003433227504,-1.8312501907348597,-2.4575004577636683,-1.965000152587887,2,-0.024159176415738615,-1.0420979930773617,21.075000762939453,1.6363857051204245,21.18000030517578,-1.1960753514568911,20.895000457763672,-0.024159176415738615
1743,2003-08-21,21.20499992370605,21.399999618530273,21.01000022888184,21.125,4667358.0,0.004500204197431801,-1.5161294292095913,-1.3333439298088074,51.026864998845845,52.25707026993806,-0.7394502565368306,-0.5871284389576097,-1.4148991852712633,-1.8970377264443385,17.492581008671703,0.38999938964843395,-0.037486905804787085,0.5594997406005824,-0.3876007913029831,1.5066002725041479,0.08594947464879965,1.0330500065523651,-1.3708328584838831,77.47253207909381,20.84783389269211,0.4735502659517823,8,-0.6225004196166957,-0.7349996566772425,-1.9112496376037562,-2.654999732971188,-1.9249992370605433,3,-0.026644684559794296,1.0322650111672378,21.11000061035156,-1.0420979930773617,21.075000762939453,1.6363857051204245,21.18000030517578,-0.026644684559794296
1744,2003-08-22,21.399999618530273,21.68000030517578,21.075000762939453,21.075000762939453,5191672.0,0.009195929994143759,-2.7230872160241324,4.062489569177397,58.105926129576034,53.555134661253966,-0.7928672523872962,-0.7243622825165019,-1.5702337984647379,-2.0775097888767604,18.27859872120236,0.6049995422363281,-0.06035679026010854,0.6942494392395027,-0.28495159926455216,1.6734504777435575,0.20464891998747703,1.1838499584915283,-1.4712825863767094,63.1578154841527,6.57243152674986,0.4896005192520271,8,-0.6349992752075195,-0.7949991226196289,-2.028749465942383,-2.862499237060547,-2.299999237060547,4,-0.031074720562279445,-1.5161294292095913,21.20499992370605,1.0322650111672378,21.11000061035156,-1.0420979930773617,21.075000762939453,-0.031074720562279445
1745,2003-08-25,21.165000915527344,21.34000015258789,21.045000076293945,21.34000015258789,2402642.0,-0.010981247999623522,2.3714441416893735,-0.5384610870164854,51.419561586337366,53.672430935436864,-0.40619213000111287,-0.4481521539506659,-1.3107004539651328,-1.8410181584824237,18.83260339671276,0.3549995422363281,0.027228929849869132,0.4185007095336921,-0.5661826996089481,1.4031841186763323,-0.07384099503762798,0.9108424141050122,-1.096181221532003,31.788256812130218,-21.689756403730325,0.4923417045713204,8,-0.3250007629394531,-0.5600004196166992,-1.5737504959106445,-2.565000534057617,-2.315000534057617,0,-0.05598872298756474,-2.7230872160241324,21.399999618530273,-1.5161294292095913,21.20499992370605,1.0322650111672378,21.11000061035156,-0.05598872298756474
1746,2003-08-26,21.18000030517578,21.59499931335449,21.075000762939453,21.274999618530273,6757412.0,0.0007086883533953259,-2.4098444720993846,0.5428555858310626,58.54092454223593,54.95838726046876,-0.27535209951534156,-0.4400321546808037,-1.3059655057860873,-1.8457999990531064,18.916664979113673,0.5199985504150355,0.09782302331484516,0.4045001029968276,-0.5960520465658767,1.405052252559532,-0.09577597178452635,0.9047761777781815,-0.9822861622860053,28.571506422308325,-25.807867091993067,0.5002760747813528,8,-0.29250049591064453,-0.5749998092651367,-1.5562496185302734,-2.547499656677246,-2.0349998474121094,1,-0.07932012658022658,2.3714441416893735,21.165000915527344,-2.7230872160241324,21.399999618530273,-1.5161294292095913,21.20499992370605,-0.07932012658022658
1747,2003-08-27,21.290000915527344,21.375,21.020000457763672,21.209999084472656,3267688.0,0.005193607590491034,1.839996337890625,-0.8421306242094485,82.2014304679306,57.89406401787371,-0.23530121203271648,-0.5245521908474053,-1.3993824196671554,-1.94108739187239,18.948722155691605,0.3549995422363281,0.19408675261454533,0.48125066757202006,-0.5421797076364214,1.5046810427804616,-0.03046452003220068,0.9929658551762408,-0.9737038796546891,41.79114250170065,-16.083241226128706,0.5117151876042204,8,-0.20000076293945312,-0.6850004196166992,-1.666250228881836,-2.6575002670288086,-2.5150012969970703,2,-0.11249414536271518,-2.4098444720993846,21.18000030517578,2.3714441416893735,21.165000915527344,-2.7230872160241324,21.399999618530273,-0.11249414536271518
1748,2003-08-28,21.2549991607666,21.670000076293945,21.15999984741211,21.38500022888184,4415820.0,-0.001644046653620168,-2.1875044703526214,-1.6249761586878186,80.42449286588915,60.434680566622816,-0.108212707671413,-0.513516002326142,-1.3407693899931274,-1.891426581585435,18.348059403338606,0.5100002288818359,0.27263226146083497,0.44474897384643697,-0.5813345513746526,1.4708324990675266,-0.06829278876410783,0.9577907364569818,-0.8296058633496983,35.60587232320897,-25.452482633262633,0.5130417626105446,8,0.04500102996826172,-0.649998664855957,-1.616248607635498,-2.6224985122680664,-1.3649997711181605,3,-0.09927070272002914,1.839996337890625,21.290000915527344,-2.4098444720993846,21.18000030517578,2.3714441416893735,21.165000915527344,-0.09927070272002914
1749,2003-08-29,20.96999931335449,21.475000381469727,20.96999931335449,21.399999618530273,4134162.0,-0.013408603089393623,-1.3488405102819103,3.3076674785057616,72.09302700693007,62.00423589181012,0.2107020926902905,-0.25497800240101043,-1.0333713059951712,-1.5967888789845297,17.483370232956034,0.5050010681152379,0.35914884775562683,0.16824913024901988,-0.849112307244301,1.1856105677423407,-0.34043158849764055,0.6769298489956803,-0.44423745531687686,0.0,-62.92789936338024,0.5086807187466595,8,0.3325004577636754,-0.3649988174438441,-1.2624988555908168,-2.3374986648559535,-1.2999992370605433,4,-0.08059125808519818,-2.1875044703526214,21.2549991607666,1.839996337890625,21.290000915527344,-2.4098444720993846,21.18000030517578,-0.08059125808519818
1750,2003-09-01,21.524999618530273,21.69499969482422,21.174999237060547,21.20499992370605,3153908.0,0.02646639596322453,-1.7368368217637906,-0.7441848086442774,76.2589878698062,64.24985728105747,-0.32431918838750207,-0.8014511829922775,-1.546167263289469,-2.1397043819152373,17.424691739327947,0.7250003814697301,0.3984247765883886,0.6917494773864732,-0.3755554988930996,1.759054453666046,0.1580969892466868,1.2254019655262596,-0.9068986847216074,76.55172595229274,9.828438254333477,0.5336524881397863,9,-0.19250011444091797,-0.9124994277954102,-1.8174991607666016,-2.8924989700317383,-2.3599987030029297,0,-0.11265966457778387,-1.3488405102819103,20.96999931335449,-2.1875044703526214,21.2549991607666,1.839996337890625,21.290000915527344,-0.11265966457778387
1751,2003-09-02,21.434999465942386,21.549999237060547,21.155000686645508,21.524999618530273,4469470.0,-0.004181191831957531,4.642861035422343,-0.281250745058756,72.82608921000532,66.98858940861739,-0.19878760952206065,-0.7200134481052238,-1.4104309951924279,-2.033469451330287,17.341957162930083,0.39499855041503906,0.40866366645882835,0.5837493896484425,-0.512473169132555,1.67997194842944,0.035638110257941946,1.131860669038943,-0.709208656032164,64.13791833395224,-1.579420859950531,0.548111279390499,9,-0.1024999618530309,-0.8224992752075231,-1.7274990081787145,-2.802498817443851,-2.25,1,-0.12059711447998445,-1.7368368217637906,21.524999618530273,-1.3488405102819103,20.96999931335449,-2.1875044703526214,21.2549991607666,-0.12059711447998445
1752,2003-09-03,21.5,21.71999931335449,21.350000381469727,21.5,6493272.0,0.003032448597019677,-1.4666658189539836,-0.0,68.81497771852622,68.96504637747076,-0.22646406174668243,-0.7610252038893535,-1.4220331240446704,-2.0795368450514715,18.50235722005817,0.3699989318847621,0.3987233600806164,0.6087499618530288,-0.5220712290064711,1.7395711527125286,0.04333936642327885,1.1741605572827787,-0.6772883015983773,70.66675821940152,7.117184732470449,0.5654105954297503,9,-0.15500068664551137,-0.875,-1.6499996185302734,-2.72499942779541,-1.8150005340576136,2,-0.10953486242959665,4.642861035422343,21.434999465942386,-1.7368368217637906,21.524999618530273,-1.3488405102819103,20.96999931335449,-0.10953486242959665
1753,2003-09-04,21.399999618530273,21.684999465942386,21.32999992370605,21.450000762939453,6066880.0,-0.004651180533475685,-2.7368267831149278,-100.0,61.4512285315145,69.33674664435281,-0.1071634648069626,-0.5734703086330164,-1.2741758401456238,-1.9732873194304403,19.77722629997998,0.35499954223633523,0.403421582452097,0.4344996452331529,-0.6187755890306406,1.4877748794969463,-0.09213797189874384,0.9611372623650496,-0.46961340633430737,57.333374023437976,-3.0724091055473224,0.5266376171318975,9,-0.0550003051757848,-0.7749996185302734,-1.5499992370605469,-2.6249990463256836,-1.9499988555908203,3,-0.1226635535884314,-1.4666658189539836,21.5,4.642861035422343,21.434999465942386,-1.7368368217637906,21.524999618530273,-0.1226635535884314
1754,2003-09-05,21.075000762939453,21.545000076293945,20.979999542236328,21.44499969482422,5409570.0,-0.015186862681502267,-1.0178541018112957,7.399809269502193,47.66147901575667,68.91918191428829,0.18649846542129112,-0.16975249638343115,-0.9020144094768625,-1.6438657296331236,20.79223623883521,0.5650005340576172,0.43442774401871276,0.05400075912475444,-0.888446433837661,0.9964479520871699,-0.41722283735645505,0.5252243556059639,0.6449985504150355,12.838006768512303,-41.0687826061577,0.4712235964812077,9,0.2699985504150355,-0.4500007629394531,-0.9975004196166992,-2.072500228881836,-1.375,4,-0.0562278211336934,-2.7368267831149278,21.399999618530273,-1.4666658189539836,21.5,4.642861035422343,21.434999465942386,-0.0562278211336934
1755,2003-09-08,21.20499992370605,21.350000381469727,21.075000762939453,21.149999618530273,3488658.0,0.006168405981517244,-1.6829490686466066,-0.14864990257027896,52.86341946656375,68.28834801699139,0.0701464997172856,-0.20969139591848318,-0.969311684736077,-1.7686413169440733,21.959587312375334,0.27499961853027344,0.4517649817560496,0.11999988555907848,-0.6706960213398254,0.9106957924579824,-0.27534806789037347,0.5153478390085304,0.5001993942260761,30.405466359772127,-19.8220593626056,0.3953479534494528,9,0.1399993896484375,-0.5799999237060511,-1.1149997711181605,-2.1899995803832972,-1.3649997711181605,0,-0.07238858066186826,-1.0178541018112957,21.075000762939453,-2.7368267831149278,21.399999618530273,-1.4666658189539836,21.5,-0.07238858066186826
1756,2003-09-09,20.924999237060547,21.34499931335449,20.645000457763672,21.25,5702260.0,-0.01320446534557529,1.7184453793961898,-5.909071993342038,46.32203939984111,64.30174900942589,0.34662237290413245,0.1455016550996504,-0.6176090698826968,-1.4931354659297753,23.058560776949832,0.6999988555908168,0.419521265300439,-0.20300073623657156,-0.8384320379495698,0.43243056547642666,-0.5207163870930707,0.11471491461992755,0.7656960853576642,26.046425802285007,-19.912958263090538,0.31771565085649917,9,0.25750064849853516,-0.2999992370605469,-0.8174991607666016,-1.8924989700317383,-0.9849987030029332,1,-0.08410983922121473,-1.6829490686466066,21.20499992370605,-1.0178541018112957,21.075000762939453,-2.7368267831149278,21.399999618530273,-0.08410983922121473
1757,2003-09-10,20.825000762939453,21.0,20.649999618530273,20.920000076293945,5840512.0,-0.004778899773816292,1.7451100655980492,0.2923048933647898,42.460329774713294,60.0835086659619,0.41764366716547485,0.31272711571479306,-0.4568756048083529,-1.3945066564523145,24.502497778848152,0.35000038146972656,0.4265529879798109,-0.33549928665161133,-0.8124180108785986,0.1414194375753759,-0.5739586487651067,-0.09703992453811594,0.8238667648925748,17.307738157462722,-23.64654054827465,0.23845936211349386,9,0.3574991226196289,-0.20000076293945312,-0.7175006866455078,-1.7925004959106445,-0.6850013732910121,2,-0.07875155999588934,1.7184453793961898,20.924999237060547,-1.6829490686466066,21.20499992370605,-1.0178541018112957,21.075000762939453,-0.07875155999588934
1758,2003-09-11,20.915000915527344,20.975000381469727,20.684999465942386,20.739999771118164,4557642.0,0.004321735860296272,-1.0350816139416545,-1.8421306242094484,39.95861486152957,56.513018427584065,0.3065833859090965,0.2613283270400615,-0.4785234463655783,-1.4793793515221978,25.35605649828075,0.2900009155273402,0.40990271574565895,-0.261499214172364,-0.6759114602534098,0.15291303190868177,-0.4687053372128851,-0.054293091131842885,0.6937119295019514,30.000063578314705,-7.8091300145548,0.20720612304052224,9,0.2674989700317383,-0.29000091552734375,-0.712501049041748,-1.8825006484985352,-1.1600017547607422,3,-0.05880953362386909,1.7451100655980492,20.825000762939453,1.7184453793961898,20.924999237060547,-1.6829490686466066,21.20499992370605,-0.05880953362386909
1759,2003-09-12,20.614999771118164,20.850000381469727,20.36000061035156,20.80500030517578,4676884.0,-0.014343826501411194,2.4999897820859784,-1.0857102374905996,38.911273731287004,52.36327241219305,0.6156772041495948,0.568420166157992,-0.12465836085253557,-1.166841916754045,25.47577376670912,0.5550003051757848,0.3191103190291109,-0.5475003242492669,-1.017186387206035,-0.0778142612924988,-0.7823433557276509,-0.31265729277088283,0.9551645784205078,25.757496941498598,-12.28400026258139,0.23484303147838467,9,0.42500019073485973,0.12249946594238281,-0.4712495803833008,-1.1799993515014648,-0.6350002288818359,4,-0.056512200878647945,-1.0350816139416545,20.915000915527344,1.7451100655980492,20.825000762939453,1.7184453793961898,20.924999237060547,-0.056512200878647945
1760,2003-09-15,20.65999984741211,20.725000381469727,20.57999992370605,20.600000381469727,2878794.0,0.0021828802713348416,-1.899998092658508,-0.3157857752346534,39.641433960199485,48.67608849554795,0.4862027618929261,0.5085385416895996,-0.14107972953470949,-1.2096147494071374,25.353775559666346,0.14500045776367543,0.23186705204971858,-0.47650022506713796,-0.9969360661593143,0.04393561602503837,-0.7367181456132244,-0.21628230452105157,0.8375546777753371,30.456815440056285,-8.419772922314845,0.260217920546088,9,0.3800001144409144,0.0774993896484375,-0.5137495994567871,-1.2249994277954102,-0.5300006866455078,0,-0.04646655815890077,2.4999897820859784,20.614999771118164,-1.0350816139416545,20.915000915527344,1.7451100655980492,20.825000762939453,-0.04646655815890077
1761,2003-09-16,20.815000534057614,20.88999938964844,20.614999771118164,20.700000762939453,4253458.0,0.007502453426441846,1.0754885378054198,1.9166799122611227,40.70450156282999,45.55270225602615,0.261506662951728,0.35105956991980847,-0.2702694184623162,-1.3608255589959306,24.977562133903614,0.274999618530277,0.18149722913143762,-0.3084995269775419,-0.8480419724028607,0.2310429184477769,-0.5782707496902013,-0.038728304264882496,0.614300756239679,71.09380587940737,31.239799551988185,0.2697712227126594,9,0.20749950408935902,-0.03000068664550426,-0.5912504196166957,-1.3575000762939418,-1.3649997711181605,1,-0.04684123739869339,-1.899998092658508,20.65999984741211,2.4999897820859784,20.614999771118164,-1.0350816139416545,20.915000915527344,-0.04684123739869339
1762,2003-09-17,20.600000381469727,20.950000762939453,20.46999931335449,20.875,4508212.0,-0.010329096664499327,1.258824268589884,-2.391305790058621,38.0256191384783,42.949856767911015,0.3748339986436733,0.5543126417237936,-0.02175300863154561,-1.1476382594322168,24.49520285899016,0.4800014495849645,0.053378341817360564,-0.4979996681213379,-1.0862385038150926,0.09023916757241679,-0.7921190859682135,-0.20388025027446233,0.7651428680308214,39.02436755087075,-1.3105298325655994,0.2941194178468769,9,0.35249996185302734,0.25999927520751953,-0.21875,-0.9800004959106445,-0.8999996185302734,2,-0.032038826950984034,1.0754885378054198,20.815000534057614,-1.899998092658508,20.65999984741211,2.4999897820859784,20.614999771118164,-0.032038826950984034
1763,2003-09-18,20.63999938964844,20.75,20.23500061035156,20.540000915527344,6504710.0,0.0019416993901948398,2.218749254941252,-0.3636313194015901,43.37349489879954,42.47341408824911,0.24103960672610825,0.49520428136005634,-0.02482329033988151,-1.189235932795814,24.01152308562771,0.514999389648441,-0.06336923387046767,-0.42975063323974183,-1.0497629859876696,0.19026171950818593,-0.7397568096137057,-0.11974445686577795,0.6648353015031674,56.64317382744839,10.743267325029109,0.31000617637396316,9,0.15250110626220348,0.2674999237060476,-0.2587490081787145,-1.019999504089359,-1.1749992370605504,3,-0.024224806917909292,1.258824268589884,20.600000381469727,1.0754885378054198,20.815000534057614,-1.899998092658508,20.65999984741211,-0.024224806917909292
1764,2003-09-19,20.73500061035156,20.75,20.350000381469727,20.75,20498728.0,0.004602772456997473,52.3354526958291,-0.14999618524455602,30.541902931959967,39.99324558440424,0.10363585761851368,0.3666256614088468,-0.09183020728808344,-1.2897704033358117,23.06300918376064,0.39999961853027344,-0.1691070029621322,-0.3014994621276905,-0.9182573602296564,0.3152584359742754,-0.6098784111786735,0.006879486923292433,0.4842473543360448,69.93005500632191,26.754571714150572,0.30837894905098207,9,0.054999351501464844,0.24249935150146484,-0.3537502288818324,-1.115000724792477,-0.9099998474121058,4,-0.047263150264664544,2.218749254941252,20.63999938964844,1.258824268589884,20.600000381469727,1.0754885378054198,20.815000534057614,-0.047263150264664544
1765,2003-09-22,19.979999542236328,20.55500030517578,19.790000915527344,20.530000686645508,7456022.0,-0.03641191443892755,1.549996344250778,36.66823499490484,23.00558332631465,37.40252824290131,0.7449346117500184,1.0838679832100055,0.6697516253754792,-0.5425136630061047,22.55842399374422,0.9449996948242152,-0.2698948172182867,-0.9972504615783677,-1.7699863310900454,-0.22451459206669,-1.3836183963342066,-0.6108825268225289,1.1605086341043922,16.379194112211305,-23.147290214987795,0.3863679347558382,9,0.41500091552734375,0.7750005722045898,0.3612508773803711,-0.3599996566772461,0.07500076293945312,0,0.0,52.3354526958291,20.73500061035156,2.218749254941252,20.63999938964844,1.258824268589884,20.600000381469727,0.0
1766,2003-09-23,19.5,19.979999542236328,19.325000762939453,19.854999542236328,9424602.0,-0.024024001663345507,1.1652868591461376,0.6454523701358377,17.845665474420457,34.66756554286877,1.119240833875466,1.508915701856786,1.1584659077862156,-0.07344759470590745,21.907382867543497,0.654998779296875,-0.3287556841069268,-1.3932499885559082,-2.402299909280323,-0.3842000678314932,-1.8977749489181157,-0.8887250281937007,1.5054574502593816,10.769183819110577,-23.793048352903316,0.5045249603622068,9,0.6500005722045898,1.0225000381469727,0.9025001525878906,0.2200002670288086,0.5200004577636719,1,0.03230764927008223,1.549996344250778,19.979999542236328,52.3354526958291,20.73500061035156,2.218749254941252,20.63999938964844,0.03230764927008223
1767,2003-09-24,18.895000457763672,19.69499969482422,18.76000022888184,19.575000762939453,7919140.0,-0.031025617550580975,1.0326115801170872,1.915496287381395,15.35270650941439,31.93357572596708,1.5887536288147288,2.0293329694748437,1.7651685591714354,0.5321582354519805,21.645810358300416,0.9349994659423793,-0.4363366826986024,-1.8784995079040527,-3.207143597633003,-0.5498554181751025,-2.542821552768526,-1.2141774630395794,1.9088021900173189,6.783931879850274,-23.869397261767176,0.6643220448644745,9,0.9600000381469727,1.3449993133544922,1.5749998092651367,0.8599996566772461,1.0349998474121094,2,0.029372865399838632,1.1652868591461376,19.5,1.549996344250778,19.979999542236328,52.3354526958291,20.73500061035156,0.029372865399838632
1768,2003-09-25,19.145000457763672,19.5,18.799999237060547,18.850000381469727,10136834.0,0.0132310131750899,-2.544286438590985,-0.43382344691402347,22.740115734005585,30.136780392935815,1.1859953038420912,1.7003288639174343,1.5094956181814538,0.298195671464331,20.93544117073982,0.7000007629394531,-0.5080626365964562,-1.522999572753907,-3.0156282150169815,-0.030370930490832393,-2.2693138938854425,-0.7766852516223715,1.3726698513714375,19.34674739512682,-12.999946459314778,0.7463143211315366,9,0.7100000381469727,1.0949993133544922,1.3812494277954102,0.6099996566772461,0.5849990844726562,3,0.02898930749049522,1.0326115801170872,18.895000457763672,1.1652868591461376,19.5,1.549996344250778,19.979999542236328,0.02898930749049522
1769,2003-09-26,19.280000686645508,19.549999237060547,18.875,19.0,7441636.0,0.007051461251184721,-1.5471636323068452,0.9491546245110399,22.849109169149642,28.27096652726361,0.9406277750900998,1.509625761303468,1.3680175543713062,0.1731551595925822,20.69312088168344,0.6749992370605469,-0.565427107049139,-1.3034994125366204,-2.911063774606461,0.3040649495332204,-2.107281593571539,-0.4997172315017018,0.9915958112541432,28.96938360232778,-3.4732057628901742,0.8037821810349199,9,0.5749998092651367,0.9599990844726562,1.2462491989135742,0.47499942779541016,0.7099990844726562,4,0.009595407642828846,-2.544286438590985,19.145000457763672,1.0326115801170872,18.895000457763672,1.1652868591461376,19.5,0.009595407642828846
1770,2003-09-29,19.100000381469727,19.5,18.899999618530273,19.299999237060547,4764390.0,-0.009336115081181484,1.0,-0.7142798754776875,23.51236564825176,26.360729203421585,0.9790260392687316,1.5796243298464674,1.549469808785787,0.3643251705313304,20.10854313590844,0.6000003814697266,-0.6363848858328147,-1.3622497558593736,-3.0352910520413303,0.31079154032258316,-2.198770403950352,-0.5257291077683952,0.9599726387674323,27.868880651500422,-5.160423282308546,0.8365206480909788,9,0.755000114440918,1.1399993896484375,1.5850000381469727,0.7899999618530273,1.534999847412113,0,0.03795813439737428,-1.5471636323068452,19.280000686645508,-2.544286438590985,19.145000457763672,1.0326115801170872,18.895000457763672,0.03795813439737428
1771,2003-09-30,18.850000381469727,19.184999465942386,18.524999618530273,19.149999618530273,7077894.0,-0.013089004974185414,2.567577041642131,1.500004768398867,22.53131205841194,24.639139527858656,1.0292105207515405,1.713905891462442,1.794016932092802,0.6317389372834441,19.72313203107342,0.6599998474121129,-0.6962948176307044,-1.4829998016357422,-3.2370667213567685,0.27106711808528416,-2.3600332614962554,-0.605966341775229,1.0279764479776858,27.77784117492668,-6.941052583319259,0.8770334598605135,9,0.7874994277954102,1.2724990844726562,1.872499942779541,1.0399999618530273,2.0100002288818324,1,0.06392572410187403,1.0,19.100000381469727,-1.5471636323068452,19.280000686645508,-2.544286438590985,19.145000457763672,0.06392572410187403
1772,2003-10-01,19.145000457763672,19.145000457763672,18.5049991607666,18.700000762939453,7248496.0,0.015649871104721047,1.876412296192158,-1.4833360883994762,26.71053899621333,22.787699983126856,0.5655918933349504,1.3000850420334373,1.5010703819490487,0.3480612524321458,19.07047347866298,0.6400012969970703,-0.763346462119074,-1.0702497482299798,-2.8105896870239526,0.6700901905639931,-1.9404197176269662,-0.20007977883299333,0.5165000179369983,61.24413878196178,24.85727156632717,0.8701699693969867,10,0.4824991226196289,0.967498779296875,1.6012496948242188,0.744999885559082,1.6299991607666016,2,0.04570383802969147,2.567577041642131,18.850000381469727,1.0,19.100000381469727,-1.5471636323068452,19.280000686645508,0.04570383802969147
1773,2003-10-02,18.774999618530273,19.475000381469727,18.76000022888184,19.28499984741211,8267796.0,-0.01932623820248358,-1.6481535771683102,-1.1460687160320264,26.22740508113364,22.308311333035043,0.7188123298216951,1.542425112245084,1.8582291330116831,0.7231964311099723,18.09133407697645,0.7150001525878871,-0.865001610220336,-1.3090005874633803,-3.068957469192938,0.45095629426617734,-2.188979028328159,-0.4290221465986015,-0.2700004577636719,25.83736249295011,-11.402717697903565,0.8799784408647784,10,0.755000114440918,1.3374996185302734,2.072500705718994,1.1150007247924805,2.54000091552734,3,0.06151801385420863,1.876412296192158,19.145000457763672,2.567577041642131,18.850000381469727,1.0,19.100000381469727,0.06151801385420863
1774,2003-10-03,19.88999938964844,19.9950008392334,18.86000061035156,19.0,7168126.0,0.059387472371381644,1.0636324858943258,-1.745096059269904,42.206476951208984,24.441743958023302,-0.5907832734027032,0.3521510891749102,0.7487205655267779,-0.3803727039461684,17.648322917019215,1.220001220703125,-0.9232917367741429,-0.1347507476806591,-1.8329368927989016,1.5634353974375834,-0.9838438202397803,0.7143423248784622,-1.3850002288818395,92.95293078508453,52.588817473079146,0.8490930725591218,10,-0.639999389648441,0.22249984741210582,1.0625009536743129,9.536743128535363e-07,0.9950008392333984,4,-0.008044235913621134,-1.6481535771683102,18.774999618530273,1.876412296192158,19.145000457763672,2.567577041642131,18.850000381469727,-0.008044235913621134
1775,2003-10-06,19.670000076293945,19.799999237060547,19.334999084472656,19.7549991607666,5715822.0,-0.011060800407515003,4.314310626702997,-0.09550465479109123,38.56143642947463,26.743496286362657,-0.468667131609557,0.4756421613631545,0.9667709880893156,-0.13294132712577778,17.181370883495855,0.5550003051757848,-1.0195999040844228,-0.27800006866455007,-1.8880519601116426,1.3320518227825424,-1.0830260143880963,0.5270258770589962,-1.1054008483886726,78.18789283016936,39.98784557435589,0.8050259457235455,10,-0.4200000762939453,0.44249916076660156,1.283750057220459,0.2200002670288086,1.1499996185302734,0,0.016268413501933754,1.0636324858943258,19.88999938964844,-1.6481535771683102,18.774999618530273,1.876412296192158,19.145000457763672,0.016268413501933754
1776,2003-10-07,19.165000915527344,19.5,18.96500015258789,19.5,6924356.0,-0.025673571876352996,2.1940376688150494,3.9412081500762945,36.44948588039717,29.087582883138516,-0.018086948123560376,0.8875301972072123,1.455853461513442,0.3989075937377997,18.064942122501563,0.7049999237060547,-1.1191797807481656,-0.6949993133544936,-2.272268743010507,0.8822701163015196,-1.4836340281825002,0.09363540147351301,-0.5431856231689451,44.29536988440712,5.9434947853482,0.7886347148280065,10,0.08499908447265625,0.9474983215332031,1.8074989318847656,0.7324991226196289,1.5899982452392578,1,0.07670228244881083,4.314310626702997,19.670000076293945,1.0636324858943258,19.88999938964844,-1.6481535771683102,18.774999618530273,0.07670228244881083
1777,2003-10-08,19.184999465942386,19.395000457763672,18.98500061035156,19.25,6566178.0,0.0010434933190552886,1.3098488633860603,0.19403197522147017,36.20853053150127,30.58407341619359,0.008243823240370318,0.7782694833557287,1.4190365053161607,0.4077443685905955,18.996262649181517,0.4099998474121129,-1.1303018469505695,-0.5930006980895968,-2.1290153184788174,0.9430139222996239,-1.3610080082842089,0.17500661210501534,-0.5082567517089878,34.41287668186377,-1.5581338285746469,0.7680073101946104,10,0.06500053405761363,0.9274997711181605,1.787500381469723,0.7125005722045863,1.8150005340576136,2,0.08730785462791757,2.1940376688150494,19.165000915527344,4.314310626702997,19.670000076293945,1.0636324858943258,19.88999938964844,0.08730785462791757
1778,2003-10-09,19.684999465942386,19.700000762939453,19.05500030517578,19.190000534057614,7401236.0,0.026062028351244493,1.4571374594916657,-7.615305613428149,40.757029572307246,32.573842349877765,-0.4549441658958955,0.19119898371443256,0.88833861916725,-0.05790484474242774,19.710167633173,0.6450004577636719,-1.0616511676771303,-0.03150062561034872,-1.471318054415299,1.4083168031946016,-0.7514093400128239,0.6884080887921264,-0.9555264267089889,72.68710918266386,39.31753882758931,0.7199087144024757,10,-0.43499946594238637,0.4099998474121058,1.3000001907348597,0.225000381469723,1.465000152587887,3,0.055372119997957325,1.3098488633860603,19.184999465942386,2.1940376688150494,19.165000915527344,4.314310626702997,19.670000076293945,0.055372119997957325
1779,2003-10-10,19.450000762939453,19.69499969482422,19.36000061035156,19.565000534057614,5459004.0,-0.01193795831234401,-1.2711796463323652,-0.23232327124481653,44.86434896522562,34.94628494065264,-0.21601083710091018,0.3525175864517287,1.0920160619159454,0.2120235958677057,21.08343863907297,0.3349990844726598,-0.9169407486727863,-0.2082493782043464,-1.588025230931244,1.171526474522551,-0.8981373045677934,0.48163854815910057,-0.6699066117060539,58.083969116908044,21.633084041470433,0.6898879263634481,10,-0.20000076293945312,0.5749988555908203,1.534998893737793,0.45999908447265625,1.1499996185302734,4,0.09588687393122264,1.4571374594916657,19.684999465942386,1.3098488633860603,19.184999465942386,2.1940376688150494,19.165000915527344,0.09588687393122264
1780,2003-10-13,19.700000762939453,19.875,19.4950008392334,19.70499992370605,4337720.0,0.012853469932831985,1.202898069980484,0.04347104970723332,52.02840674760846,38.22373990611892,-0.4156615825792471,0.02836347302529063,0.8208523032033099,0.004030842734103146,22.376516212382995,0.4249992370605469,-0.8132735223578997,0.08975057601928782,-1.2076251067951276,1.3871262588337032,-0.5589372653879217,0.7384384174264973,-0.8713103441860532,80.76931138414847,39.37331010956061,0.6486878414072083,10,-0.4500007629394531,0.22749900817871094,1.284998893737793,0.20999908447265625,0.9149990081787109,0,0.06015225482486586,-1.2711796463323652,19.450000762939453,1.4571374594916657,19.684999465942386,1.3098488633860603,19.184999465942386,0.06015225482486586
1781,2003-10-14,19.84000015258789,19.864999771118164,19.600000381469727,19.75,3786140.0,0.00710656772723639,2.785722070844687,-18.0030522701387,60.58231209289923,41.98727025019513,-0.447523099287082,-0.19860848361862438,0.6550767734872807,-0.09990597366703113,23.531767126120833,0.2649993896484375,-0.7109791045896543,0.2784999847412095,-0.8956920336992873,1.4526920031817063,-0.3085960244790371,0.8655959939614561,-0.9646573170152912,96.06743017813363,48.215673249742466,0.5870960092202478,10,-0.46249961853027344,0.08499908447265625,1.1449995040893555,0.06999969482421875,0.6800003051757812,1,0.049395137837662695,1.202898069980484,19.700000762939453,-1.2711796463323652,19.450000762939453,1.4571374594916657,19.684999465942386,0.049395137837662695
1782,2003-10-15,19.940000534057614,20.149999618530273,19.7549991607666,19.920000076293945,5403280.0,0.005040341769184886,-1.2571307124717988,0.22222693171699523,59.212058872802444,45.65223178260278,-0.4725914068024615,-0.36953592398150903,0.5420200373616204,-0.17016122163392922,24.756638056344496,0.3950004577636719,-0.592386619430485,0.411500358581538,-0.6735126270697798,1.4965133442328558,-0.1310061342441209,0.9540068514071969,-1.019871378338582,80.82198939199927,28.151521588775488,0.5425064928256592,10,-0.43500041961669567,-0.18750095367431285,0.9637494087219274,-0.03000068664550426,0.7199993133544957,2,0.040872547887697674,2.785722070844687,19.84000015258789,1.202898069980484,19.700000762939453,-1.2711796463323652,19.450000762939453,0.040872547887697674
1783,2003-10-16,20.13999938964844,20.26499938964844,19.774999618530273,19.875,5575004.0,0.010030032609539274,-1.1075252057064724,13.249666221631369,59.81734722360724,47.60899514620259,-0.5124973436844193,-0.6418206296702316,0.3563264006847682,-0.3339203212883355,25.540345105790895,0.4899997711181676,-0.4310557013040359,0.6364992141723675,-0.36012174911777706,1.6331201774625121,0.13818873252729347,1.1348096958174416,-1.1460780061607352,86.18782667341101,29.258609030903585,0.498310481645073,10,-0.524999618530277,-0.399999618530277,0.7637505531311,-0.22999954223633168,0.4899997711181605,3,0.04270112395304149,-1.2571307124717988,19.940000534057614,2.785722070844687,19.84000015258789,1.202898069980484,19.700000762939453,0.04270112395304149
1784,2003-10-17,19.7549991607666,20.315000534057614,19.7549991607666,20.030000686645508,5804014.0,-0.01911619863701297,-3.072714662227745,-1.0377439972361235,57.14285120002925,49.673596787375324,-0.16613122523998314,-0.35205408121186466,0.7498411833495062,0.07283478748659888,26.406094198198915,0.5600013732910121,-0.30368463907436194,0.3004990577697768,-0.5224087087155311,1.1234068242550848,-0.11095482547287716,0.7119529410124308,-0.6593915367860355,31.70712418239856,-27.704282809986694,0.4114538832426533,10,-0.11499881744384766,-0.02749919891357422,1.1487507820129395,0.25500011444091797,1.1150016784667969,4,0.07061506034048026,-1.1075252057064724,20.13999938964844,-1.2571307124717988,19.940000534057614,2.785722070844687,19.84000015258789,0.07061506034048026
1785,2003-10-20,19.979999542236328,20.13500022888184,19.604999542236328,19.76000022888184,4518902.0,0.011389541433976635,-1.0000000000000133,-0.7999930642252611,62.39035349143422,52.555915410823886,-0.3827880430136723,-0.6082392028880506,0.5374349777662886,-0.12888148801082266,26.040809863096488,0.5300006866455114,-0.12795631789165185,0.5254994392395034,-0.29740832724580457,1.3484072057248113,0.1140455559968494,0.9369533224821573,-0.7624526272480558,53.14672442952975,-9.842033232666346,0.4114538832426533,10,-0.32999897003174183,-0.2524995803833008,0.908750057220459,0.0625,0.75,0,0.031031073745660498,-3.072714662227745,19.7549991607666,-1.1075252057064724,20.13999938964844,-1.2571307124717988,19.940000534057614,0.031031073745660498
1786,2003-10-21,20.1299991607666,20.225000381469727,19.80500030517578,20.125,4509806.0,0.007507488586933286,3.3076576973111496,0.022723528952776,61.155150343733496,55.32776205662746,-0.42634177022283737,-0.7469156307107383,0.39751885765322115,-0.2504167657380023,24.936063596212794,0.4200000762939453,-0.09108895707135645,0.6439990997314453,-0.23271431464078063,1.5207125141036713,0.20564239254533234,1.0823558069175583,-0.8027068838713944,73.94350494969748,10.29065159073339,0.43835670718611275,10,-0.44499874114990234,-0.4024991989135742,0.7587504386901855,-0.08249950408935547,0.35000038146972656,1,0.024093424270818176,-1.0000000000000133,19.979999542236328,-3.072714662227745,19.7549991607666,-1.1075252057064724,20.13999938964844,0.024093424270818176
1787,2003-10-22,19.450000762939453,20.15999984741211,19.450000762939453,20.045000076293945,5130512.0,-0.03378034904007676,-1.386554298591766,-119.0198397558184,57.14288020984497,57.14841212746499,0.3298918488693019,-0.024460191934544184,1.076360883489322,0.44831328787738656,23.184382536030473,0.7099990844726562,-0.02955050596293063,-0.06374931335449219,-0.8956892913798669,0.7681906646708825,-0.4797193023671795,0.35222067565819515,-0.023937660328005705,0.0,-65.60922737870538,0.4159699890126865,10,0.38749980926513317,0.2774991989135742,1.453749179840088,0.7524986267089844,1.2199993133544922,2,0.05501283562224968,3.3076576973111496,20.1299991607666,-1.0000000000000133,19.979999542236328,-3.072714662227745,19.7549991607666,0.05501283562224968
1788,2003-10-23,19.700000762939453,19.799999237060547,19.170000076293945,19.2450008392334,5879726.0,0.012853469932831985,-1.0826368637588866,-0.7647066366192127,47.538873417045956,57.44558151100058,0.09190875045244695,-0.24321903038379844,0.8145457621339567,0.22635307301635166,21.53879454321095,0.6299991607666016,0.09905309873740009,0.15850067138671875,-0.658541667733644,0.9755430105070815,-0.2500204981734626,0.5670218409469001,0.6149997711181605,46.2882510702805,-15.206931359987841,0.408521169560181,10,0.042499542236328125,-0.07250118255615234,1.2062492370605469,0.817499160766598,0.9299983978271484,3,0.04873091610629032,-1.386554298591766,19.450000762939453,3.3076576973111496,20.1299991607666,-1.0000000000000133,19.979999542236328,0.04873091610629032
1789,2003-10-24,19.46500015258789,19.795000076293945,19.325000762939453,19.65999984741211,3000716.0,-0.011928964530481423,1.0215017596823548,-0.4285708297177543,47.35483578811516,56.92629584883466,0.36795519620313755,0.006695170679215323,1.0250855080753816,0.48264328637149134,19.952183097822783,0.4699993133544922,0.23031273482472514,-0.0857499122619636,-0.8944734595065533,0.7229736349826261,-0.49011168588425846,0.31861186136033126,0.827100372314451,27.962084451226126,-30.123589222584677,0.40436177362229514,10,0.2775001525878906,0.16249942779541016,1.3849997520446777,1.0524997711181605,1.7350006103515625,4,0.05985096321840122,-1.0826368637588866,19.700000762939453,-1.386554298591766,19.450000762939453,3.3076576973111496,20.1299991607666,0.05985096321840122
1790,2003-10-27,19.825000762939453,20.0,19.63500022888184,19.700000762939453,3374384.0,0.018494765349575504,-1.8627313118016287,-0.6410266442349075,58.84719307503811,56.73350484685009,0.03078822372546952,-0.31221262275867545,0.6351151392295016,0.1466409738919836,18.088623987263464,0.5349998474121094,0.31398097746711784,0.238000679016114,-0.5503910651863286,1.0263924232185566,-0.15619519308510732,0.6321965511173353,0.44465775299072163,62.08535518256304,2.1621366740248646,0.3941958721012219,10,-0.08250045776367188,-0.2950010299682617,1.0587491989135707,0.692499160766598,1.314998626708988,0,0.05271122502287384,1.0215017596823548,19.46500015258789,-1.0826368637588866,19.700000762939453,-1.386554298591766,19.450000762939453,0.05271122502287384
1791,2003-10-28,20.05500030517578,20.149999618530273,19.7549991607666,19.96999931335449,4871526.0,0.01160148970416608,1.872734586867713,0.6800079345703409,61.040628980201724,56.93667930322779,-0.1849564459670212,-0.47148095665881584,0.3805855087349954,-0.059375919857927784,15.50172664406268,0.3950004577636719,0.39380766858965544,0.4077502250671401,-0.3257592526343842,1.1412597027686644,0.04099548621637794,0.7745049639179022,0.19266504196166778,89.39398318064907,25.159770469303226,0.36675473885076165,10,-0.3125,-0.6450004577636719,0.5199999809265137,0.49249935150146484,1.6199989318847656,1,0.03365740347988644,-1.8627313118016287,19.825000762939453,1.0215017596823548,19.46500015258789,-1.0826368637588866,19.700000762939453,0.03365740347988644
1792,2003-10-29,20.020000457763672,20.145000457763672,19.799999237060547,20.100000381469727,5195520.0,-0.0017451930630525414,3.058836069068429,-0.9411645910467462,54.82016291792239,56.38143660259614,-0.15356412542923437,-0.387430995664765,0.38901448700365293,-0.005143602215248677,12.750297941789777,0.345001220703125,0.4131526799002856,0.3290003776550279,-0.38242201398711373,1.0404227692971695,-0.02671081816604115,0.6847115734760969,0.20611158395690765,86.73477331734793,22.596151235181367,0.35571119582107047,10,-0.2775001525878906,-0.6100006103515625,0.3162498474121094,0.5024995803833008,1.4799995422363281,2,0.022976976721010622,1.872734586867713,20.05500030517578,-1.8627313118016287,19.825000762939453,1.0215017596823548,19.46500015258789,0.022976976721010622
1793,2003-10-30,19.93000030517578,20.299999237060547,19.774999618530273,20.075000762939453,7372340.0,-0.004495512014485947,-1.3076813441094604,1.8125074505877024,57.207204627127425,56.388586983384826,-0.10782381289543963,-0.21762203289663518,0.4477875466813366,0.09889094070969762,10.79855239826333,0.5249996185302734,0.3742749653909456,0.1812501907348647,-0.39099222651585563,0.753492607985585,-0.10487101789049547,0.46737139936022487,-0.7600002288818359,62.05133221174537,-2.735301540435877,0.2861212086253607,10,-0.19500064849853516,-0.5200004577636719,0.11749982833862305,0.3099994659423828,1.4400005340576172,3,0.03712994278911208,3.058836069068429,20.020000457763672,1.872734586867713,20.05500030517578,-1.8627313118016287,19.825000762939453,0.03712994278911208
1794,2003-10-31,19.729999542236328,19.989999771118164,19.61000061035156,19.895000457763672,7115618.0,-0.010035161057549646,1.140843102911014,1.1379337560179947,50.4572986350822,55.06269199934571,0.09862980173207347,-0.03185592714601171,0.6073069705857606,0.3113467314402669,10.170693132287461,0.3799991607666051,0.33048085491684986,-0.010750579833985086,-0.5791392169166443,0.5576380572486741,-0.29494489837531646,0.2734437387073463,-0.5373994827270501,17.39118416178814,-43.49940561909784,0.2841943185413305,10,0.005000114440917969,-0.31999969482421875,0.31750059127807617,0.5100002288818359,1.475000381469723,4,0.04561579520585535,-1.3076813441094604,19.93000030517578,3.058836069068429,20.020000457763672,1.872734586867713,20.05500030517578,0.04561579520585535
1795,2003-11-03,19.989999771118164,20.075000762939453,19.75,19.774999618530273,9421198.0,0.01317791357902709,-1.4528415961305925,-1.303023997780552,52.205876990584976,54.06832829344033,-0.17858258358474544,-0.2810636616290587,0.31658786017290197,0.05889333635890637,9.430561554780844,0.345001220703125,0.2705956285848323,0.23324966430664062,-0.344688892156352,0.8111882207696333,-0.05571961392485747,0.5222189425381387,-0.7752517280578601,55.07245174951234,-1.3119727984767238,0.28896927823149665,11,-0.25500011444091797,-0.5799999237060547,0.057500362396240234,0.25,1.6650009155273438,0,0.06053031544149978,1.140843102911014,19.729999542236328,-1.3076813441094604,19.93000030517578,3.058836069068429,20.020000457763672,0.06053031544149978
1796,2003-11-04,20.63500022888184,20.700000762939453,19.979999542236328,20.045000076293945,10863738.0,0.032266156335608365,1.0,2.7441848086442917,58.80861531796888,54.253409972120764,-0.8318983239718918,-0.8540778323692102,-0.35275342338124105,-0.577447440961901,8.460119648960765,0.720001220703125,0.2668971510866598,0.8047501564025907,0.1723490671630401,1.4371512456421414,0.4885496117828154,1.120950701022366,-1.3985471619415293,94.03664908639797,39.06034381102633,0.3162005446197746,11,-0.6999998092651403,-1.0325002670288121,-0.5875000953674352,-0.3950004577636754,0.6149997711181605,1,0.024472941854382757,-1.4528415961305925,19.989999771118164,1.140843102911014,19.729999542236328,-1.3076813441094604,19.93000030517578,0.024472941854382757
1797,2003-11-05,20.86000061035156,21.0049991607666,20.450000762939453,20.5,9712532.0,0.010903822581731726,-1.4130413149121788,0.610170368215165,59.068022661408634,55.534426554827725,-0.9340857676565797,-0.9983427786150685,-0.6035281526470193,-0.7947869576330469,7.630655386579815,0.5549983978271484,0.22350579363155987,0.9460004806518505,0.23467417500308585,1.6573267863006151,0.59033732782747,1.301663633476231,-1.565005635571282,89.60582787903955,36.98397052122351,0.3556631528243822,11,-0.6950006484985316,-1.1050014495849574,-0.9800009727477992,-0.7375011444091761,0.3400001525878942,2,0.039069923435407494,1.0,20.63500022888184,-1.4528415961305925,19.989999771118164,1.140843102911014,19.729999542236328,0.039069923435407494
1798,2003-11-06,20.774999618530273,20.9950008392334,20.59000015258789,20.915000915527344,6343000.0,-0.004074831703461457,1.6999942779759294,-0.38889183232315055,63.896456491166454,57.37238441072231,-0.760538756233494,-0.8722135864510356,-0.544692254982273,-0.6990288108113525,7.523504521826352,0.4050006866455078,0.1750344324260702,0.8064994812011719,0.007433831254040513,1.6055651311483032,0.4069666562276062,1.2060323061747376,-1.3774043925908188,83.51256048489095,27.078352853822295,0.3995328249735656,11,-0.4674997329711914,-0.8924999237060547,-0.9050002098083496,-0.6625003814697266,0.22500038146972656,3,0.03489773260082574,-1.4130413149121788,20.86000061035156,1.0,20.63500022888184,-1.4528415961305925,19.989999771118164,0.03489773260082574
1799,2003-11-07,21.315000534057614,21.440000534057614,20.84000015258789,20.899999618530273,8717864.0,0.02599282432937744,-1.2429927199868671,-2.9642647920327807,66.75031553796532,58.250509128825335,-1.1292752452027237,-1.3337094362156812,-1.0959350718150382,-1.2242249383416457,7.66571043976563,0.6650009155273402,0.21316506551838899,1.2532504081726046,0.29044599602628907,2.21605482031892,0.7718482020994486,1.7346526142457606,-1.8209610720285312,92.60355263321244,34.27656026218109,0.4814022060731576,11,-0.7899999618530273,-1.1649999618530273,-1.4937510490417445,-1.2025012969970668,-0.11499977111816051,4,0.0025803567345872302,1.6999942779759294,20.774999618530273,-1.4130413149121788,20.86000061035156,1.0,20.63500022888184,0.0025803567345872302
1800,2003-11-10,20.88500022888184,21.325000762939453,20.8799991607666,21.325000762939453,6931346.0,-0.02017360048800887,1.0227321002050398,-1.0602399117565957,58.851119588209855,58.007230307492904,-0.595751159787028,-0.8541740052596118,-0.70029714875972,-0.7753831214364624,8.258004521373566,0.44500160217285156,0.2835987170481431,0.7640001296997099,-0.24957930555968844,1.7775795649591082,0.2572104120700125,1.2707898473294073,-1.2352838810904743,61.986306291241874,5.401934183032608,0.5067897176296987,11,-0.3599996566772532,-0.6824998855590856,-1.203750610351566,-0.7725009918212926,0.24499893188476207,0,0.015321986656322117,-1.2429927199868671,21.315000534057614,1.6999942779759294,20.774999618530273,-1.4130413149121788,20.86000061035156,0.015321986656322117
1801,2003-11-11,20.81999969482422,20.850000381469727,20.649999618530273,20.709999084472656,5022972.0,-0.003112307079016996,1.3529226971838888,-0.25000108371950075,68.7670811964964,59.55688789400113,-0.4591032591304973,-0.750466757702771,-0.6682213687704355,-0.6898915189321819,8.649630334217413,0.23500061035156605,0.3799407582598562,0.6499996185302734,-0.40046394326081014,1.700463180321357,0.12476783763473165,1.1752313994258152,-1.027060612131553,37.37363812386223,-25.279030200580124,0.525231780895541,11,-0.29499912261963246,-0.6174993515014648,-1.1387500762939453,-0.7075004577636719,0.2600002288818324,1,0.040105715853054,1.0227321002050398,20.88500022888184,-1.2429927199868671,21.315000534057614,1.6999942779759294,20.774999618530273,0.040105715853054
1802,2003-11-12,20.7549991607666,21.0,20.65999984741211,20.924999237060547,4861524.0,-0.0031220237757147995,1.1249903142937183,-1.5454466638923567,65.22361629384906,60.44760030141464,-0.3116524621016836,-0.6548525869851431,-0.6396752198592708,-0.6016159480021948,9.835779502669743,0.3400001525878906,0.40211937415469734,0.5442491531372085,-0.5315724962295434,1.6200708025039603,0.006338328453832531,1.0821599778205844,-0.8302951619647416,19.41163930931579,-43.43926633694997,0.5379108246833751,11,-0.22999858856201527,-0.5424985885620153,-1.0737495422363281,-0.6424999237060547,0.5150012969970703,2,0.023849716176770785,1.3529226971838888,20.81999969482422,1.0227321002050398,20.88500022888184,-1.2429927199868671,21.315000534057614,0.023849716176770785
1803,2003-11-13,21.0,21.25,20.850000381469727,20.875,9554766.0,0.011804425398220575,-3.571444141689373,-0.735293787656094,72.08628994722014,62.850821558318856,-0.43461681304752275,-0.8770897022474067,-0.9158113191256945,-0.8243952061649438,11.05988628810989,0.49500083923339844,0.40457998346439084,0.746249961853028,-0.38498531070632325,1.8774852344123794,0.1806323255733524,1.3118675981327037,-0.95407227837768,44.303794412199494,-22.011845649714488,0.5656176362796753,11,-0.4049997329711914,-0.7524995803833008,-1.3187503814697266,-0.8875007629394531,0.5799999237060511,3,0.009523845854259694,1.1249903142937183,20.7549991607666,1.3529226971838888,20.81999969482422,1.0227321002050398,20.88500022888184,0.009523845854259694
1804,2003-11-14,21.149999618530273,21.38999938964844,20.899999618530273,20.950000762939453,7321084.0,0.007142838977632016,-2.26665267949674,1.5999908447265625,70.29091548501793,64.8602702799225,-0.40454937489886333,-0.9667885886035776,-1.0853678431670133,-0.9500375320861423,12.310999978304238,0.4899997711181676,0.4516402803182302,0.8264995574951186,-0.3465084927068176,1.9995076076970548,0.2399955323941505,1.4130035825960867,-0.9925460719131287,67.56758846620737,0.6872336561380195,0.586504025100969,11,-0.4399995803833008,-0.8449993133544922,-1.4774999618530273,-1.0375003814697266,0.3000011444091797,4,-0.007092180673083925,-3.571444141689373,21.0,1.1249903142937183,20.7549991607666,1.3529226971838888,20.81999969482422,-0.007092180673083925
1805,2003-11-17,20.600000381469727,20.88999938964844,20.5,20.770000457763672,5919822.0,-0.026004692528631246,-1.1081000273214376,-0.8500052452387538,57.60110663314848,64.72610264827581,0.26940935451906967,-0.38784381752142494,-0.5659106745189568,-0.37216526536207795,13.52475711753795,0.6499996185302734,0.48957903130423475,0.24550027847289968,-0.9220425508089996,1.413043107754799,-0.33827113616804994,0.8292716931138493,-0.3399430758573452,11.236005623467646,-50.615556557332944,0.5837714146409494,11,0.3450002670288086,-0.2950000762939453,-0.9625005722045898,-0.4875011444091797,1.0450000762939453,0,0.029126231570822947,-2.26665267949674,21.149999618530273,-3.571444141689373,21.0,1.1249903142937183,20.7549991607666,0.029126231570822947
1806,2003-11-18,20.614999771118164,20.96500015258789,20.55500030517578,20.65999984741211,4961872.0,0.0007281256976057193,-3.969724993353139,0.264706212343906,58.34500122787093,64.6457669334383,0.2808040952486124,-0.38435104556342736,-0.6028809096062204,-0.3534925991236655,14.710470941008158,0.4099998474121094,0.5787418392687975,0.23624963760375906,-0.9318068093841916,1.4043060845917097,-0.3477785858902145,0.8202778610977326,-0.26054700723016566,12.921331458844051,-43.89143691388948,0.584028223493975,11,0.35500049591064453,-0.3099994659423828,-1.026249885559082,-0.5025005340576172,1.0300006866455078,1,0.024981780032321765,-1.1081000273214376,20.600000381469727,-2.26665267949674,21.149999618530273,-3.571444141689373,21.0,0.024981780032321765
1807,2003-11-19,20.520000457763672,20.604999542236328,20.13999938964844,20.34000015258789,6898102.0,-0.004608261673986869,1.6571553133514783,-4.0,58.26329933590142,64.01986058285328,0.3604026516816994,-0.21616267126916,-0.5281855903311694,-0.2306203090370289,15.125196954750331,0.475000381469723,0.6475712774200026,0.08775033950805522,-0.996182232129911,1.1716829111460214,-0.4542159463109279,0.6297166253270383,0.9200000762939418,30.400085449218466,-24.686332245686017,0.5419662858189838,11,0.26999950408935547,-0.21500015258789062,-0.8687505722045898,-0.407501220703125,1.125,2,0.027290421708080714,-3.969724993353139,20.614999771118164,-1.1081000273214376,20.600000381469727,-2.26665267949674,21.149999618530273,0.027290421708080714
1808,2003-11-20,20.65999984741211,20.65999984741211,20.065000534057614,20.59000015258789,6631594.0,0.006822582189342397,16.00005449591291,0.38888653414148266,63.2478595322815,63.630698804443966,0.2261579716688189,-0.29571521006783996,-0.6901822111117113,-0.339015066209825,14.926575138247921,0.5949993133544957,0.6419917574652985,0.17974977493286204,-0.85138884487532,1.210888394741044,-0.33581953497122896,0.695319084836953,0.7540006637573207,44.90564734029003,-14.331437603280051,0.5155693099040909,11,0.06750011444091797,-0.3549995422363281,-1.03125,-0.5475006103515625,0.9850006103515625,3,0.0295256831973294,1.6571553133514783,20.520000457763672,-3.969724993353139,20.614999771118164,-1.1081000273214376,20.600000381469727,0.0295256831973294
1809,2003-11-21,20.6299991607666,20.739999771118164,20.3700008392334,20.690000534057614,5926176.0,-0.0014521145627823806,3.624991059294757,-0.8571662125340092,59.756080541221415,63.73125002144525,0.16625639821083738,-0.18336171359716857,-0.6733094882291866,-0.2834106990596652,14.773642998179964,0.3699989318847656,0.6169222943784654,0.09149913787841868,-0.8232057392480847,1.006204015004922,-0.365853300684833,0.5488515764416704,0.7300413513183557,62.7776517985247,2.889273085826545,0.4573524385632521,11,0.09750080108642578,-0.3249988555908203,-0.9524993896484375,-0.5174999237060547,1.3250007629394496,4,0.04604948141472187,16.00005449591291,20.65999984741211,1.6571553133514783,20.520000457763672,-3.969724993353139,20.614999771118164,0.04604948141472187
1810,2003-11-24,20.8700008392334,21.0,20.545000076293945,20.600000381469727,5859172.0,0.011633625217165378,-1.3947297093811173,-4.499904634751363,54.086961713758726,62.100125634474395,-0.08503950867019228,-0.35949183022237463,-0.9253716690695271,-0.5094857503681851,15.336588052451267,0.4549999237060547,0.5843175963555609,0.27925081253051687,-0.5816500800420101,1.1401517051030439,-0.15119963375574486,0.7097012588167786,0.43823807373046364,86.09633850051718,29.26642735880553,0.43045044628626267,11,-0.1425008773803711,-0.5650005340576172,-1.1862506866455078,-0.7575016021728516,1.4200000762939453,0,0.027791082912450804,3.624991059294757,20.6299991607666,16.00005449591291,20.65999984741211,1.6571553133514783,20.520000457763672,0.027791082912450804
1811,2003-11-25,20.729999542236328,21.104999542236328,20.665000915527344,21.024999618530273,7228958.0,-0.006708255456026713,-1.070594782358934,-1.0925910227609885,47.67023570413865,60.149750013395455,0.045653667681762045,-0.17531703578407587,-0.8043032630879168,-0.35878528241470775,16.378769924767926,0.4399986267089844,0.4842253858898644,0.10549955368042063,-0.7191273938618465,0.9301265012226878,-0.30681392009071473,0.517813027451556,0.5285098355712847,63.942273304979956,10.793226637874746,0.41231347377113375,11,-0.0024995803833007812,-0.4249992370605469,-1.0412492752075195,-0.6175003051757812,1.5600013732910156,1,0.044138974227330596,-1.3947297093811173,20.8700008392334,3.624991059294757,20.6299991607666,16.00005449591291,20.65999984741211,0.044138974227330596
1812,2003-11-26,20.479999542236328,20.934999465942386,20.350000381469727,20.6299991607666,9015716.0,-0.01205981695709335,-1.853668408100242,0.508473151650341,45.00846526080296,57.14110282601577,0.2822212690324797,0.11690573267783577,-0.5696003731892283,-0.09464106627589786,17.202950002088045,0.5849990844726598,0.4408136536246481,-0.16750040054321147,-0.9454770408073117,0.6104762397208887,-0.5564887206752616,0.22148791958883862,0.7307694818212838,39.903788841633265,-9.01598826827695,0.38898832013205037,11,0.24750041961669922,-0.17499923706054688,-0.7737493515014648,-0.36750030517578125,1.8100013732910156,2,0.056884811599958285,-1.070594782358934,20.729999542236328,-1.3947297093811173,20.8700008392334,3.624991059294757,20.6299991607666,0.056884811599958285
1813,2003-11-27,20.670000076293945,20.739999771118164,20.5049991607666,20.649999618530273,2949632.0,0.009277370034397547,1.9375104308227833,-0.1333367241839706,37.61996877956208,53.51099763652067,0.04524555222346294,-0.015613879566334532,-0.7742950726845521,-0.26813124994456317,18.270498916946178,0.26000022888183594,0.3653893952763738,-0.014499855041503196,-0.7153635167990409,0.6863638067160345,-0.36493168592027203,0.33593197583726564,0.49493820816366707,42.38411265243017,-0.9682402122132245,0.35043183087876845,11,-0.08500003814697266,-0.36499977111816406,-0.8874998092651367,-0.5575008392333984,1.7000007629394531,3,0.04716982960188454,-1.853668408100242,20.479999542236328,-1.070594782358934,20.729999542236328,-1.3947297093811173,20.8700008392334,0.04716982960188454
1814,2003-11-28,20.6299991607666,20.850000381469727,20.489999771118164,20.700000762939453,8744734.0,-0.0019352160319157097,-1.0571441027569333,-3.5,44.243778524067785,52.02685006884504,0.0041653720725847165,0.10041837925878383,-0.7528187404453206,-0.2170339817211655,19.261035490484485,0.3600006103515625,0.310265194357104,-0.09950075149536275,-0.6394122977211083,0.4404107947303828,-0.3694565246082355,0.17045502161751003,0.49094161367501243,37.085972256256994,-3.7478212232468593,0.26995577311287333,11,-0.044999122619628906,-0.2474985122680664,-0.9449992179870605,-0.5174999237060547,1.7800006866455078,4,0.04920025876333356,1.9375104308227833,20.670000076293945,-1.853668408100242,20.479999542236328,-1.070594782358934,20.729999542236328,0.04920025876333356
1815,2003-12-01,21.200000762939453,21.325000762939453,20.825000762939453,20.875,9962522.0,0.027629744321893135,-1.3529454003644164,-4.642761777608239,56.98530082057913,51.87577224581262,-0.5272183628006744,-0.3945118928010416,-1.3107637294030425,-0.779058575863985,20.84086454260574,0.6950016021728516,0.21732179954028297,0.4100008010864258,-0.045596375797902766,0.8655979779707543,0.18220221264426328,0.6377993895285883,-1.1350002288818395,87.1794921955237,44.01159970002165,0.22779858844216422,12,-0.505000114440918,-0.6750001907348668,-1.515000820159912,-1.0875015258789062,1.3400001525878906,0,0.03561316667905223,-1.0571441027569333,20.6299991607666,1.9375104308227833,20.670000076293945,-1.853668408100242,20.479999542236328,0.03561316667905223
1816,2003-12-02,21.13999938964844,21.684999465942386,21.1299991607666,21.25,10865888.0,-0.0028302533552688747,-7.538396079697229,-0.33846262192329624,57.09022828419792,51.74543101784556,-0.4301489079670766,-0.3106653955736469,-1.22368019548,-0.7075958257451411,21.477619683805734,0.5550003051757848,0.11946549415399943,0.32474946975708363,-0.1502408826426418,0.799739822156809,0.0872542935572227,0.5622446459569446,-1.0497988510131897,59.175996251021644,12.465952953113543,0.23749517619986213,12,-0.26499938964844105,-0.4924993515014684,-1.5037493705749547,-1.0275001525878942,1.360000610351559,1,0.05439931689127775,-1.3529454003644164,21.200000762939453,-1.0571441027569333,20.6299991607666,1.9375104308227833,20.670000076293945,0.05439931689127775
1817,2003-12-03,21.674999237060547,21.700000762939453,21.059999465942386,21.19499969482422,7709574.0,0.025307467495674363,1.4150874137198741,-4.363607990012626,61.23125025388961,51.521363320246465,-0.8762272336283026,-0.8237089603928993,-1.70531883429814,-1.2279867624984178,21.528809021446047,0.6400012969970668,0.12257200997074946,0.8189993858337417,0.20759369888719093,1.4304050727802924,0.5132965423604681,1.1247022293070152,-1.5210067413330108,97.93375988549612,48.81591678106783,0.305702843473275,12,-0.649998664855957,-1.019998550415039,-2.0987491607666016,-1.5625,0.8250007629394531,2,0.028373780858790054,-7.538396079697229,21.13999938964844,-1.3529454003644164,21.200000762939453,-1.0571441027569333,20.6299991607666,0.028373780858790054
1818,2003-12-04,21.5,21.70499992370605,21.030000686645508,21.51000022888184,9075724.0,-0.00807378284753657,2.374999403953026,-0.020833830039187557,55.77557527248923,51.07908495705401,-0.6364755447600956,-0.6235809209746073,-1.4859511828161445,-1.0443574274322884,21.55384092522523,0.6749992370605433,0.12020278187327449,0.6077501296997063,-0.06620508010546189,1.2817053395048745,0.270772524797124,0.9447277346022886,-1.2532470082397502,83.1275804147504,34.84219327222547,0.33697760490258394,12,-0.4724998474121094,-0.842499732971195,-1.9237499237060547,-1.3875007629394531,0.8500003814697266,3,0.03674422862917881,1.4150874137198741,21.674999237060547,-7.538396079697229,21.13999938964844,-1.3529454003644164,21.200000762939453,0.03674422862917881
1819,2003-12-05,21.3700008392334,21.55500030517578,21.05500030517578,21.38500022888184,5415726.0,-0.006046472593795427,1.8169050407797036,1.499904634750919,64.75094161476889,52.263971612721804,-0.43635569460242607,-0.5156896833959763,-1.3165315553697674,-0.907514188516398,20.849182209019517,0.5,0.12532566342925833,0.4750009536743178,-0.20662262369812723,1.1566245310467629,0.13418916498809352,0.8158127423605421,-1.006588092917486,61.931885914433906,8.589872775278621,0.3408117886862233,12,-0.3425006866455078,-0.7125005722045934,-1.7975010871887207,-1.2575016021728516,0.9599990844726527,4,0.046794569991971624,2.374999403953026,21.5,1.4150874137198741,21.674999237060547,-7.538396079697229,21.13999938964844,0.046794569991971624
1820,2003-12-08,21.20499992370605,21.299999237060547,20.950000762939453,21.100000381469727,4555438.0,-0.007721146890383834,1.3728857394093001,-7.000254323497597,60.688385515791516,53.71043270290545,-0.24455545649799504,-0.3430756609186396,-1.1074118979534404,-0.7315295243060689,19.99846492948219,0.4200000762939453,0.09740837901327382,0.29400005340575674,-0.4015165468919015,0.989516653703415,-0.05375824674307239,0.6417583535545859,-0.7342602031989287,33.774760823267854,-23.66068323553563,0.34775830014882897,12,-0.1774997711181605,-0.4774999618530238,-1.6325001716613734,-1.0925006866455043,1.2800006866455078,0,0.05682621683761169,1.8169050407797036,21.3700008392334,2.374999403953026,21.5,1.4150874137198741,21.674999237060547,0.05682621683761169
1821,2003-12-09,21.655000686645508,21.799999237060547,21.420000076293945,21.524999618530273,7503696.0,0.02122144610037835,-1.2352881778096916,1.238110808356082,68.21825894691338,56.289298668028835,-0.6141283336372112,-0.7666176804770046,-1.4990957576629782,-1.1698141904832617,20.06312629156721,0.5949993133544957,0.10321499468907191,0.7022507667541511,-0.06664122088222868,1.4711427543905309,0.3178047729359612,1.086696760572341,-1.0855201498824698,82.9413163870713,21.173728052025638,0.38444599381818984,12,-0.5100011825561523,-0.7650012969970703,-2.08250093460083,-1.542501449584961,1.1599998474121058,1,0.040868169051946124,1.3728857394093001,21.20499992370605,1.8169050407797036,21.3700008392334,2.374999403953026,21.5,0.040868169051946124
1822,2003-12-10,21.25,21.729999542236328,20.96999931335449,21.63500022888184,7664320.0,-0.018702409319029445,1.6434843182459116,-2.961515889550777,58.727790449512376,58.63461218691221,-0.09880730742773025,-0.3400667477700736,-1.0487921321202762,-0.7532578062486408,19.45706673431853,0.7600002288818395,0.10929870558995347,0.27250003814697266,-0.5014408921357045,1.0464409684296498,-0.11447042699436594,0.6594705032883112,-0.5574675932072104,35.2940912477224,-27.424717550023068,0.3869704651413389,12,-0.10500049591064453,-0.31750011444091797,-1.4812498092651367,-1.1375007629394531,1.3500003814697301,2,0.05882352941176472,-1.2352881778096916,21.655000686645508,1.3728857394093001,21.20499992370605,1.8169050407797036,21.3700008392334,0.05882352941176472
1823,2003-12-11,21.200000762939453,21.350000381469727,20.915000915527344,21.325000762939453,6350286.0,-0.0023529052734374556,3.971444141689373,0.3246751316565159,58.38235863351103,60.20556553240589,0.03830717772413905,-0.2891400629241687,-0.9412088453421177,-0.6971454568592605,18.367869210629248,0.4349994659423828,0.15025506531035404,0.21250076293945241,-0.5678064662238,0.9928079921027049,-0.1776528516421756,0.6026543775210804,-0.39672167311988815,32.2034336650905,-29.24768069205804,0.3901536145816266,12,0.11249923706054688,-0.2675008773803711,-1.2400012016296387,-1.0875015258789062,1.4099998474121058,3,0.061320716522478946,1.6434843182459116,21.25,-1.2352881778096916,21.655000686645508,1.3728857394093001,21.20499992370605,0.061320716522478946
1824,2003-12-12,21.0,21.364999771118164,20.799999237060547,21.31999969482422,7855072.0,-0.009433997912352998,1.7561011918607357,2.55999755859375,51.93450767507696,59.64436629401677,0.3311343291130271,-0.10640871172512334,-0.7207060753084953,-0.4893382454474917,16.906722279647106,0.5650005340576172,0.220945825099772,0.019999980926513672,-0.7566056083495774,0.7966055702026047,-0.36830281371153006,0.4083027755645574,0.7999992370605469,20.000076293945312,-36.75006218797286,0.3883027946380454,12,0.2999992370605469,-0.06750011444091797,-0.9050002098083496,-0.8875007629394531,1.75,4,0.06428573245093938,3.971444141689373,21.200000762939453,1.6434843182459116,21.25,-1.2352881778096916,21.655000686645508,0.06428573245093938
1825,2003-12-15,21.200000762939453,21.350000381469727,21.084999084472656,21.20499992370605,7670916.0,0.009523845854259694,-1.2553060247222199,0.015622392294293073,56.87135122594346,59.62004662087738,0.14654426075109583,-0.2731592122569815,-0.8903657773353686,-0.6827652316440265,16.49136727396324,0.35000038146972656,0.31099852965719066,0.19000072479247976,-0.5709962287922714,0.9509976783772309,-0.19049775199989583,0.5704992015848553,0.5799984741210942,40.000152587890625,-15.185885679810305,0.3804984767923756,12,0.09999847412109375,-0.2675008773803711,-0.8625001907348668,-1.0875015258789062,1.3099994659423864,0,0.053301845287760274,1.7561011918607357,21.0,3.971444141689373,21.200000762939453,1.6434843182459116,21.25,0.053301845287760274
1826,2003-12-16,21.1299991607666,21.28499984741211,20.82999992370605,21.049999237060547,4851048.0,-0.003301962247813872,1.3333251822979255,-16.00267073637154,60.03083539913239,59.486667192571026,0.24024218518853502,-0.17138384304549703,-0.7739308489341994,-0.6105219575306613,15.703026257473773,0.45499992370605824,0.3854301967062348,0.09424915313720561,-0.6450130802157936,0.8335113864902048,-0.2753819635392958,0.463880269813707,0.6304000762939452,35.483851120208044,-20.74155745260159,0.3696311166765,12,0.1700000762939453,-0.19749927520751953,-0.7662487030029297,-1.0174999237060547,1.4950008392333984,1,0.06412690503560814,-1.2553060247222199,21.200000762939453,1.7561011918607357,21.0,3.971444141689373,21.200000762939453,0.06412690503560814
1827,2003-12-17,21.07999992370605,21.2549991607666,20.920000076293945,21.1200008392334,5323086.0,-0.0023662678204638965,1.1613014372908053,-0.5000119209403682,56.612887744755355,59.57970191171171,0.22011204979855847,-0.08145604439883769,-0.6777666382390457,-0.5589482063847271,15.908030622644864,0.33499908447265625,0.3802424509752882,0.016249942779538173,-0.682048224977077,0.7145481105361533,-0.3328991410987676,0.36539902665784396,0.6611913133544967,49.557596810510375,-8.070877165849978,0.3491490838783067,12,0.21999931335449574,-0.1475000381469691,-0.7162494659423793,-0.9675006866455043,1.399999618530277,2,0.08230553209824376,1.3333251822979255,21.1299991607666,-1.2553060247222199,21.200000762939453,1.7561011918607357,21.0,0.08230553209824376
1828,2003-12-18,21.270000457763672,21.375,20.815000534057614,20.934999465942386,5450562.0,0.009013308099871109,1.0550436240319025,-8.374833110813587,59.84615646452131,59.03472578390642,-0.006643559903299234,-0.2354872494467699,-0.8345615146551069,-0.7558336930668865,16.392096425481466,0.5599994659423864,0.3845191585693222,0.17575044631957937,-0.5012579302653677,0.8527588229045264,-0.16275374197289594,0.5142546346120547,0.4523669392968763,81.7392342751753,20.62362222231843,0.33850418829247364,12,0.029998779296875,-0.33750057220458984,-0.9012498855590856,-1.157501220703125,1.1399993896484375,3,0.06252937917641654,1.1613014372908053,21.07999992370605,1.3333251822979255,21.1299991607666,-1.2553060247222199,21.200000762939453,0.06252937917641654
1829,2003-12-19,21.57999992370605,21.80500030517578,21.25,21.31999969482422,12776864.0,0.014574492678453455,-1.7750041723291132,0.7761177883931039,56.35449339541452,58.55318221497565,-0.317064758206417,-0.4961012144406425,-1.0994926037033501,-1.0696281537833094,17.04549555496034,0.5550003051757812,0.3370356194567492,0.4382498741149874,-0.23490697423274298,1.1114067224627178,0.1016714499411222,0.7748282982888526,-0.7800006866455043,77.27268348601731,18.650353259288572,0.33657842417386574,12,-0.2775001525878871,-0.6449995040893519,-1.1587495803832972,-1.4675006866455043,0.6900005340576207,4,0.047729411042028325,1.0550436240319025,21.270000457763672,1.1613014372908053,21.07999992370605,1.3333251822979255,21.1299991607666,0.047729411042028325
1830,2003-12-22,21.450000762939453,21.690000534057614,21.36000061035156,21.450000762939453,3626586.0,-0.006024057517432624,-2.666659602424303,0.0,55.06537964323862,57.091751181234,-0.16612753340811892,-0.33773798972729097,-0.9330659356221211,-0.9403065197229701,17.22906151525493,0.3299999237060547,0.3168309485077003,0.27925071716308736,-0.394586144265201,0.9530875785913757,-0.057667713551055044,0.6161691478772298,-0.6350002288818395,64.141452089896,5.358274585757265,0.336918430714144,12,-0.14750099182128906,-0.5150003433227539,-0.9425005912780762,-1.355001449584961,1.0199985504150355,0,0.060606022882136124,-1.7750041723291132,21.57999992370605,1.0550436240319025,21.270000457763672,1.1613014372908053,21.07999992370605,0.060606022882136124
1831,2003-12-23,21.645000457763672,21.75,21.459999084472656,21.549999237060547,2587846.0,0.009090894540252581,-1.1090858648911084,100.0,49.44855209864354,56.06072469780413,-0.40531850967766303,-0.4855687212713562,-1.0931344426292924,-1.1377307975686861,17.26877964344483,0.2999992370605469,0.28361421334039605,0.4285003662109368,-0.2435832224611758,1.1005839548830494,0.09245857187487871,0.7645421605469949,-0.8101999282836942,83.83839551483982,28.767924367426744,0.33604179433605674,12,-0.3425006866455078,-0.7100000381469727,-1.0199999809265137,-1.6200008392333984,0.8099994659423793,1,0.03996302854352263,-2.666659602424303,21.450000762939453,-1.7750041723291132,21.57999992370605,1.0550436240319025,21.270000457763672,0.03996302854352263
1832,2003-12-24,21.645000457763672,21.645000457763672,21.645000457763672,21.645000457763672,0.0,0.0,1.0,0.0,52.84872975926206,55.445877045109796,-0.38375080464938094,-0.415096947148502,-1.0607068537975408,-1.1341923146649933,18.096628128238372,0.0,0.2739120839390701,0.37025032043457173,-0.23130482404941688,0.9718054649185603,0.06947274819257743,0.671027892676566,-0.7907959327697789,83.83839551483982,30.98197971272664,0.30077757224199403,12,-0.3425006866455078,-0.7100000381469727,-1.007500171661377,-1.6725006103515625,0.779998779296875,2,0.04527602316981327,-1.1090858648911084,21.645000457763672,-2.666659602424303,21.450000762939453,-1.7750041723291132,21.57999992370605,0.04527602316981327
1833,2003-12-25,21.645000457763672,21.645000457763672,21.645000457763672,21.645000457763672,0.0,0.0,1.0,0.0,55.69356722744493,55.86355032870624,-0.3508890877301276,-0.35658967862518054,-1.0340582256574287,-1.1180836990732992,18.969214573827895,0.0,0.19491789861485032,0.321500301361084,-0.2296147764256844,0.8726153791478524,0.045942762467699794,0.5970578402544682,-0.7717800171661402,71.17121451646162,18.658797089885624,0.27555753889338397,12,-0.33500003814697266,-0.7100000381469727,-1.0975003242492676,-1.6725006103515625,0.5499992370605469,3,0.03857699546377957,1.0,21.645000457763672,-1.1090858648911084,21.645000457763672,-2.666659602424303,21.450000762939453,0.03857699546377957
1834,2003-12-26,21.645000457763672,21.645000457763672,21.645000457763672,21.645000457763672,0.0,0.0,1.0,0.0,59.77778135699693,56.1864870099344,-0.2791272430176335,-0.29159992997489326,-0.9944485535313881,-1.1026098908887114,19.658853146224324,0.0,0.17781170045331507,0.27075023651122976,-0.19119407974129032,0.7326945527637498,0.03977807838496972,0.5017223946374898,-0.7531444198745767,73.0769983176183,17.442801727621045,0.2309721581262592,12,-0.33500003814697266,-0.567500114440918,-1.1287503242492676,-1.6725006103515625,0.5949993133544922,4,0.03534300639730614,1.0,21.645000457763672,1.0,21.645000457763672,-1.1090858648911084,21.645000457763672,0.03534300639730614
1835,2003-12-29,21.95499992370605,21.98500061035156,21.674999237060547,21.7549991607666,2697946.0,0.01432198934563611,1.3846063558203376,100.0,57.108984603813894,55.861836921565676,-0.5260915911852955,-0.5714343452891093,-1.2676730053801712,-1.3945371231509789,19.744050540718895,0.3400001525878871,0.174507674707435,0.5429997444152797,0.021459358876995793,1.0645401299535635,0.2822295516461395,0.8037699371844198,-1.0448810004712215,94.28560010463136,40.36623283237301,0.26077019276914165,12,-0.5549993515014648,-0.7874994277954066,-1.4387497901916468,-1.9825000762939418,-0.07500076293944957,0,0.01434755341162619,1.0,21.645000457763672,1.0,21.645000457763672,1.0,21.645000457763672,0.01434755341162619
1836,2003-12-30,22.290000915527344,22.424999237060547,22.024999618530273,22.084999084472656,3170442.0,0.015258528489429546,-1.4615303355751963,1.0250052451887497,75.4902070781302,57.95931684749622,-0.7590660026143112,-0.8599528916918935,-1.5660836970552303,-1.7115698155122345,19.52830778703357,0.46999931335449574,0.2260711798266435,0.8205006599426277,0.1842622962868532,1.4567390235984021,0.5023814781147422,1.1386198417705131,-1.3368867248078438,82.69249579404516,25.325890887452097,0.3181191818278864,12,-0.6700010299682617,-0.902501106262207,-1.7737507820129395,-2.3175010681152344,-0.5500011444091797,1,0.008075297910901336,1.3846063558203376,21.95499992370605,1.0,21.645000457763672,1.0,21.645000457763672,0.008075297910901336
1837,2003-12-31,22.290000915527344,22.290000915527344,22.290000915527344,22.290000915527344,0.0,0.0,1.0,0.0,77.38691540772179,59.908290063407385,-0.6362899582262642,-0.8553714712114839,-1.5068172494878205,-1.6951754639773355,19.48940377367247,0.0,0.2474553535064743,0.7897505760192871,0.0592314222745145,1.5202697297640597,0.4244909991469008,1.1550101528916734,-1.2485736220273793,82.69249579404516,21.228217816543378,0.3652595768723865,12,-0.4525012969970703,-0.902501106262207,-1.7737507820129395,-2.3175010681152344,-0.7700004577636719,2,0.007402377810750371,-1.4615303355751963,22.290000915527344,1.3846063558203376,21.95499992370605,1.0,21.645000457763672,0.007402377810750371
1838,2004-01-01,22.290000915527344,22.290000915527344,22.290000915527344,22.290000915527344,0.0,0.0,1.0,0.0,86.03352669647386,63.20596043019175,-0.5323716909754204,-0.8360149093921763,-1.4543883364334675,-1.6853208774292696,19.531269177779087,0.0,0.2681171696343654,0.7502505302429192,-0.0611650552448495,1.561666115730688,0.34454273749903663,1.1559583229868018,-1.165559305413744,82.69249579404516,15.323022556862142,0.40570779274388397,1,-0.39750099182128906,-0.8325014114379883,-1.7737507820129395,-2.3175010681152344,-0.7900009155273438,3,0.006056452040751781,1.0,22.290000915527344,-1.4615303355751963,22.290000915527344,1.3846063558203376,21.95499992370605,0.006056452040751781
1839,2004-01-02,22.3700008392334,22.614999771118164,22.200000762939453,22.26000022888184,3190610.0,0.0035890498169663942,-2.6086942099414525,100.0,85.02994080366759,66.53535611468386,-0.5459362389039129,-0.882502447090264,-1.4723728392354438,-1.759691136114327,19.75483418410245,0.41499900817871094,0.315940904859378,0.7802504539489732,-0.10683565196090683,1.6673365598588532,0.3367074009940332,1.2237935069039132,-1.1675257715029836,73.93629865004434,2.976534730748682,0.4435430529549395,1,-0.3325014114379883,-0.8175010681152344,-1.9250006675720215,-2.397500991821289,-0.5650005340576172,4,-0.007823028066331394,1.0,22.290000915527344,1.0,22.290000915527344,-1.4615303355751963,22.290000915527344,-0.007823028066331394
1840,2004-01-05,22.40999984741211,22.475000381469727,22.13999938964844,22.350000381469727,4468908.0,0.0017880646704562242,2.5263163178235835,0.5454466638923744,89.02447108792309,70.93268044682604,-0.4866110163882027,-0.8723215527235446,-1.4602186821755936,-1.798321368469093,20.220940501920083,0.3350009918212855,0.3431736003728467,0.7599994659423821,-0.17921110719552402,1.6992100390802882,0.29039417937342904,1.2296047525113352,-1.0945228034106762,65.25425920537937,-9.77190805431772,0.4696052865689528,1,-0.2799997329711914,-0.7025003433227539,-1.9262495040893555,-2.4375,-0.5450000762939453,0,-0.007585902608275852,-2.6086942099414525,22.3700008392334,1.0,22.290000915527344,1.0,22.290000915527344,-0.007585902608275852
1841,2004-01-06,22.540000915527344,22.559999465942386,22.26499938964844,22.399999618530273,4679810.0,0.0058010294065329315,2.2778078011252165,2.3333757192357822,92.44190624047037,75.3319222780714,-0.5322801142102591,-0.9830211169944718,-1.5428953830887409,-1.9245072715021116,19.91474329612023,0.2950000762939453,0.37181930987171086,0.8457505226135247,-0.17435969388907324,1.8658607391161226,0.33569541436222394,1.3558056308648254,-1.120562053356572,84.21077992426817,5.716684005659147,0.5100551082512996,1,-0.4100008010864258,-0.8325014114379883,-1.9300003051757812,-2.5675010681152344,-0.9500007629394531,1,-0.029281354390100378,2.5263163178235835,22.40999984741211,-2.6086942099414525,22.3700008392334,1.0,22.290000915527344,-0.029281354390100378
1842,2004-01-07,22.5,22.625,22.21500015258789,22.604999542236328,5812920.0,-0.0017746634384467885,4.655152455868039,-0.7499897821555565,89.17196755805891,79.05174453702851,-0.4003435269786557,-0.8902134776671851,-1.4539308662388848,-1.881443909724382,20.825066410828658,0.4099998474121094,0.41927192413235304,0.7432496070861809,-0.3147243328303766,1.8012235470027385,0.21426263712790217,1.2722365770444597,-0.9849162651134371,74.2268365581247,-3.6974519439950484,0.5289869699582789,1,-0.36499977111816406,-0.7875003814697266,-1.7387499809265137,-2.405000686645508,-0.9400005340576136,2,-0.03377778795030384,2.2778078011252165,22.540000915527344,2.5263163178235835,22.40999984741211,-2.6086942099414525,22.3700008392334,-0.03377778795030384
1843,2004-01-08,22.5,22.95000076293945,22.424999237060547,22.670000076293945,6507288.0,0.0,-2.2812431082474314,1.61905540417802,86.50793290372609,82.02176137555398,-0.29760366075154465,-0.8304023279402273,-1.4010563237074578,-1.8798672410796726,22.085746695846854,0.5250015258789027,0.4795867228564319,0.678249645233155,-0.3953245132591334,1.7518238037254434,0.14146256598700901,1.215036724479301,-0.8739246386020945,44.4444444444444,-32.175845051009674,0.5367870792461444,1,-0.1875,-0.625,-1.6599993705749512,-2.3975000381469727,-1.5200004577636719,3,-0.04355553521050348,4.655152455868039,22.5,2.2778078011252165,22.540000915527344,2.5263163178235835,22.40999984741211,-0.04355553521050348
1844,2004-01-09,22.350000381469727,22.739999771118164,22.2549991607666,22.73500061035156,5374448.0,-0.006666649712456563,1.4557083049644364,2.264706212343885,85.15621623957477,85.13812044619408,-0.04144098710414568,-0.605102281763088,-1.1923874039765678,-1.732260776845429,23.468369155214262,0.4850006103515625,0.5315097780257325,0.4607500076293931,-0.5639262076359941,1.4854262228947803,-0.0515881000033005,0.9730881152620867,-0.5650539718868366,25.926004417505922,-50.11343970763001,0.5123381076326935,1,0.13749980926513672,-0.47500038146972656,-1.507500171661377,-2.2450008392333984,-0.9899997711181676,4,-0.038031336329392484,-2.2812431082474314,22.5,4.655152455868039,22.5,2.2778078011252165,22.540000915527344,-0.038031336329392484
1845,2004-01-12,22.32999992370605,22.51000022888184,22.174999237060547,22.2450008392334,5526396.0,-0.0008948750524522264,-1.977756302663511,-0.22077671153473874,80.99541028655045,85.74980969157411,0.04173626667527586,-0.5229146119021415,-1.1211222850461375,-1.7110418115986405,24.820138769144947,0.3350009918212926,0.580891294069211,0.3842495918273876,-0.6043876018609282,1.3728867855157034,-0.11006900501677208,0.8785681886715473,-0.40524699172037515,20.000049221802925,-52.77870231887948,0.49431859684415835,1,0.21500015258789418,-0.45499992370605113,-1.4874997138977015,-2.225000381469723,-1.129999160766598,0,-0.023510954783878768,1.4557083049644364,22.350000381469727,-2.2812431082474314,22.5,4.655152455868039,22.5,-0.023510954783878768
1846,2004-01-13,22.48500061035156,22.59499931335449,22.30500030517578,22.36000061035156,5098370.0,0.006941365301168512,-1.4680702551782796,1.4706040750382088,83.33328287446011,86.41051718787837,-0.0924130397209133,-0.6020652846282957,-1.2427936966098692,-1.864149796286398,26.92812484962722,0.2899990081787074,0.6302723917659634,0.4715002059936495,-0.4661571292140927,1.4091575412013917,0.0026715383897801814,0.9403288735975188,-0.437217938651429,40.000098443606305,-30.0834201990003,0.46882866760387076,1,0.059999465942386365,-0.610000610351559,-1.6075005531311,-2.380001068115231,-1.4150009155273402,1,-0.027573974756663344,-1.977756302663511,22.32999992370605,1.4557083049644364,22.350000381469727,-2.2812431082474314,22.5,-0.027573974756663344
1847,2004-01-14,22.815000534057614,22.934999465942386,22.36000061035156,22.5,6544156.0,0.014676447175817842,1.07207392973376,2.520004272460909,86.79240756268732,86.49483728412429,-0.3800795544632507,-0.8384041540013705,-1.542196084381974,-2.1920752655980493,29.333663703341657,0.5749988555908274,0.679391162951724,0.7147500991821261,-0.17928557965527148,1.6087857780195236,0.2677322597634273,1.1617679386008248,-0.6589516914087667,82.58064992469056,12.112790348202651,0.4470178394186988,1,-0.2700004577636683,-0.9400005340576136,-1.7975010871887172,-2.6625013351440394,-1.4899997711181605,2,-0.0536927614637166,-1.4680702551782796,22.48500061035156,-1.977756302663511,22.32999992370605,1.4557083049644364,22.350000381469727,-0.0536927614637166
1848,2004-01-15,22.60000038146973,22.770000457763672,22.270000457763672,22.67499923706055,6356808.0,-0.009423631275701116,2.7735664365864676,-0.2380912013854015,76.454259088426,85.54198376020857,-0.13017039358015836,-0.5466836300780251,-1.2957256062414864,-1.9756709355199256,31.477819447679895,0.5450000762939418,0.6555541533280511,0.4332499504089391,-0.39629196772059316,1.2627918685384714,0.01847899134417119,0.848020909473707,-0.3486773083860122,55.92118637049253,-13.629360187937017,0.41477095906476613,1,-0.0550003051757848,-0.7250003814697301,-1.5612506866455114,-2.447501182556156,-1.6400012969970739,3,-0.04601773884836147,1.07207392973376,22.815000534057614,-1.4680702551782796,22.48500061035156,-1.977756302663511,22.32999992370605,-0.04601773884836147
1849,2004-01-16,22.61000061035156,22.790000915527344,22.225000381469727,22.70000076293945,7840232.0,0.00044248799615198564,3.185182045521867,1.2000203453625289,71.76077713213918,83.62379554289924,-0.11459764466003719,-0.5012622746312339,-1.2908989630059047,-1.979643945631718,32.80363311113952,0.5650005340576172,0.6292360490513325,0.39175014495849325,-0.41190119526082114,1.1954014851778076,-0.010075525151162168,0.7935758150681487,0.3400001525878906,57.23700556393433,-8.805311638080966,0.4018256701096564,1,-0.04750061035155895,-0.735000610351559,-1.487500667572018,-2.4575014114379847,-1.610000610351559,4,-0.07209203998733926,2.7735664365864676,22.60000038146973,1.07207392973376,22.815000534057614,-1.4680702551782796,22.48500061035156,-0.07209203998733926
1850,2004-01-19,22.75,22.875,22.53000068664551,22.61000061035156,4043848.0,0.006191923302485192,-1.3000012715690197,-1.55554613656597,67.5571985591526,80.85882802275282,-0.22495221715438873,-0.5679968492117773,-1.4002766615027191,-2.1216026097874128,34.25082119523814,0.34499931335448863,0.5943833629705075,0.46674957275390483,-0.28381001854612364,1.2173091640539333,0.09146977710388882,0.8420293684039208,0.1855007553100556,73.94370359226706,9.594121592059992,0.37527979565001424,1,-0.1875,-0.8674993515014684,-1.6337504386901855,-2.4700002670288086,-1.9449996948242188,0,-0.06109887427026117,3.185182045521867,22.61000061035156,2.7735664365864676,22.60000038146973,1.07207392973376,22.815000534057614,-0.06109887427026117
1851,2004-01-20,22.51000022888184,23.07999992370605,22.415000915527344,22.70000076293945,5702960.0,-0.010549440488710315,-2.5000025096747778,-1.3571525885557731,57.096746803963015,77.29491460563105,0.011560090834041858,-0.27391452132562577,-1.1297171825168633,-1.883540545257734,35.773034864323925,0.6649990081787074,0.5551306737209103,0.18349981307983754,-0.509700969595805,0.8767005957554801,-0.16310057825798197,0.530100204417657,-0.2849998474121129,33.33333333333389,-27.510591547101775,0.3466003913378206,1,0.11749935150146129,-0.5625000000000071,-1.393750667572025,-2.180000305175785,-1.6450004577636754,1,-0.058196332857499034,-1.3000012715690197,22.75,3.185182045521867,22.61000061035156,2.7735664365864676,22.60000038146973,-0.058196332857499034
1852,2004-01-21,22.625,22.84499931335449,22.450000762939453,22.450000762939453,4925680.0,0.00510883029537279,-3.514288828337834,-0.9210460272047727,60.06002703507695,74.35625839800338,-0.09369699282967758,-0.3285770755657005,-1.210095381315508,-2.0008668500798166,37.37751085157734,0.3949985504150355,0.5081019789197683,0.24949960708618235,-0.37611918521066556,0.8751183993830303,-0.0633097890622416,0.5623090032346063,-0.3828996276855463,46.78360616241269,-10.829969658941074,0.31280939614842473,1,0.0024995803833007812,-0.6774997711181676,-1.5087504386901855,-2.2425003051757812,-1.4500007629394531,2,-0.06872929525638816,-2.5000025096747778,22.51000022888184,-1.3000012715690197,22.75,3.185182045521867,22.61000061035156,-0.06872929525638816
1853,2004-01-22,22.479999542236328,22.649999618530273,22.375,22.625,6008524.0,-0.006408860011653972,1.8205133221174536,-0.8285776566757493,53.179150602137355,70.80325110495477,0.05382870858400679,-0.12417990588068761,-1.039342765122953,-1.8574629950746875,38.95625124192756,0.27499961853027344,0.43471422300771323,0.06274919509887766,-0.460715656474882,0.5862140466726373,-0.19898323068800394,0.32448162088575927,-0.22114117889404383,29.824479215465942,-24.661734262006284,0.26173242578688005,1,0.14750003814697266,-0.5324993133544957,-1.3637499809265137,-2.0974998474121094,-1.0799999237060547,3,-0.05137895030321582,-3.514288828337834,22.625,-2.5000025096747778,22.51000022888184,-1.3000012715690197,22.75,-0.05137895030321582
1854,2004-01-23,22.40999984741211,22.45499992370605,22.26000022888184,22.34499931335449,4404716.0,-0.0031138654915316977,1.5161139481942032,-0.44827813001502015,50.0,67.3593166286714,0.14889194322783794,0.006398221198995913,-0.9487090365859174,-1.7842938517842555,40.4509510279673,0.21999931335448863,0.374052336302924,-0.04550046920776296,-0.4227466867976162,0.33174574838209026,-0.2341235780026878,0.14312263958716187,0.6700000762939418,18.29264321402293,-33.392632186558764,0.1886231087949263,1,0.24250030517578125,-0.24499988555908203,-1.293750286102295,-2.0174999237060547,-0.4799995422363281,4,-0.06470329195949986,1.8205133221174536,22.479999542236328,-3.514288828337834,22.625,-2.5000025096747778,22.51000022888184,-0.06470329195949986
1855,2004-01-26,22.270000457763672,22.54999923706055,22.18000030517578,22.450000762939453,4504028.0,-0.006247183873345885,-1.0555461365659502,-2.7692127116404484,42.37287039731025,62.808159686765855,0.3123302321162029,0.18045887821852702,-0.7715461572788413,-1.6439826423575923,41.37391805399378,0.3699989318847692,0.3267794418245913,-0.20124988555908274,-0.510729296918754,0.10822952580058853,-0.35598959123892016,-0.04651017987924533,0.7935994720458943,10.000021192771609,-36.01897751698826,0.15473970567983603,1,0.3599996566772461,-0.050000190734866834,-1.1512503623962402,-1.8400001525878906,-0.2700004577636719,0,-0.05702741049207882,1.5161139481942032,22.40999984741211,1.8205133221174536,22.479999542236328,-3.514288828337834,22.625,-0.05702741049207882
1856,2004-01-27,22.46999931335449,22.709999084472656,22.049999237060547,22.09000015258789,6355902.0,0.008980639940718627,-1.8695583668155225,-2.1111028694951695,49.222779493514416,58.63375656796886,0.12290436938118887,-0.005653381186228046,-0.9317748375247383,-1.8380327163196775,41.69078609941989,0.6599998474121094,0.2955718134409864,-0.010250949859621272,-0.30777525850031395,0.2872733587810714,-0.15901310417996584,0.1385112044607233,0.5582566314697246,52.83019320600062,9.95053825240884,0.1487621543203456,1,0.09500026702881215,-0.19999980926513317,-1.351249217987057,-1.9824991226196254,-0.7849998474121023,1,-0.07409875652239817,-1.0555461365659502,22.270000457763672,1.5161139481942032,22.40999984741211,1.8205133221174536,22.479999542236328,-0.07409875652239817
1857,2004-01-28,22.45499992370605,22.489999771118164,22.21999931335449,22.2450008392334,5790654.0,-0.0006675295997683461,-1.0769095337304204,0.5526303901540397,48.843184383454876,55.56585937852762,0.09104136506406135,0.02354846539725841,-0.873297011518531,-1.8155146820472545,42.02477808775845,0.2700004577636754,0.27906436512414245,-0.03350028991699716,-0.31766292841738064,0.2506623485833863,-0.1755816091671889,0.10858102933319458,0.514560618652343,61.36375458775197,17.910299386775293,0.14208131925019113,1,0.10999965667724965,-0.09249973297118785,-1.3362498283386195,-1.9674997329711879,-0.6499996185302699,2,-0.07080829026898827,-1.8695583668155225,22.46999931335449,-1.0555461365659502,22.270000457763672,1.5161139481942032,22.40999984741211,-0.07080829026898827
1858,2004-01-29,22.424999237060547,22.75,22.25,22.315000534057614,7736244.0,-0.001336035927296142,-3.1666706403134413,0.5238056312443491,52.05476445536021,53.37630241444107,0.10460824912202327,0.06764989580687697,-0.8037833572209436,-1.7795305183632628,42.536376525440545,0.5,0.24031128071085917,-0.07025089263915874,-0.3406401246174866,0.20013833933916914,-0.20544550862832267,0.0649437233500052,0.4893876269799762,53.571370183268755,7.574436012122263,0.13519461598916413,1,0.1400003433227539,-0.062499046325683594,-1.3062491416931152,-1.9374990463256836,-0.7249984741210938,3,-0.055741361985609084,-1.0769095337304204,22.45499992370605,-1.8695583668155225,22.46999931335449,-1.0555461365659502,22.270000457763672,-0.055741361985609084
1859,2004-01-30,22.19499969482422,22.54999923706055,22.174999237060547,22.44499969482422,5600614.0,-0.01025639019225566,-1.5861987319460402,-2.272754070503299,46.68303770180664,51.0569512080693,0.301226336790851,0.2992070695100253,-0.5351616305419675,-1.540034026875876,42.44278476250908,0.37500000000000355,0.14700900499776282,-0.29150037765503,-0.5889299866685036,0.005929231358443587,-0.4402151821617686,-0.14278557314829143,0.667523911597506,20.71432853226958,-27.39079668919707,0.14871480450673707,1,0.36999988555908203,0.16750049591064453,-1.0724992752075195,-1.7074995040893555,-0.3050003051757777,4,-0.03581888205564321,-3.1666706403134413,22.424999237060547,-1.0769095337304204,22.45499992370605,-1.8695583668155225,22.46999931335449,-0.03581888205564321
1860,2004-02-02,22.239999771118164,22.3700008392334,22.059999465942386,22.25,4326360.0,0.0020274871328085364,1.4799920654901946,0.04000091552734375,43.63633301065245,49.561349675479235,0.19699049672201596,0.253832104481873,-0.5479574669720364,-1.5758975886766038,42.39198239447077,0.3100013732910121,0.07898973740338278,-0.2380002975463853,-0.5537853281401794,0.07778473304740885,-0.39589281284328237,-0.08010778224948822,0.5737723731418889,27.142903853384997,-21.07917375352761,0.15789251529689727,2,0.20749950408935547,0.13749980926513672,-1.0462493896484375,-1.7524995803833008,-0.6599998474121129,0,-0.013938825050931913,-1.5861987319460402,22.19499969482422,-3.1666706403134413,22.424999237060547,-1.0769095337304204,22.45499992370605,-0.013938825050931913
1861,2004-02-03,21.8799991607666,22.450000762939453,21.48500061035156,22.36000061035156,9103558.0,-0.016187077970165942,1.92423511188305,47.999046347510614,26.08689713575437,45.78655746444338,0.5120779314945842,0.5922149743731921,-0.1547585228725552,-1.2112360131347835,41.472066010922944,0.9650001525878942,0.01566622903595416,-0.5650008201599128,-0.9768392520388822,-0.15316238828094342,-0.7709200360993975,-0.3590816042204281,0.8879466090614798,31.225196916878957,-12.128162836220248,0.20591921593948406,2,0.2375011444091797,0.4025011062622035,-0.5962486267089844,-1.3024988174438477,-0.2950000762939453,1,0.005484499261251052,1.4799920654901946,22.239999771118164,-1.5861987319460402,22.19499969482422,-3.1666706403134413,22.424999237060547,0.005484499261251052
1862,2004-02-04,21.739999771118164,21.850000381469727,21.36000061035156,21.795000076293945,9111870.0,-0.0063985098271609475,4.939358209645394,0.11458362307726015,27.127609926343467,42.89194183379963,0.5736651383185709,0.7086927450722591,0.025556353384541097,-1.0639094894662549,40.26854402554981,0.5199985504150426,-0.05528925246225569,-0.6670001983642564,-1.184234141709691,-0.14976625501882168,-0.925617170036972,-0.4083832266915408,0.9253103859517964,27.3380811241014,-13.829629194041004,0.25861697167271674,2,0.3150005340576172,0.480000495910641,-0.2362499237060547,-0.942500114440918,-0.9149990081787109,2,-0.0025299128682073624,1.92423511188305,21.8799991607666,1.4799920654901946,22.239999771118164,-1.5861987319460402,22.19499969482422,-0.0025299128682073624
1863,2004-02-05,21.520000457763672,21.7450008392334,21.450000762939453,21.63999938964844,4170552.0,-0.010119563738301585,-1.2692460055460189,2.181786655569492,23.923395634080407,39.99454134869745,0.7187523636526052,0.89752510274581,0.27802073787927384,-0.8384266109669554,38.52463489681876,0.2950000762939453,-0.10463935115291179,-0.8379995346069329,-1.487026530344231,-0.18897253886963483,-1.1625130324755837,-0.5134860367382821,1.014778744634448,13.445380845068836,-24.62845785856651,0.32451349786864947,2,0.5349998474121094,0.6999998092651332,0.0924992561340332,-0.7225008010864258,-0.5100002288818324,3,0.013243487051566971,4.939358209645394,21.739999771118164,1.92423511188305,21.8799991607666,1.4799920654901946,22.239999771118164,0.013243487051566971
1864,2004-02-06,21.5,21.604999542236328,21.149999618530273,21.43000030517578,6651504.0,-0.000929389281516313,2.2500136239782016,-0.5833359824522191,18.27406990006233,37.31689684900324,0.666146965026094,0.896547029293508,0.33221276551400436,-0.8145201181280584,37.239475569480504,0.4549999237060547,-0.17631786745983646,-0.8154999732971184,-1.5695551376044818,-0.06144480898975502,-1.192527555450802,-0.43847239114343495,0.9173013431934649,26.923082566115248,-6.340264279588304,0.3770275821536825,2,0.4499998092651367,0.6149997711181641,0.17499971389770508,-0.7025003433227539,-1.1000003814697266,4,0.00930236106695137,-1.2692460055460189,21.520000457763672,4.939358209645394,21.739999771118164,1.92423511188305,21.8799991607666,0.00930236106695137
1865,2004-02-09,21.80500030517578,21.84499931335449,21.549999237060547,21.549999237060547,4809630.0,0.014186060705850378,-1.3137163971456929,3.6428882833787464,32.678117018534394,35.47860101844991,0.32212463311230266,0.579931818751767,0.04727744982843163,-1.1017459571534758,36.22119340272409,0.34499931335448863,-0.2217958512300271,-0.48424968719482564,-1.2719798826572664,0.3034805082676151,-0.8781147849260442,-0.09038458946360706,0.46022483105809897,50.38462384917287,16.42250183055583,0.39386509773121964,2,0.14499950408935547,0.3099994659423828,-0.01000070571899414,-0.9125003814697266,-0.9799995422363281,0,0.0038981464472844785,2.2500136239782016,21.5,-1.2692460055460189,21.520000457763672,4.939358209645394,21.739999771118164,0.0038981464472844785
1866,2004-02-10,21.864999771118164,21.940000534057614,21.670000076293945,21.875,3786598.0,0.002751637931788453,2.857113663301735,-0.03921641958502251,30.80805210343229,33.474697431780726,0.18693965271984325,0.49656079474085857,0.010388188567702628,-1.1357773890095615,35.08884272238438,0.2700004577636683,-0.25811345972997657,-0.3932501792907708,-1.1971766596641054,0.4106763010825638,-0.7952134194774381,0.008713060895896518,0.2663983029912842,90.50624354158056,55.76317751698936,0.4019632401866667,2,0.08500003814697266,0.25,0.053750038146972656,-0.8949995040893555,-0.6149997711181641,1,-0.013034523228697803,-1.3137163971456929,21.80500030517578,2.2500136239782016,21.5,-1.2692460055460189,21.520000457763672,-0.013034523228697803
1867,2004-02-11,21.59000015258789,21.90999984741211,21.38500022888184,21.725000381469727,8032866.0,-0.01257716082364313,1.0792098653522795,13.49971390425329,28.909935041572965,30.903049719137698,0.3646861336421203,0.7115631319403839,0.28853169167454595,-0.8264850954803507,33.21345561950187,0.5249996185302699,-0.27742846235162233,-0.6069997787475572,-1.4189460779739775,0.2049465204788632,-1.0129729283607674,-0.201026629134347,0.4236301068520554,55.69620558780096,19.491119954150193,0.4059731496132093,2,0.25999927520751953,0.5249996185302734,0.3287496566772461,-0.47749996185302734,-0.7399997711181641,2,-0.00023163816951776717,2.857113663301735,21.864999771118164,-1.3137163971456929,21.80500030517578,2.2500136239782016,21.5,-0.00023163816951776717
1868,2004-02-12,21.559999465942386,21.70499992370605,21.32999992370605,21.70499992370605,5898076.0,-0.0013895639848759966,4.172397463892285,1.0740756439056256,29.46856787450183,28.990330849437164,0.2895302372719044,0.6953032083469566,0.3270340839828769,-0.766009827536184,31.63242678618262,0.375,-0.33205855539473106,-0.5850004196166942,-1.4211255551541306,0.25112471592074215,-1.0030629873854124,-0.16693785184797605,0.38000106811522727,51.89865471718226,12.873078440468241,0.4180625677687188,2,0.24000072479247692,0.5550003051757777,0.3637504577636683,-0.4424991607666051,-1.0550003051757848,3,-0.03409084977780197,1.0792098653522795,21.59000015258789,2.857113663301735,21.864999771118164,-1.3137163971456929,21.80500030517578,-0.03409084977780197
1869,2004-02-13,20.979999542236328,21.53499984741211,20.864999771118164,21.450000762939453,8415998.0,-0.026901666886507303,1.0937522351763107,3.2413774959881625,24.302753422971108,26.8421553396948,0.7588599557418583,1.208907615032409,0.9131622530057193,-0.16075417855685714,30.51736263814677,0.6949996948242223,-0.40619525664048695,-1.0835002899169908,-2.0381459781285933,-0.1288546017053882,-1.5608231340227938,-0.6061774458111877,0.9300003051757812,10.697645535033127,-30.677603226005026,0.4773228441058021,2,0.6775007247924805,0.9925003051757812,1.1137504577636719,0.30000114440917613,-0.7349987030029297,4,0.0014299660295566952,4.172397463892285,21.559999465942386,1.0792098653522795,21.59000015258789,2.857113663301735,21.864999771118164,0.0014299660295566952
1870,2004-02-16,21.36000061035156,21.46999931335449,20.934999465942386,21.045000076293945,5256212.0,0.01811253939020463,1.000007130302717,-0.6702121615479438,29.368057943679986,27.20672876279764,0.269214468950036,0.7583109348820187,0.5491507134581717,-0.5101593409717822,29.19956560476423,0.5349998474121023,-0.4849818314289074,-0.6339992523193381,-1.5805640789213768,0.3125655742827007,-1.1072816656203592,-0.1607168390183169,0.40369922637939837,46.0465570163764,5.867459165190262,0.47328241330102006,2,0.04249954223633168,0.6124992370605504,0.8212494850158727,-0.07999992370605469,-1.0250015258789027,0,-0.04494386537405093,1.0937522351763107,20.979999542236328,4.172397463892285,21.559999465942386,1.0792098653522795,21.59000015258789,-0.04494386537405093
1871,2004-02-17,21.200000762939453,21.6299991607666,21.190000534057614,21.309999465942386,6669264.0,-0.007490629346450728,-5.769253341549342,-0.34920163971155194,27.865983744147584,27.28877029810921,0.3605258702002736,0.8591878771638619,0.7091034575832609,-0.3161915763084622,27.31696176285956,0.4399986267089879,-0.5450568070958148,-0.7284991264343255,-1.705530276556356,0.2485320236877051,-1.2170147014953407,-0.23998355137331018,0.43788106460571186,32.05750883859817,-5.217074274825265,0.48851557506101545,2,0.2024993896484375,0.7724990844726562,1.0099992752075195,0.07999992370605113,-0.9150009155273438,1,-0.01768867860870793,1.000007130302717,21.36000061035156,1.0937522351763107,20.979999542236328,4.172397463892285,21.559999465942386,-0.01768867860870793
1872,2004-02-18,21.06999969482422,21.23500061035156,20.88999938964844,21.200000762939453,7165252.0,-0.0061321256338110475,2.4499990463293733,1.1818418269147024,26.916543301017754,27.621342261102242,0.43079550612435114,0.9135576478540557,0.8506022076552995,-0.15734400189760223,25.560068749009567,0.3450012207031179,-0.6124087762957657,-0.7807501792907701,-1.7717954283454773,0.2102950697639372,-1.2762728038181237,-0.28522755476341644,0.5599994659423828,24.404748388971996,-10.361916876125129,0.4955226245273542,2,0.3325004577636719,0.9025001525878906,1.140000343322754,0.2800006866455078,-0.3600006103515625,2,0.008542966672182573,-5.769253341549342,21.200000762939453,1.000007130302717,21.36000061035156,1.0937522351763107,20.979999542236328,0.008542966672182573
1873,2004-02-19,21.325000762939453,21.40999984741211,21.0,21.165000915527344,6665778.0,0.012102566293718198,1.4848624966765696,-1.230757944775375,35.304086490443254,29.51356632670013,0.16229152724814,0.5982636114381457,0.6119108849418211,-0.37581503108938463,23.853290183625692,0.4099998474121094,-0.6094524369144665,-0.46799917221069265,-1.439061166113646,0.5030628216922608,-0.9535301691621676,0.017531824740782298,0.30499839782714844,60.13089657923606,22.61236276236815,0.4855309969514761,2,0.0774993896484375,0.6474990844726562,0.8849992752075195,0.1399993896484375,-0.75,3,-0.02227434300003528,2.4499990463293733,21.06999969482422,-5.769253341549342,21.200000762939453,1.000007130302717,21.36000061035156,-0.02227434300003528
1874,2004-02-20,20.959999084472656,21.36000061035156,20.815000534057614,21.18000030517578,8877918.0,-0.017116139057829716,-1.137262235120732,-1.3750089407052428,30.487821188637056,29.270200123378203,0.49465713925037136,0.8949495793409454,0.9957648378509703,0.00616171234606,22.676237138801607,0.5450000762939453,-0.6123557611019024,-0.7605008125305162,-1.7538622558271761,0.23286063076614383,-1.257181534178848,-0.2638200908821844,0.5629001617431655,17.79126315838779,-20.170589018104682,0.49668072164833005,2,0.4175014495849574,0.9875011444091761,1.2500009536743164,0.5475015640258754,-0.125,4,-0.02170801257539756,1.4848624966765696,21.325000762939453,2.4499990463293733,21.06999969482422,-5.769253341549342,21.200000762939453,-0.02170801257539756
1875,2004-02-23,21.0,21.1200008392334,20.90999984741211,20.90999984741211,4117048.0,0.0019084407096647826,-3.666680795151104,-0.40908933277847137,35.135173449234614,29.750991384022903,0.3670585303193299,0.7957221073642344,0.9690220951437425,-0.012946438872852184,21.251033936555697,0.21000099182128906,-0.5853846974886885,-0.656999874114991,-1.6647244838492625,0.35072473561928064,-1.160862178982125,-0.15313756924785693,0.4099998474121094,22.699359223392193,-15.448955606617872,0.5038623048671357,2,0.3625001907348633,0.9475002288818324,1.21875,0.5075006484985316,-0.29500007629394887,0,-0.03595234098888578,-1.137262235120732,20.959999084472656,1.4848624966765696,21.325000762939453,2.4499990463293733,21.06999969482422,-0.03595234098888578
1876,2004-02-24,20.80500030517578,21.174999237060547,20.774999618530273,21.0,8317766.0,-0.009285699753534216,-2.1372387691295045,-2.1666596024244478,34.49423083370917,30.37146869426026,0.4424088643547073,0.9060418036853548,1.177544110227693,0.21008761072165072,19.55143244504394,0.39999961853027344,-0.5523314797104177,-0.768749618530272,-1.7687487043678942,0.2312494673073502,-1.2687491614490831,-0.2687500756114609,0.5550003051757777,4.724515879047107,-33.35403136777602,0.49999954291881055,2,0.4349994659423828,1.1224994659423828,1.4175000190734863,0.7025003433227504,-0.1399993896484375,1,-0.022590781725977727,-3.666680795151104,21.0,-1.137262235120732,20.959999084472656,1.4848624966765696,21.325000762939453,-0.022590781725977727
1877,2004-02-25,20.864999771118164,20.950000762939453,20.729999542236328,20.799999237060547,5300716.0,0.002883896422123833,-1.1463541715125745,-0.33333659376344926,38.52890579852955,31.378172908041115,0.30033655831811146,0.7597697086372186,1.1336548359915142,0.17843668399487456,17.79317277792367,0.220001220703125,-0.5774378694647524,-0.6292501449584975,-1.5861433092633206,0.32764301934632556,-1.107696727110909,-0.15080356280608598,0.3897006607055644,19.85296592579295,-20.45991538938592,0.4784465821524116,2,0.3149995803833008,0.9224996566772461,1.4225001335144043,0.7075004577636683,0.13000106811523438,2,-0.02779774407229585,-2.1372387691295045,20.80500030517578,-3.666680795151104,21.0,-1.137262235120732,20.959999084472656,-0.02779774407229585
1878,2004-02-26,21.174999237060547,21.34000015258789,20.80500030517578,20.82999992370605,8192092.0,0.014857391293696232,-1.7088699280033608,5.307638134921854,44.83306325232519,33.659318444636014,-0.07824689647292615,0.37030767821448407,0.8375747176622106,-0.1091073853525657,15.069508273416144,0.5349998474121094,-0.6015299983760798,-0.2567506790161147,-1.1159808369002242,0.6024794788679948,-0.6863657579581677,0.17286439992593827,-0.44499969482421875,70.63475243867772,27.44555222006717,0.42961507894205453,2,0.005000114440917969,0.5650005340576172,1.1125006675720215,0.3975009918212855,0.4850006103515625,3,-0.021959866320752752,-1.1463541715125745,20.864999771118164,-2.1372387691295045,20.80500030517578,-3.666680795151104,21.0,-0.021959866320752752
1879,2004-02-27,21.399999618530273,21.770000457763672,21.190000534057614,21.34000015258789,11186222.0,0.010625756296412492,-2.222233407331619,0.17391184161787535,43.39314662293979,35.21766163122044,-0.265304559174961,0.08716297945716889,0.6194014563672425,-0.3063637731238167,12.456691972240819,0.595001220703125,-0.5952619567566089,0.007999706268311257,-0.7725088736237105,0.788508286160333,-0.3822545836776996,0.3982539962143221,-0.6700000762939453,64.42302754649158,21.2292542260206,0.39025428994601075,2,-0.14999961853027344,0.3400001525878906,0.8875002861022949,0.17250061035155895,0.5349998474121129,4,-0.03855134907929869,-1.7088699280033608,21.174999237060547,-1.1463541715125745,20.864999771118164,-2.1372387691295045,20.80500030517578,-0.03855134907929869
1880,2004-03-01,21.93000030517578,22.1200008392334,21.674999237060547,21.770000457763672,10501346.0,0.0247663876679034,-1.5428496692134146,2.666687859617891,50.919383757400745,37.779150521581904,-0.7889102012118236,-0.49250380222106926,0.10671820729737647,-0.8092486626105817,10.468767342539369,0.720001220703125,-0.5776119596957834,0.5535003662109368,-0.1660324477608235,1.273033180182697,0.19373395922505665,0.9132667731968169,-1.1584007263183587,86.33090958489821,47.092672782587165,0.35976640698588064,3,-0.505000114440918,-0.1900005340576172,0.47874975204467773,-0.35750007629394887,-0.3299999237060547,0,-0.049931655515968676,-2.222233407331619,21.399999618530273,-1.7088699280033608,21.174999237060547,-1.1463541715125745,20.864999771118164,-0.049931655515968676
1881,2004-03-02,22.0,22.20499992370605,21.80500030517578,22.114999771118164,6804216.0,0.0031919605038810417,1.7118611191931359,-0.7187492549412298,56.156143427791804,41.02799498011235,-0.8196958577558782,-0.5829400194203842,0.04892001589094974,-0.853685621612783,10.528929534864478,0.3999996185302699,-0.4842075613702441,0.6175000190734856,-0.12145035088594724,1.3564503890329185,0.2480248340937692,0.986975204053202,-1.1474963455200182,86.10170368215195,46.92340983419393,0.36947518497971615,3,-0.5325002670288086,-0.26000022888183594,0.4250001907348633,-0.4274997711181676,-0.22999954223632812,1,-0.05886363983154308,-1.5428496692134146,21.93000030517578,-2.222233407331619,21.399999618530273,-1.7088699280033608,21.174999237060547,-0.05886363983154308
1882,2004-03-03,21.684999465942386,21.9950008392334,21.575000762939453,21.854999542236328,6371136.0,-0.014318206093527852,-1.1538604496481164,1.4782644751463376,51.72890470341434,42.852974781553584,-0.4562644822618296,-0.2869851165454982,0.3727132882080042,-0.5162912674920292,10.760121234380055,0.4249992370605469,-0.43341508323298683,0.30524950027466247,-0.42849000904073975,1.0389890095900647,-0.061620254383036865,0.6721192549323618,-0.7242961099243175,62.85710003910106,24.243231446234297,0.36686975465770105,3,-0.21749973297119496,0.0550003051757777,0.7325000762939418,-0.11249923706055398,-0.07499885559082742,2,-0.04703705674593228,1.7118611191931359,22.0,-1.5428496692134146,21.93000030517578,-2.222233407331619,21.399999618530273,-0.04703705674593228
1883,2004-03-04,21.80500030517578,21.86000061035156,21.600000381469727,21.725000381469727,3325696.0,0.00553381794737251,1.7368368217638555,-0.4705875753121978,63.07447047756775,46.47371359143477,-0.5598960877882782,-0.40532072995465995,0.2630808946857748,-0.6161665526235964,11.003806820614365,0.2600002288818324,-0.3553696919073239,0.4110003471374526,-0.3449419126788378,1.166942606953743,0.03302921722930563,0.7889714770455996,-0.7447532237426735,60.5911468903625,17.684075959204,0.3779711299081456,3,-0.33750057220458984,-0.06500053405761719,0.6587495803833008,-0.23250007629394887,-0.1949996948242223,3,-0.03714741823462009,-1.1538604496481164,21.684999465942386,1.7118611191931359,22.0,-1.5428496692134146,21.93000030517578,-0.03714741823462009
1884,2004-03-05,21.700000762939453,21.950000762939453,21.36000061035156,21.895000457763672,6778766.0,-0.004815388248878172,2.8688495885134184,-2.4374985098824595,55.902770419192215,48.7812243658745,-0.37871424158137756,-0.29994786137966045,0.3774425536684731,-0.48530034898834984,11.362738225724064,0.5900001525878942,-0.25844677117322945,0.2960007667541511,-0.4710553684704699,1.0630569019787721,-0.08752730085815941,0.6795288343664616,-0.5481734541245089,40.23673714457305,-2.1793059545421656,0.38352806761230984,3,-0.23250102996826172,-0.060001373291015625,0.7637491226196289,-0.12750053405762074,-0.09000015258789418,4,-0.001843360097740665,1.7368368217638555,21.80500030517578,-1.1538604496481164,21.684999465942386,1.7118611191931359,22.0,-0.001843360097740665
1885,2004-03-08,21.88999938964844,21.98500061035156,21.725000381469727,21.78499984741211,3492856.0,0.008755696775526234,-1.3111288189616856,-0.538460033647657,61.85563158722676,51.82138000515423,-0.4796279667321848,-0.5093676090161203,0.18921313259086858,-0.6516574926511893,11.673084229023772,0.2849998474121058,-0.20115809946403473,0.4817494392395041,-0.2955352697856135,1.2590341482646217,0.09310708472694529,0.8703917937520629,-0.6539182716422083,62.72179999684073,18.21078862583814,0.38864235451255874,3,-0.42249965667724965,-0.2999992370605504,0.573750495910641,-0.31749916076660867,0.06000137329101207,0,0.0020557367541647054,2.8688495885134184,21.700000762939453,1.7368368217638555,21.80500030517578,-1.1538604496481164,21.684999465942386,0.0020557367541647054
1886,2004-03-09,21.57999992370605,21.90999984741211,21.524999618530273,21.850000381469727,5676636.0,-0.014161693676838838,-1.026311298499222,-2.5714441416893203,58.25242538660813,54.01288218160741,-0.05379045247976322,-0.233801497850596,0.48661632493111284,-0.3219742286461944,11.789269064428598,0.38500022888183594,-0.09307066265953523,0.18599996566772248,-0.5660682176435934,0.9380681489790383,-0.19003412598793545,0.5620340573233804,-0.2664053012438323,34.645548670413085,-11.896176266894138,0.3760340916556583,3,-0.07499980926513317,0.01000022888183949,0.832499504089359,0.1350002288818395,0.18000030517578836,1,0.0009268052749946687,-1.3111288189616856,21.88999938964844,2.8688495885134184,21.700000762939453,1.7368368217638555,21.80500030517578,0.0009268052749946687
1887,2004-03-10,21.584999084472656,21.684999465942386,21.325000762939453,21.475000381469727,4284890.0,0.00023165712624084733,1.3225762786948487,-0.40740191299678746,54.577434992323575,55.095590152718344,0.0604385826091729,-0.25212090643927354,0.46881927337249607,-0.2962030521195089,12.517519534318799,0.35999870300293324,-0.00542208245775555,0.1912491798400886,-0.5605478900859744,0.9430462497661516,-0.1846493551229429,0.5671477148031201,0.6200008392333949,39.39369418836538,-5.2048217414969145,0.3758985349630319,3,0.11250114440917613,-0.11749935150146484,0.6150012016296387,0.13000106811523438,0.24000167846679688,2,0.008570830722161027,-1.026311298499222,21.57999992370605,-1.3111288189616856,21.88999938964844,2.8688495885134184,21.700000762939453,0.008570830722161027
1888,2004-03-11,20.825000762939453,21.32999992370605,20.53499984741211,21.200000762939453,10057048.0,-0.03520956005413567,1.5039438667315637,-3.409131105755059,47.91347055251258,55.59784836711532,0.8555374498115569,0.474307849481562,1.2069245924326282,0.4864668529040763,13.648095917766998,1.0499992370605469,0.08879160034714673,-0.5319992065429702,-1.3205381590273895,0.2565397459414491,-0.9262686827851816,-0.13772973030075875,1.3623991775512678,20.00005261648637,-26.83318723650192,0.3942694762422103,3,0.5449991226196289,0.5449991226196289,1.3124995231628418,0.8899993896484375,1.1799983978271484,3,0.037695069323075536,1.3225762786948487,21.584999084472656,-1.026311298499222,21.57999992370605,-1.3111288189616856,21.88999938964844,0.037695069323075536
1889,2004-03-12,21.01000022888184,21.1200008392334,20.209999084472656,20.600000381469727,8843564.0,0.008883527450890494,1.8888895616738621,-1.093332926432301,50.14793258359762,55.512131570026085,0.6810147644779079,0.3074334740543456,0.9991514164614586,0.3291971894102055,13.922489071814347,0.9100017547607422,0.17251713038010763,-0.3484997749328578,-1.134127847349479,0.43712829748376336,-0.7413138111411683,0.04431426127545279,1.1113037078857353,45.07044826415334,-4.616639148313055,0.39281403620831,3,0.19749927520751598,0.19749927520751598,1.1275000572204554,0.7049999237060511,1.0450000762939418,4,0.028557847450421114,1.5039438667315637,20.825000762939453,1.3225762786948487,21.584999084472656,-1.026311298499222,21.57999992370605,0.028557847450421114
1890,2004-03-15,20.399999618530273,20.950000762939453,20.399999618530273,20.825000762939453,7673020.0,-0.029033822165932976,-1.58823371016457,-1.0365885428781347,44.66401731743591,54.23522866887543,1.174692593523769,0.8873189127989995,1.5775310269602336,0.9579138135650851,14.211710772865102,0.610000610351566,0.20192787630830367,-0.9105003356933601,-1.8054446286210748,-0.015556042765645373,-1.3579724821572157,-0.4630281892295045,1.6066260270996047,11.176496987512483,-42.372277340718384,0.44747214646385713,3,0.7025003433227539,0.807499885559082,1.632500171661377,1.385000228881836,1.8900012969970703,0,0.05931377521802417,1.8888895616738621,21.01000022888184,1.5039438667315637,20.825000762939453,1.3225762786948487,21.584999084472656,0.05931377521802417
1891,2004-03-16,20.825000762939453,21.0049991607666,20.20499992370605,20.575000762939453,8941254.0,0.020833389821396375,1.6229620967187295,-0.58823371016457,49.519242452099625,53.98971064095157,0.6319456936056014,0.4561713828829532,1.1210045124342614,0.5506176156523388,15.08753825902549,0.7999992370605504,0.2305771734159876,-0.4667491912841797,-1.386802194199209,0.45330381163084965,-0.9267756927416926,-0.0067226898266667945,1.07382728902099,41.891961554025706,-15.261504074694209,0.4600265014575145,3,0.2699995040893519,0.379999160766598,1.2074990272521973,0.9599990844726562,1.0499992370605469,1,0.05402160666433531,-1.58823371016457,20.399999618530273,1.8888895616738621,21.01000022888184,1.5039438667315637,20.825000762939453,0.05402160666433531
1892,2004-03-17,21.25,21.540000915527344,21.049999237060547,21.5049991607666,10869384.0,0.020408125881891115,2.01537016931248,-1.0199966430664062,50.877202375375326,52.63445862959686,0.15505880317319765,0.04779944649886403,0.6700579950427006,0.14653326680107526,14.87676509176861,0.7150001525878906,0.1986245323970266,-0.050749969482421164,-0.9651739336273941,0.8636739946625518,-0.5079619515549076,0.4064620125900653,0.5133218017000907,78.27710111797698,21.88588815289021,0.4572119820724865,3,-0.15499973297119496,-0.045000076293948865,0.7824997901916504,0.6899995803833008,0.875,2,0.024000010770910185,1.6229620967187295,20.825000762939453,-1.58823371016457,20.399999618530273,1.8888895616738621,21.01000022888184,0.024000010770910185
1893,2004-03-18,20.850000381469727,21.31999969482422,20.739999771118164,21.25,7391912.0,-0.018823511460248188,1.148151811101496,1.5686311175603809,43.82022905344011,51.29195403340218,0.4529813811131085,0.4325665425020304,1.0389273260154042,0.5667711731698546,15.326239970002181,0.5799999237060547,0.123992799570523,-0.426999568939209,-1.3631865674044406,0.5091874295260226,-0.8950930681718248,0.0410939302934068,0.7886556699908418,48.31460513626474,-6.768969657716475,0.468093499232615,3,0.24499988555907848,0.3549995422363246,1.1324992179870605,1.0899991989135742,1.4249992370605469,3,0.04676260736840332,2.01537016931248,21.25,1.6229620967187295,20.825000762939453,-1.58823371016457,20.399999618530273,0.04676260736840332
1894,2004-03-19,20.5049991607666,20.959999084472656,20.375,20.915000915527344,19160506.0,-0.016546820834101417,1.3400052643023084,1.0250053644231456,33.29423229060413,48.11846522266633,0.6824077516794311,0.78181668821302,1.3529831516081714,0.9334034214654565,15.582503892659123,0.5849990844726562,0.07505933912524654,-0.7492507934570298,-1.7384837105385031,0.2399821236244435,-1.2438672519977665,-0.25463433491629317,1.0350017547607422,22.471836268171796,-27.475280454418144,0.494616458540737,3,0.5525007247924805,0.7000007629394496,1.452500820159912,1.4350004196166992,1.9400005340576172,4,0.07315289253315527,1.148151811101496,20.850000381469727,2.01537016931248,21.25,1.6229620967187295,20.825000762939453,0.07315289253315527
1895,2004-03-22,20.2450008392334,20.38999938964844,20.05500030517578,20.299999237060547,7617296.0,-0.012679752849279469,1.8510717735193059,0.13414185961043734,30.30302251872142,45.01297601512336,0.7649685091094227,1.0354397578976844,1.5790216209872021,1.209589033177192,15.990489058600065,0.4499988555908203,-0.040968813641001134,-0.9714991569519036,-2.054740193488591,0.11174187958478399,-1.5131196752202456,-0.4298786386835616,1.1881999969482422,12.794643499347519,-31.233349586867657,0.5416205182683438,3,0.6249990463256836,0.8849992752075195,1.5699992179870605,1.6949987411499023,2.1599998474121094,0,0.08940476122059371,1.3400052643023084,20.5049991607666,1.148151811101496,20.850000381469727,2.01537016931248,21.25,0.08940476122059371
1896,2004-03-23,20.334999084472656,20.51499938964844,20.13500022888184,20.145000457763672,6690272.0,0.004445455248628383,-2.6190554041781424,-3.4546211201664643,34.04252536935208,42.731319390348744,0.5361797230530385,0.9575172115278114,1.4504122325749407,1.1261669318539056,16.026315636194788,0.37999916076660156,-0.1269996723823894,-0.8580008506774917,-1.9977487207326234,0.28174701937764013,-1.4278747857050575,-0.28812691564992576,0.9603816986083977,18.85512890331994,-21.849631592172795,0.5698739350275666,3,0.46250152587890625,0.7950010299682617,1.3525009155273438,1.6050004959106445,1.6650009155273438,1,0.09613975505646732,1.8510717735193059,20.2450008392334,1.3400052643023084,20.5049991607666,1.148151811101496,20.850000381469727,0.09613975505646732
1897,2004-03-24,20.28499984741211,20.489999771118164,20.104999542236328,20.26499938964844,7495164.0,-0.00245877744340417,-1.2647062123439061,0.10526632802616236,31.730729553046956,40.93323705707479,0.4273185468171441,1.0138152155590419,1.449784741326269,1.1789257174644305,15.982605844013104,0.38500022888183594,-0.26136323599512323,-0.879000091552733,-2.0816664092603183,0.3236662261548524,-1.4803332504065274,-0.2776669326989385,0.886342887878417,18.18179076752349,-19.18098741431793,0.6013331588537932,3,0.5125007629394531,0.8450002670288086,1.4025001525878906,1.6549997329711914,1.6399993896484375,2,0.07838304976821275,-2.6190554041781424,20.334999084472656,1.8510717735193059,20.2450008392334,1.3400052643023084,20.5049991607666,0.07838304976821275
1898,2004-03-25,20.709999084472656,20.709999084472656,20.34000015258789,20.5,8591358.0,0.020951404498766424,2.5238147138964577,10.499713904255156,38.950854178676366,39.68911723430577,-0.01755533773645368,0.5820343538605641,0.9849846487118015,0.7605426177440222,16.92810520112799,0.4249992370605469,-0.3624174064197483,-0.43075084686279297,-1.6503810172988729,0.7888793235732869,-1.0405659320808311,0.1790642383552452,0.3497094078063938,72.37565334682179,33.91504857170365,0.6098150852180396,3,0.08750152587890625,0.4200010299682617,0.9775009155273438,1.2300004959106445,0.8100013732910156,3,0.06832452815453016,-1.2647062123439061,20.28499984741211,-2.6190554041781424,20.334999084472656,1.8510717735193059,20.2450008392334,0.06832452815453016
1899,2004-03-26,20.575000762939453,20.86000061035156,20.354999542236328,20.834999084472656,6372396.0,-0.006518509295078578,2.2580569740971415,-1.2380926430517711,35.141230274529434,38.631029785093936,0.055036965658349146,0.6872947603516373,1.077470428388395,0.89281696136797,18.03339195177309,0.5050010681152308,-0.46137941197135035,-0.5244992256164558,-1.7628720876435011,0.7138736364105895,-1.1436856566299767,0.0946872053970651,0.38423691062926935,64.59630566849611,27.998167892535477,0.6191864310135221,3,0.22249984741210938,0.5549993515014648,1.1124992370605469,1.3649988174438477,0.875,4,0.08262448566480396,2.5238147138964577,20.709999084472656,-1.2647062123439061,20.28499984741211,-2.6190554041781424,20.334999084472656,0.08262448566480396
1900,2004-03-29,20.834999084472656,20.88500022888184,20.48500061035156,20.604999542236328,4414538.0,0.012636612971675953,1.4242266611180379,-0.88461933477119,41.485686134744185,37.73841241649889,-0.15284041532087755,0.3594865804164833,0.7725909624138012,0.638444763943113,18.4455315240211,0.39999961853028054,-0.47839912885673996,-0.209750843048095,-1.3889319558156785,0.9694302697194885,-0.799341399431885,0.379839713335695,-0.779998779296875,93.58960251378504,54.40041960443487,0.5895905563837909,3,-0.03749847412109375,0.2950010299682617,0.8275012969970668,1.1050004959106445,0.22500038146973012,0,0.07727385078463578,2.2580569740971415,20.575000762939453,2.5238147138964577,20.709999084472656,-1.2647062123439061,20.28499984741211,0.07727385078463578
1901,2004-03-30,20.70499992370605,20.88999938964844,20.600000381469727,20.88999938964844,4035616.0,-0.00623946083412541,2.135133463239533,-0.8043471049707572,40.22221082520129,36.55452446647955,-0.046548554002470155,0.4084337717957034,0.8630101188443824,0.774409100757584,18.709758565343854,0.2899990081787145,-0.5240952980809261,-0.27500000000000213,-1.3727296727530884,0.8227296727530842,-0.8238648363765435,0.27386483637653924,-0.6333996200561494,76.43318447101964,35.73029094236248,0.5488648363765429,3,-0.017499923706051135,0.42500019073486683,0.9500002861022985,1.2349996566772496,0.4850006103515625,1,0.08210580870338724,1.4242266611180379,20.834999084472656,2.2580569740971415,20.575000762939453,2.5238147138964577,20.709999084472656,0.08210580870338724
1902,2004-03-31,20.665000915527344,20.94499969482422,20.565000534057614,20.739999771118164,4335014.0,-0.0019318526117408918,-1.7636340937306643,0.40540038971883013,47.88359494682623,37.00600956574468,-0.10980557056707241,0.387991499822828,0.8584409232212025,0.8212391255426468,19.532822380222836,0.3799991607666051,-0.500059112723747,-0.2639990806579604,-1.3177122876260334,0.7897141263101126,-0.7908556841419951,0.26285752282607433,-0.560664648437502,53.71917501592086,9.968000878281977,0.5268566034840363,3,-0.157501220703125,0.4649991989135742,0.9187488555908203,1.2624988555908203,0.049999237060546875,2,0.06460193686560922,2.135133463239533,20.70499992370605,1.4242266611180379,20.834999084472656,2.2580569740971415,20.575000762939453,0.06460193686560922
1903,2004-04-01,20.9950008392334,21.059999465942386,20.565000534057614,20.774999618530273,5858502.0,0.015969025361044054,1.8285776566757326,-2.93339436942092,49.808924564078744,38.84097537390852,-0.46608831226301106,-0.006116565030353627,0.4914630371596225,0.49614653689313926,20.293770870671406,0.49499893188477273,-0.5217053922233355,0.10650081634521413,-0.8644622807095352,1.0774639133999635,-0.37898073218216055,0.5919823648725888,-0.8402247664794942,90.78033563928606,45.24642104403597,0.48548154852737424,4,-0.4375009536743164,0.13499927520751953,0.48874855041503906,0.909998893737793,-0.3150005340576172,3,0.04429618293176052,-1.7636340937306643,20.665000915527344,2.135133463239533,20.70499992370605,1.4242266611180379,20.834999084472656,0.04429618293176052
1904,2004-04-02,21.65999984741211,21.65999984741211,20.905000686645508,21.024999618530273,8853012.0,0.031674159637851806,1.3779492555335617,2.886348661395478,65.82918835402589,42.7883271333868,-1.0616664101758388,-0.7107041673433052,-0.20129234763999904,-0.16242344542051512,21.33455573971986,0.7549991607666016,-0.568728781594082,0.7734998703002915,-0.19056530217725154,1.7375650427778346,0.29146728406151823,1.2555324565390649,-1.4328059032031248,100.0,48.04969338379895,0.48203258623877193,4,-0.7775001525878906,-0.5299997329711914,-0.20000028610229492,0.24499988555908203,-1.3600006103515625,4,-0.0064634991059413505,1.8285776566757326,20.9950008392334,-1.7636340937306643,20.665000915527344,2.135133463239533,20.70499992370605,-0.0064634991059413505
1905,2004-04-05,21.934999465942386,22.0049991607666,21.420000076293945,21.65999984741211,5963896.0,0.012696196697486783,1.8192794341365666,0.4330701093045595,64.4908882743523,46.17147856727571,-1.1976779380018634,-1.0352367634941437,-0.49691181027810316,-0.4205477403638902,22.578653656951285,0.5849990844726562,-0.5409762026505263,1.0462494850158741,0.07216511317056629,2.020333856861182,0.5592072990932202,1.533291670938528,-1.5645249314130893,95.13890544575071,40.184767295670696,0.48704218592265475,4,-0.8800001144409215,-0.8049993515014684,-0.43999958038330433,-0.02999973297119496,-1.3449993133544957,0,-0.02211072326470631,1.3779492555335617,21.65999984741211,1.8285776566757326,20.9950008392334,-1.7636340937306643,20.665000915527344,-0.02211072326470631
1906,2004-04-06,21.600000381469727,22.024999618530273,21.575000762939453,22.024999618530273,5898082.0,-0.015272354348255135,1.1176454748633438,-1.5454539149251771,54.67916408910303,48.721304626837494,-0.7424437595913922,-0.7364190559877457,-0.19329797238720658,-0.07068951150512603,23.812342937750554,0.4499988555908203,-0.43612930080283263,0.7102503776550293,-0.26685839444685655,1.6873591497569151,0.22169599160408637,1.1988047637059722,-1.0333828917919519,70.89044496119988,18.106322740075967,0.4885543860509433,4,-0.41750049591064453,-0.4700002670288086,-0.01750040054321289,0.30499935150146484,-1.2299995422363281,1,-0.0250000419440084,1.8192794341365666,21.934999465942386,1.3779492555335617,21.65999984741211,1.8285776566757326,20.9950008392334,-0.0250000419440084
1907,2004-04-07,21.770000457763672,21.854999542236328,21.565000534057614,21.674999237060547,4559582.0,0.007870373763501748,1.1886768008291855,-0.22353268528242273,63.10545606699106,51.40514928109468,-0.7595152692835789,-0.940045265818565,-0.3928714261791981,-0.223174180129174,24.64688941975853,0.2899990081787145,-0.27724150480874243,0.8710003852844252,-0.13684052494510368,1.8788412955139542,0.36707993016966256,1.374920840399188,-0.9992094700465479,82.53429310479977,27.97921275800428,0.5039204551147637,4,-0.5800008773803711,-0.7300004959106445,-0.16625070571899414,0.13499927520751953,-1.0200004577636719,2,-0.026642164056510986,1.1176454748633438,21.600000381469727,1.8192794341365666,21.934999465942386,1.3779492555335617,21.65999984741211,-0.026642164056510986
1908,2004-04-08,21.61000061035156,22.0,21.584999084472656,22.0,4379556.0,-0.007349556456029083,1.1282131538792597,-4.105203983295893,66.61662606245447,54.90241547975301,-0.5122981276893697,-0.7570333065926818,-0.2639467476822013,-0.048646887551900164,24.175790744401862,0.41500091552734375,-0.142268118372737,0.6717505455017054,-0.3839622648879484,1.7274633558913592,0.1438941403068803,1.1996069506965306,-0.6636204143205937,62.94648178991184,4.154091492140061,0.5278564051948267,4,-0.355000495910641,-0.5700006484985316,-0.006250858306881213,0.29499912261963246,-0.9150009155273402,3,-0.041416031119173025,1.1886768008291855,21.770000457763672,1.1176454748633438,21.600000381469727,1.8192794341365666,21.934999465942386,-0.041416031119173025
1909,2004-04-09,21.61000061035156,21.61000061035156,21.61000061035156,21.61000061035156,0.0,0.0,1.0,-0.0,72.26761223370909,58.322629490749115,-0.39118070422778217,-0.7481353160039639,-0.2882479121677015,-0.03349293146871801,23.21088157702095,0.0,0.0189682706812917,0.6417505264282184,-0.4558176939240077,1.7393187467804445,0.09296641625210711,1.1905346366043297,-0.512613695170689,31.40507071382124,-31.834030945079228,0.5487841101761125,4,-0.31500053405761363,-0.5700006484985316,-0.006250858306881213,0.29499912261963246,-1.1350002288818324,4,-0.043035644558487074,1.1282131538792597,21.61000061035156,1.1886768008291855,21.770000457763672,1.1176454748633438,21.600000381469727,-0.043035644558487074
1910,2004-04-12,21.61000061035156,21.61000061035156,21.61000061035156,21.61000061035156,0.0,0.0,1.0,0.0,71.42866301822328,61.79001306775156,-0.30137893039398733,-0.6881172871280619,-0.3145008229310271,-0.022017271924074322,22.193827519246547,0.0,0.12622787228590227,0.5812504768371554,-0.5178253089502611,1.6803262626245719,0.03171258394344889,1.1307883697308618,-0.3827479167017742,9.782644751463609,-56.63057999776953,0.5495378928937082,4,-0.31500053405761363,-0.5700006484985316,-0.056251049041744494,0.29499912261963246,-0.9050006866455078,0,-0.06062014513148595,1.0,21.61000061035156,1.1282131538792597,21.61000061035156,1.1886768008291855,21.770000457763672,-0.06062014513148595
1911,2004-04-13,21.950000762939453,22.19499969482422,21.809999465942386,21.90999984741211,5546192.0,0.01573346334960446,-2.208312802988224,100.0,75.4977812776755,64.85825599340147,-0.4986409378688208,-0.9902863471397509,-0.665738661680578,-0.34621275597394785,21.227783554379602,0.5849990844726598,0.28231561672169647,0.8650006294250474,-0.303151639398763,2.033152898248858,0.2809244950131422,1.4490767638369526,-0.6110634998063986,61.111228848838095,-10.931903907063358,0.5840761344119048,4,-0.5700006484985352,-0.8250007629394531,-0.4212508201599121,-0.04500102996826172,-0.9800014495849645,1,-0.06195902337496939,1.0,21.61000061035156,1.0,21.61000061035156,1.1282131538792597,21.61000061035156,-0.06195902337496939
1912,2004-04-14,21.76000022888184,21.8799991607666,21.46500015258789,21.774999618530273,8640064.0,-0.008656060476244343,2.6889050896883795,-0.37497615868768536,67.32679125941323,66.80468562621643,-0.1530779731300882,-0.8011966012802993,-0.48490204405793946,-0.1373601579177226,21.275547700419935,0.4850006103515625,0.38972180628537956,0.6495000839233427,-0.5555025451311693,1.8545027129778546,0.046998769396086715,1.2520013984505987,0.43499946594237926,40.41099469600028,-30.285122969526547,0.6025013145272559,4,-0.2100000381469762,-0.6350002288818395,-0.2125000953674352,0.14499950408935192,-0.9449996948242259,2,-0.06387864774943841,-2.208312802988224,21.950000762939453,1.0,21.61000061035156,1.0,21.61000061035156,-0.06387864774943841
1913,2004-04-15,21.825000762939453,21.96999931335449,21.70499992370605,21.7450008392334,4513740.0,0.002987156864609819,-2.312456042056429,-5.333545269584173,71.11489860750434,67.39198676549181,-0.09829872321111921,-0.8320678815177445,-0.551407802265345,-0.18597302994968956,20.911776779028575,0.2649993896484375,0.5269323885411801,0.6657505989074721,-0.573287106245715,1.9047883040606592,0.046231746330878565,1.2852694514840657,0.3699989318847656,49.31518302719933,-21.237422088803477,0.6195188525765943,4,-0.017500877380371094,-0.7000007629394531,-0.24250078201293945,0.07999897003173828,-1.1350002288818395,3,-0.04925547424332222,2.6889050896883795,21.76000022888184,-2.208312802988224,21.950000762939453,1.0,21.61000061035156,-0.04925547424332222
1914,2004-04-16,22.0049991607666,22.03499984741211,21.674999237060547,21.674999237060547,6049782.0,0.008247348982126868,-1.1818223853423113,4.125002980235081,70.31253414854953,68.03883630706929,-0.25056171013745754,-0.9422371499342752,-0.7302060884151373,-0.34773201250008157,20.070232334997776,0.3600006103515625,0.6385878006680521,0.7707489967346177,-0.48304655072685776,2.024544544196093,0.14385122300388176,1.3976467704653537,0.17540054321289134,73.97251326000053,6.072285127380184,0.6268977737307373,4,-0.17499923706054688,-0.8799991607666016,-0.6349992752075195,-0.19749927520751953,-1.1349983215332031,4,-0.059531902563214945,-2.312456042056429,21.825000762939453,2.6889050896883795,21.76000022888184,-2.208312802988224,21.950000762939453,-0.059531902563214945
1915,2004-04-19,22.05500030517578,22.100000381469727,21.8700008392334,21.899999618530273,4150952.0,0.0022722629546074735,-1.139548087756496,0.46969915903245385,74.1071726594937,70.19750392600157,-0.3148617048272726,-0.8956030409154963,-0.7882339355507995,-0.38811911762463325,18.829927196877293,0.22999954223632812,0.7283082017766951,0.7302501678466804,-0.4835500602061451,1.944050395899506,0.12335005382026765,1.3371502818730931,0.11109140777588067,80.82198939199958,13.42275090622266,0.606900114026413,4,-0.22500038146972656,-0.9300003051757812,-0.8475008010864258,-0.4100008010864258,-1.5400009155273402,0,-0.07163907965738125,-1.1818223853423113,22.0049991607666,-2.312456042056429,21.825000762939453,2.6889050896883795,21.76000022888184,-0.07163907965738125
1916,2004-04-20,22.290000915527344,22.325000762939453,22.1299991607666,22.15999984741211,5062464.0,0.01065520775787121,-1.052622068743977,0.8387128530117517,77.12855725423209,71.75562628013947,-0.4936000294478333,-1.029408467275129,-1.0306302722759995,-0.6110835171301332,17.969926779149592,0.2700004577636719,0.7000924731830978,0.8675006866455064,-0.3253929672293516,2.0603943405203644,0.2710538597080756,1.4639475135829372,-0.8250007629394531,95.93025318926209,25.69347441861197,0.5964468269374296,4,-0.3950004577636719,-1.1000003814697266,-1.1350011825561523,-0.6450014114379883,-1.4650001525878906,1,-0.07110816180887514,-1.139548087756496,22.05500030517578,-1.1818223853423113,22.0049991607666,-2.312456042056429,21.825000762939453,-0.07110816180887514
1917,2004-04-21,21.875,22.100000381469727,21.834999084472656,22.024999618530273,6193460.0,-0.018618254754680263,-1.3043445810908307,-1.1538337392529123,64.28570101566314,71.49663460827375,-0.0694410780122432,-0.5156170909793616,-0.6191344978712401,-0.19487982897540945,16.742286833673063,0.4550018310546875,0.6495784696908089,0.37299976348877095,-0.7073190423485727,1.4533185693261146,-0.16715963942990086,0.9131591664074428,-0.39279983520507855,30.769275913471134,-35.34586563068696,0.5401594029186727,4,0.020000457763671875,-0.6849994659423828,-0.7249999046325719,-0.23250007629394887,-0.6900005340576136,2,-0.04137145996093772,-1.052622068743977,22.290000915527344,-1.139548087756496,22.05500030517578,-1.1818223853423113,22.0049991607666,-0.04137145996093772
1918,2004-04-22,22.125,22.125,21.690000534057614,21.875,4710504.0,0.011428571428571344,2.479995727539091,-1.6666709052299633,58.724202492363425,69.99181130367981,-0.26675845485412353,-0.6895257372860542,-0.868839725799404,-0.43941686891434273,15.870115030497745,0.43499946594238637,0.6774266375849294,0.552249717712403,-0.4944918863138348,1.598991321738641,0.028878915699284136,1.075620519725522,-0.6259438232421886,69.23072408652887,7.096028969083946,0.523370802013119,4,-0.22999954223632812,-0.9349994659423828,-0.9749999046325719,-0.48250007629394887,-1.1949996948242188,3,-0.05920901540982537,-1.3043445810908307,21.875,-1.052622068743977,22.290000915527344,-1.139548087756496,22.05500030517578,-0.05920901540982537
1919,2004-04-23,22.274999618530273,22.450000762939453,22.20499992370605,22.20499992370605,6025808.0,0.00677964377537954,-6.000054495912197,0.2799987792968892,56.69291397710574,68.35450585466674,-0.34923353290220405,-0.7437690023391568,-0.9980974942457301,-0.5809501099361398,15.52818501447768,0.3250007629394531,0.662987855835766,0.6172493934631333,-0.362285743655832,1.5967845305820987,0.12748182490365068,1.107016962022616,-0.7594245500488306,76.97354056502688,18.228221567610433,0.48976756855948295,4,-0.31749916076660156,-1.0224990844726562,-1.1249995231628453,-0.6324996948242223,-1.2099990844726598,4,-0.07115596460680162,2.479995727539091,22.125,-1.3043445810908307,21.875,-1.052622068743977,22.290000915527344,-0.07115596460680162
1920,2004-04-26,22.44499969482422,22.60000038146973,22.26000022888184,22.309999465942386,4524816.0,0.007631877854333391,-1.8936342902595695,1.9285831062668812,67.78944494191626,67.49802403958239,-0.43396948648615563,-0.8294961494440827,-1.1572030971516014,-0.7387747200770747,15.320692846873449,0.3400001525878906,0.6551045752717357,0.706749439239502,-0.25250579193644285,1.6660046704154468,0.22712182365152955,1.1863770548274744,-0.8920475985644565,82.96695465539838,24.69387961968644,0.47962761558797173,4,-0.41249942779541016,-1.1174993515014648,-1.3137497901916504,-0.8024997711181676,-1.5,0,-0.07017148037449128,-6.000054495912197,22.274999618530273,2.479995727539091,22.125,-1.3043445810908307,21.875,-0.07017148037449128
1921,2004-04-27,22.405000686645508,22.614999771118164,22.375,22.5,4815724.0,-0.0017820899408581559,-2.096757521688304,-0.7036974243773055,64.14253878628102,67.14421820923435,-0.3605578220331971,-0.6910370425707342,-1.1013917246569065,-0.6938944593965282,15.123996246846389,0.23999977111816406,0.6329002807303112,0.5817503929138184,-0.28921520582071025,1.452715991648347,0.14626759354655405,1.0172331922810827,-0.7892256932731492,77.29737754811687,21.180536813774232,0.4354827993672639,4,-0.26000118255615234,-1.0450010299682617,-1.4050006866455078,-0.8375005722045898,-1.2250003814697266,1,-0.08435622580112667,-1.8936342902595695,22.44499969482422,-6.000054495912197,22.274999618530273,2.479995727539091,22.125,-0.08435622580112667
1922,2004-04-28,22.0,22.729999542236328,22.0,22.46500015258789,9259706.0,-0.018076352342488833,-2.13978194705366,4.894773826972112,57.8313077661976,65.6682636713114,0.09171144749241478,-0.19066921265713432,-0.6807678361837688,-0.27985131784859973,14.718388858550007,0.7299995422363281,0.608678595702326,0.10999975204467916,-0.5711521841909502,0.7911516882803085,-0.2305762160731355,0.4505757201624938,-0.3042870244079765,29.807669382807312,-24.394149929135686,0.3405759681178152,4,0.2024993896484375,-0.5825004577636719,-1.0362496376037598,-0.43249988555908203,-0.8150005340576136,2,-0.0534090562300249,-2.096757521688304,22.405000686645508,-1.8936342902595695,22.44499969482422,-6.000054495912197,22.274999618530273,-0.0534090562300249
1923,2004-04-29,21.924999237060547,22.350000381469727,21.82999992370605,22.350000381469727,13592298.0,-0.0034091255881569804,1.447054388460813,0.9139806557995684,56.140318262938806,64.09357301735464,0.20382286471202704,-0.04471553125977579,-0.5989139745712535,-0.19535407974210273,14.454781089078947,0.5200004577636754,0.5326082104974681,-0.011500930786134234,-0.5467439051752194,0.523742043602951,-0.27912241798067683,0.25612055640840836,-0.12585760480409292,10.555483735607812,-44.60786585318249,0.26762148719454343,4,0.2850008010864258,-0.3899993896484375,-0.9612488746643066,-0.3574991226196289,-0.5849990844726562,3,-0.033751416048731886,-2.13978194705366,22.0,-2.096757521688304,22.405000686645508,-1.8936342902595695,22.44499969482422,-0.033751416048731886
1924,2004-04-30,21.520000457763672,21.700000762939453,20.95499992370605,21.05500030517578,12176344.0,-0.018472008820519914,-1.240600943060689,-1.0941150599354645,48.4848465387738,61.24664789283021,0.5954025931371092,0.3681313578993901,-0.1798600264407355,0.2200759785956805,15.497705147791386,0.9699993133544957,0.49742245770025306,-0.40949974060058736,-0.963308283919126,0.14430880271795132,-0.6864040122598567,-0.13259546894131802,1.2099990844726562,31.831022844131574,-27.87171825243108,0.2769042716592701,4,0.32249927520751953,0.02249908447265625,-0.5562500953674316,0.047499656677246094,0.04500007629394176,4,-0.027416363384650366,1.447054388460813,21.924999237060547,-2.13978194705366,22.0,-2.096757521688304,22.405000686645508,-0.027416363384650366
1925,2004-05-03,21.450000762939453,21.4950008392334,21.19499969482422,21.290000915527344,4394526.0,-0.003252773853866908,1.4000091552734375,0.3440855804490677,40.74074335713041,57.20355745981891,0.6376095251915608,0.4215460484777722,-0.09761832457714092,0.2970123661288966,15.93757626192571,0.3250007629394531,0.4420086648417225,-0.4552495002746575,-1.049072407977107,0.138573407427792,-0.752160954125884,-0.15833804642343097,1.2444987869262683,27.887377217763525,-30.330299567655256,0.29691145385122525,5,0.3924989700317383,0.1574993133544922,-0.4862504005432129,0.11749935150146484,0.0,0,-0.01794872798079472,-1.240600943060689,21.520000457763672,1.447054388460813,21.924999237060547,-2.13978194705366,22.0,-0.01794872798079472
1926,2004-05-04,21.059999465942386,21.405000686645508,20.934999465942386,21.334999084472656,8227196.0,-0.01818187800118387,1.2650507167445515,-1.7187492549412076,37.9310276789026,54.27526042240106,0.9328900231401356,0.8105762149005038,0.3066319187558513,0.6928706659859252,16.51192885662718,0.5150012969970668,0.36512034658260006,-0.8182507514953592,-1.5113237236810377,-0.12517777930968066,-1.1647872375882002,-0.47171426540251815,1.5997100914001408,6.963788004849674,-51.296023656673526,0.3465364860928398,5,0.7725000381469691,0.5875005722045863,-0.09624910354614613,0.5075006484985316,0.225000381469723,1,-0.005460578064312993,1.4000091552734375,21.450000762939453,-1.240600943060689,21.520000457763672,1.447054388460813,21.924999237060547,-0.005460578064312993
1927,2004-05-05,21.190000534057614,21.30500030517578,20.834999084472656,20.8799991607666,6173656.0,0.006172890380432339,-1.3499971389879646,-1.1272792847779514,39.291740510705814,52.11609797999466,0.777238264393322,0.6692055995519404,0.1907499451034731,0.5703403573037455,17.195846906326608,0.470001220703125,0.2709248959659618,-0.6592496871948264,-1.416921023844342,0.09842164945468923,-1.0380853555195841,-0.28041401887006856,1.4007206196289061,23.4324188559189,-34.4734060721716,0.37883566832475735,5,0.5924987792968786,0.457499504089359,-0.28125047683715465,0.37749958038330433,0.19999885559082742,2,-0.000471931506833112,1.2650507167445515,21.059999465942386,1.4000091552734375,21.450000762939453,-1.240600943060689,21.520000457763672,-0.000471931506833112
1928,2004-05-06,20.71500015258789,21.125,20.70499992370605,21.020000457763672,6983562.0,-0.022416251510059104,-1.584609786729545,-0.9838675936750251,30.214763679212354,49.17408128022874,1.1523818759644335,1.13174186160591,0.6646472419212479,1.047091472001405,17.70454715628527,0.4850006103515625,0.12200432620721813,-1.0895000457763686,-1.9974815386651592,-0.181518552887578,-1.5434907922207621,-0.6355092993319751,1.7703776769457988,1.0050472811203015,-52.60189057174274,0.4539907464443945,5,1.0024995803833008,0.932499885559082,0.10374975204467773,0.8524999618530273,0.5300006866455078,3,0.02268883948310174,-1.3499971389879646,21.190000534057614,1.2650507167445515,21.059999465942386,1.4000091552734375,21.450000762939453,0.02268883948310174
1929,2004-05-07,20.68000030517578,20.905000686645508,20.424999237060547,20.700000762939453,6215024.0,-0.001689589531947755,1.2325632973155196,0.0655752057433024,28.81357725431363,44.84342931493956,1.0474928648261752,1.1525899372092425,0.690861015635555,1.0787064964491293,18.386164153687893,0.48000144958496094,0.040692123086373044,-1.0779998779296882,-2.1141333026795053,-0.041866453179871144,-1.5960665903045985,-0.5599331655547779,1.6629472918916974,23.831839839996864,-25.244805430977056,0.5180667123749093,5,0.8974990844726562,0.8974990844726562,0.16374969482421875,0.7699995040893555,0.22500038146972656,4,0.0319148857675271,-1.584609786729545,20.71500015258789,-1.3499971389879646,21.190000534057614,1.2650507167445515,21.059999465942386,0.0319148857675271
1930,2004-05-10,20.299999237060547,20.53499984741211,20.104999542236328,20.280000686645508,7809756.0,-0.01837529315800479,-1.3243207019027048,-0.9999046347510967,20.648970539086974,40.010810620806886,1.2194678188124293,1.5066644084078575,1.040393094315963,1.4551544064694077,19.25585967571642,0.5750007629394531,-0.0507203359278563,-1.392500877380371,-2.6166032945075806,-0.16839846025316163,-2.0045520859439776,-0.7804496688167646,1.8511535240062393,14.99996332025089,-26.987167548814824,0.6120512085636047,5,1.1175003051757812,1.1175003051757812,0.7062506675720215,1.1025009155273438,0.7550010681152344,0,0.06231533716945292,1.2325632973155196,20.68000030517578,-1.584609786729545,20.71500015258789,-1.3499971389879646,21.190000534057614,0.06231533716945292
1931,2004-05-11,20.59000015258789,20.645000457763672,20.405000686645508,20.424999237060547,5751150.0,0.014285759922488372,-1.3414838385530061,8.250643776824035,30.321614298849894,36.954178013323805,0.7207259940669459,1.1695130956668223,0.7204081761325654,1.1601370125326191,18.983471514947492,0.345001220703125,-0.1488650132263558,-1.03449993133545,-2.3463284226189565,0.2773285599480566,-1.6904141769772032,-0.37858568569369666,1.3156142222192422,40.41669183305624,-2.865932294111232,0.655914245641754,5,0.6374998092651367,0.8274993896484375,0.5024995803833008,0.8125,0.7099990844726562,1,0.04176787780370517,-1.3243207019027048,20.299999237060547,1.2325632973155196,20.68000030517578,-1.584609786729545,20.71500015258789,0.04176787780370517
1932,2004-05-12,20.3700008392334,20.799999237060547,20.3700008392334,20.55500030517578,6908870.0,-0.010684765018170284,-3.648644747559102,-1.1212026633374947,22.874840882438306,33.25801385993486,0.7657179730421184,1.3492126343785138,0.9174038327704608,1.373789633923387,19.45944375861901,0.42999839782714844,-0.3095735767674235,-1.1849992752075202,-2.6090815913944567,0.23908304097941624,-1.8970404333009867,-0.4729581171140538,1.3195397556652395,25.980507653700442,-13.440710536338457,0.7120411580934674,5,0.5324993133544922,1.0474987030029297,0.7862491607666016,1.0324993133544922,0.9449996948242152,2,0.04491894798631457,-1.3414838385530061,20.59000015258789,-1.3243207019027048,20.299999237060547,1.2325632973155196,20.68000030517578,0.04491894798631457
1933,2004-05-13,20.75,20.7549991607666,20.399999618530273,20.524999618530273,5989248.0,0.018654842666216753,2.021289374792017,-1.2162217892012825,27.99424658122402,30.98128053131822,0.2251993314376719,0.9323498224695257,0.5144737755791802,0.9895890249046602,19.799850299306804,0.3849983215332031,-0.460532798246728,-0.751250076293946,-2.2130725226804167,0.7105723700925246,-1.4821612994871813,-0.020338853100710708,0.7493956685791616,80.62494188555448,44.055534196772015,0.7309112231932351,5,0.05000019073486328,0.6674995422363281,0.36499977111816406,0.6525001525878906,0.5949993133544886,3,0.03084334407944289,-3.648644747559102,20.3700008392334,-1.3414838385530061,20.59000015258789,-1.3243207019027048,20.299999237060547,0.03084334407944289
1934,2004-05-14,20.69499969482422,20.940000534057614,20.51499938964844,20.614999771118164,6305872.0,-0.002650617116905174,-2.0357150155653154,0.3555546136565931,23.88061486045609,29.107932920576626,0.16859607578449953,0.9319581945255422,0.5488162575271005,1.0400254038043926,19.86921674562528,0.4250011444091726,-0.5807451995950146,-0.7407504081726088,-2.2247609568002673,0.7432601404550496,-1.482755682486438,0.0012548661412203899,0.6370684385938041,70.65861697972305,38.307555455381674,0.7420052743138286,5,0.06000041961669922,0.7224998474121094,0.4525003433227539,0.7075004577636719,0.7350006103515625,4,0.026576523436564026,2.021289374792017,20.75,-3.648644747559102,20.3700008392334,-1.3414838385530061,20.59000015258789,0.026576523436564026
1935,2004-05-17,20.475000381469727,20.545000076293945,20.13500022888184,20.405000686645508,5724920.0,-0.010630554075799936,2.904777475022673,0.8749970197649191,22.662905284270266,27.41147487672859,0.2634518762094302,1.083047083354998,0.7390502561100973,1.2491853641506268,20.035329550946926,0.5599994659423793,-0.7083136961811611,-0.8817497253417983,-2.3948931207556257,0.6313936700720291,-1.638321423048712,-0.12517802763488461,0.7098195210064944,42.23602778804501,14.927176913003066,0.7565716977069137,5,0.22999954223632812,0.9424991607666016,0.6924996376037598,0.9274997711181641,0.6949996948242188,0,0.021001235514747085,-2.0357150155653154,20.69499969482422,2.021289374792017,20.75,-3.648644747559102,20.3700008392334,0.021001235514747085
1936,2004-05-18,20.70499992370605,20.76000022888184,20.405000686645508,20.549999237060547,5788438.0,0.011233188666725402,1.679228715173019,2.2143051771116657,30.700454295568832,26.456887519491147,-0.024808954176045006,0.7675684870681252,0.49133805589084645,1.004224851112678,19.616028107052134,0.3549995422363317,-0.785331083641303,-0.5725001335144064,-2.045329402474895,0.9003291354460821,-1.3089147679946507,0.16391450096583782,0.3502415355413824,70.8073886630081,42.004684704223266,0.7364146344802436,5,-0.09000015258788707,0.712499618530277,0.4625000953674352,0.5974998474121129,0.6949996948242223,1,0.016904147923661572,2.904777475022673,20.475000381469727,-2.0357150155653154,20.69499969482422,2.021289374792017,20.75,0.016904147923661572
1937,2004-05-19,20.96999931335449,21.01000022888184,20.674999237060547,20.84000015258789,7218072.0,0.012798811428394563,2.1904705679330054,0.8387005475912103,36.53032576653073,27.158616640304302,-0.3624084917002506,0.45459995486252325,0.21117896513240453,0.7256535624551894,19.77249950018552,0.3350009918212926,-0.8324029870265157,-0.26225070953369567,-1.713233895432996,1.1887324763656046,-0.9877423024833476,0.46324088341595626,-0.8649997711181605,95.42846679687419,61.66071798473745,0.7254915929496504,5,-0.4124994277954066,0.4475002288818395,0.28250074386597035,0.28250122070312855,0.8500003814697301,2,0.015736763686773347,1.679228715173019,20.70499992370605,2.904777475022673,20.475000381469727,-2.0357150155653154,20.69499969482422,0.015736763686773347
1938,2004-05-20,20.815000534057614,20.815000534057614,20.59000015258789,20.625,3831316.0,-0.007391453713504248,1.3684184108819464,1.461552004929807,39.3019740913176,28.323994066638075,-0.2142651839412295,0.5337926463448674,0.37340514968984806,0.866041347803602,20.360675744860842,0.379999160766598,-0.8460113716920823,-0.35174951553345224,-1.7503738518107994,1.046874820743895,-1.0510616836721276,0.3475626526052231,-0.6919009780883769,77.71432059151705,41.89632140847199,0.699312168138674,5,-0.2575006484985316,0.6024990081787145,0.522499561309818,0.43750000000000355,0.9650001525878942,3,0.024021137985651198,2.1904705679330054,20.96999931335449,1.679228715173019,20.70499992370605,2.904777475022673,20.475000381469727,0.024021137985651198
1939,2004-05-21,20.690000534057614,20.96999931335449,20.434999465942386,20.96999931335449,5066548.0,-0.006005284496412799,2.8214441416893226,-1.4736736435276088,38.65671429344116,30.324854483788545,-0.09800359934293468,0.562815974739685,0.49836505928282193,0.974277780577232,20.459995570084708,0.5349998474121023,-0.880237009686887,-0.397499561309818,-1.708599906760785,0.9136007841411491,-1.0530497340353016,0.25805061141566554,-0.5491629646301242,63.42860630580276,25.50831101348279,0.6555501727254832,5,-0.11750030517577414,0.7274990081787145,0.7762494087219274,0.43999958038330433,1.4650001525878942,4,0.03165774588640957,1.3684184108819464,20.815000534057614,2.1904705679330054,20.96999931335449,1.679228715173019,20.70499992370605,0.03165774588640957
1940,2004-05-24,20.8700008392334,21.065000534057614,20.70499992370605,20.709999084472656,4690870.0,0.008699869527769577,-3.2352993975023194,-0.5714373297002725,46.97454357259825,32.17517995864947,-0.21081575387187357,0.2727550278655748,0.34008060794215567,0.7777517440107786,20.21750904715331,0.375,-0.8356424241520592,-0.13874931335449148,-1.2854282014928522,1.0079295747838692,-0.7120887574236718,0.4345901307146889,-0.7117800166168209,70.45458486258454,27.43629889569098,0.5733394440691805,5,-0.2700004577636719,0.5474987030029297,0.6074991226196289,0.25999927520751953,1.3549995422363281,0,0.026832747648463995,2.8214441416893226,20.690000534057614,1.3684184108819464,20.815000534057614,2.1904705679330054,20.96999931335449,0.026832747648463995
1941,2004-05-25,20.51499938964844,20.674999237060547,20.46500015258789,20.625,5812106.0,-0.017010131064182477,1.0,-0.6874962747505351,39.970264631178914,34.074671486287315,0.14799083732794927,0.5047828244649324,0.6994193440050971,1.111919627216487,20.083494640357134,0.4050006866455078,-0.7902869585379477,-0.39925069808959535,-1.3574632073511204,0.5589618111719297,-0.8783569527203561,0.07985555654116538,-0.3205073785742236,12.69837905916418,-31.442561133244368,0.4791062546307621,5,0.08500099182128551,0.9025001525878871,0.9625005722045863,0.6150007247924769,1.4800014495849574,1,0.031927892085437115,-3.2352993975023194,20.8700008392334,2.8214441416893226,20.690000534057614,1.3684184108819464,20.815000534057614,0.031927892085437115
1942,2004-05-26,20.825000762939453,21.065000534057614,20.825000762939453,20.924999237060547,6657108.0,0.01511096185786065,-3.800068665598464,0.9090719933416856,51.71875912695906,36.71072843581343,-0.10133816327909173,0.10776516132477099,0.38374583381419214,0.7833145244953741,20.59608598096952,0.5500011444091726,-0.6665069313225018,-0.03049936294555522,-0.8411384442875764,0.780139718396466,-0.4358189036165676,0.37482017772545717,-0.5956884109459004,61.90486282250802,11.799111232920936,0.40531954067101067,5,-0.22500038146972656,0.592498779296875,0.7174997329711914,0.36499977111816406,1.164999008178711,2,0.027610988452595908,1.0,20.51499938964844,-3.2352993975023194,20.8700008392334,2.8214441416893226,20.690000534057614,0.027610988452595908
1943,2004-05-27,21.184999465942386,21.325000762939453,20.850000381469727,20.850000381469727,6796324.0,0.017286851851818108,-1.8358309230453893,-3.3500419623102515,57.16310943853608,40.40878338893343,-0.4393449369593192,-0.32729561140079255,0.03503641925937018,0.4066165982225378,21.34463997962438,0.5,-0.5931536643952988,0.3664993286132834,-0.2918488682001481,1.0248475254267149,0.037325230206569415,0.6956734270199973,-0.9222595866662715,84.26954011534119,29.566333775600327,0.3291740984067152,5,-0.45499897003174183,0.23250007629394176,0.35750102996825817,0.005001068115230822,0.735000610351559,3,0.029974049794179836,-3.800068665598464,20.825000762939453,1.0,20.51499938964844,-3.2352993975023194,20.8700008392334,0.029974049794179836
1944,2004-05-28,20.93000030517578,21.36000061035156,20.920000076293945,21.25,5085808.0,-0.012036779192586167,-1.5882372740634152,-0.9552255801771745,59.26472782677673,44.475652560323034,-0.16484002718704005,-0.12518228316297453,0.3097166387511727,0.6456592604438356,21.310097839990966,0.44000053405761363,-0.4741401367653957,0.1410001754760728,-0.43238877729928404,0.7143891282514296,-0.1456943009116074,0.427694651863753,-0.6035247728798652,51.955297738035064,-7.449126932177975,0.2866944763876788,5,-0.047499656677246094,0.4874992370605469,0.6125001907348633,0.26000022888183594,1.029998779296875,4,0.04061157998452258,-1.8358309230453893,21.184999465942386,-3.800068665598464,20.825000762939453,1.0,20.51499938964844,0.04061157998452258
1945,2004-05-31,21.065000534057614,21.170000076293945,20.94499969482422,21.0,900664.0,0.006450082509002586,-1.571416115355691,-0.20312686264691449,57.31896482305132,47.43326484115442,-0.23171473549816213,-0.3062038791381134,0.20475376922089694,0.4956449095206601,21.273689000209973,0.23999977111816406,-0.3885951652213109,0.2952504158019984,-0.20601616109324183,0.7965169926972386,0.04461712735437828,0.5458837042496185,-0.6558429955172471,67.03911447921938,5.016704872023773,0.2506332884476209,5,-0.16750049591064098,0.3524990081787145,0.5399999618530309,0.18750000000000355,0.6399993896484375,0,0.051744605979268554,-1.5882372740634152,20.93000030517578,-1.8358309230453893,21.184999465942386,-3.800068665598464,20.825000762939453,0.051744605979268554
1946,2004-06-01,20.94499969482422,21.170000076293945,20.825000762939453,21.170000076293945,4189610.0,-0.005696692911988266,2.0666553638791165,-3.461515889550939,59.141480454974136,49.945615362092575,-0.0827967105006806,-0.20581238562434834,0.3511154965213059,0.5973064823386096,20.90369788471277,0.3449993133544922,-0.28317405020884223,0.18099956512451243,-0.3087544747922628,0.6707536050412877,-0.06387745483387519,0.42587658508290005,-0.45977471053895513,22.42971329155006,-42.32789108095584,0.24487701995838718,6,-0.047499656677246094,0.4724998474121094,0.7350006103515625,0.38250064849853516,0.9250011444091797,1,0.061112471009575176,-1.571416115355691,21.065000534057614,-1.5882372740634152,20.93000030517578,-1.8358309230453893,21.184999465942386,0.061112471009575176
1947,2004-06-02,21.18000030517578,21.34499931335449,21.05500030517578,21.09499931335449,4248138.0,0.011219890846292824,-2.515160622839727,-0.37778154537364356,57.16667175292971,51.93058176893837,-0.3183543707376906,-0.46546524668789857,0.1473618777273522,0.3398777809415279,20.213870259054396,0.3999996185302699,-0.1373088306311523,0.41650018692016744,-0.07143965933451213,0.904440033174847,0.17253026379282588,0.660470110047509,-0.6247932708052133,66.35507354881075,3.455679148753589,0.24396992312734025,6,-0.2825002670288086,0.23749923706054688,0.5724992752075195,0.1549997329711914,0.8799991607666051,2,0.03847972248888287,2.0666553638791165,20.94499969482422,-1.571416115355691,21.065000534057614,-1.5882372740634152,20.93000030517578,0.03847972248888287
1948,2004-06-03,21.184999465942386,21.290000915527344,20.950000762939453,21.1299991607666,4812922.0,0.00023603213855394323,1.566007859620838,0.6470548636822766,58.305084088245046,54.11373396836102,-0.2965334103617181,-0.4568719116944848,0.16061095260822,0.31568484400709806,19.36670143729649,0.3400001525878906,-0.04038692682562939,0.39799938201904794,-0.12417615413056637,0.9201749181686623,0.136911613944239,0.6590871500938569,-0.5654089454933384,67.28949638851566,5.14969655857189,0.26108776807480755,6,-0.2724990844726598,0.04250049591064098,0.6249999999999964,0.20750045776366832,0.8250007629394531,3,0.03799859926689719,-2.515160622839727,21.18000030517578,2.0666553638791165,20.94499969482422,-1.571416115355691,21.065000534057614,0.03799859926689719
1949,2004-06-04,21.34000015258789,21.420000076293945,21.024999618530273,21.18000030517578,4514724.0,0.0073165301181474796,1.4687552154113916,2.909071993341468,64.99132933263962,56.11559905281006,-0.3907241541901776,-0.5901490890872978,0.030387927457816488,0.1420371684766728,17.98767419136747,0.3950004577636719,0.023837223204598246,0.5200000762939467,-0.05450195310821826,1.0945021056961117,0.23274906159286246,0.807251090995031,-0.6611768249466401,86.55461915493137,20.992578333880886,0.28725101470108316,6,-0.39750003814697266,-0.4375,0.5324997901916504,0.05249977111816406,0.5849990844726562,4,0.027179002790949758,1.566007859620838,21.184999465942386,-2.515160622839727,21.18000030517578,2.0666553638791165,20.94499969482422,0.027179002790949758
1950,2004-06-07,21.565000534057614,21.625,21.46999931335449,21.625,3695708.0,0.010543597931625959,4.166735543758264,-0.37499701976494126,64.93056061458992,58.88896527318906,-0.5663265108767987,-0.7541871214100873,-0.17509121209657863,-0.1027265346257984,16.26361742732549,0.2849998474121094,0.09373321022860281,0.6817503929138162,0.07090746217082255,1.29259332365681,0.3763289275423176,0.9871718582853148,-0.8120595315510926,92.50005960470118,26.461329688599832,0.3054214653714971,6,-0.3400001525878871,-0.7000007629394496,0.12749910354614613,-0.17250061035155895,0.43499946594238637,0,0.018316649229441095,1.4687552154113916,21.34000015258789,1.566007859620838,21.184999465942386,-2.515160622839727,21.18000030517578,0.018316649229441095
1951,2004-06-08,21.450000762939453,21.684999465942386,21.375,21.684999465942386,5330082.0,-0.005332704301886815,1.63830788835045,3.916679912261009,58.79123067238555,59.67479544490311,-0.3405628061298387,-0.6023369076761895,-0.037313118043176274,-0.004527332305087839,14.655199276537148,0.30999946594238637,0.1794498331139458,0.5237505912780769,-0.12034711587533309,1.1678482984314869,0.20170173770137367,0.8457994448547801,-0.592412680733716,68.02733092686894,5.4704876231431925,0.32204885357670465,6,-0.19500064849853516,-0.5550012588500977,0.27499914169311523,-0.05750083923339844,0.6149997711181605,1,0.011888072340173306,4.166735543758264,21.565000534057614,1.4687552154113916,21.34000015258789,1.566007859620838,21.184999465942386,0.011888072340173306
1952,2004-06-09,21.28499984741211,21.520000457763672,21.209999084472656,21.51000022888184,4658924.0,-0.007692350100631518,1.5306147869615652,0.9574537161037935,58.57661858158892,59.83185201635344,-0.1156062546276253,-0.38501156120437585,0.1503079199096291,0.14070676100930513,13.30681228330656,0.3100013732910156,0.21733868119609667,0.3129997253417969,-0.2936338965920413,0.9196333472756351,0.009682914374877782,0.616316536308716,-0.3115741714832403,45.57818715923902,-14.439168903722063,0.3033168109669185,6,-0.029999732971191406,-0.3900003433227539,0.4549999237060547,0.10750007629394531,0.7049999237060547,2,0.027484190557436783,1.63830788835045,21.450000762939453,4.166735543758264,21.565000534057614,1.4687552154113916,21.34000015258789,0.027484190557436783
1953,2004-06-10,21.38999938964844,21.38999938964844,21.19499969482422,21.229999542236328,1952782.0,0.004933029973645864,1.4374985098823956,-0.7111092273131907,62.86761122389249,60.23217239381074,-0.21061712937853017,-0.4633623848972199,0.05897647037325271,0.018665530966558208,11.898292747322134,0.1949996948242223,0.3203996207057287,0.3859992980957081,-0.23858141027833213,1.0105800064697483,0.07370894390868798,0.6982896522827282,-0.31695338311767784,55.303008409675705,-4.105927429707869,0.31229035418702034,6,-0.13499927520752308,-0.4949998855590856,0.32500028610229137,0.002500534057613635,0.6149997711181605,3,0.031323052613932756,1.5306147869615652,21.28499984741211,1.63830788835045,21.450000762939453,4.166735543758264,21.565000534057614,0.031323052613932756
1954,2004-06-11,21.2450008392334,21.32999992370605,21.125,21.290000915527344,2544866.0,-0.006778801054347583,2.280048828870199,-0.281250745058764,56.98323665176308,60.194869263667606,-0.01814488736555475,-0.28991028548917797,0.19480183857011468,0.14672391903547677,10.966594789910083,0.26499938964844105,0.3545612001689804,0.21350069046020437,-0.40216413518654903,0.8291655161069578,-0.09433172236317233,0.5213331032835811,0.4399986267089879,21.428741727718776,-35.071788059040756,0.30783241282337687,6,0.009999275207519531,-0.35000133514404297,0.4374990463256836,0.14749908447265625,0.5549983978271484,4,0.03600844243016965,1.4374985098823956,21.38999938964844,1.5306147869615652,21.28499984741211,1.63830788835045,21.450000762939453,0.03600844243016965
1955,2004-06-14,20.905000686645508,21.2549991607666,20.899999618530273,21.229999542236328,4269016.0,-0.01600377214200943,-1.1193939773510138,7.222184546263723,57.3033948661605,59.99063753157719,0.33164893038183507,0.08849324639522393,0.512623430311038,0.46987023617818835,9.563541208346512,0.3549995422363281,0.3302694675787592,-0.1479994773864739,-0.7094862636762933,0.4134873089033455,-0.4287428705313836,0.1327439157584358,0.7687987899780317,0.6370788646292425,-58.867587197564696,0.2807433931449101,6,0.3874988555908203,-0.010001182556152344,0.6724987030029297,0.4874992370605469,0.9499988555908203,0,0.04879208404267743,2.280048828870199,21.2450008392334,1.4374985098823956,21.38999938964844,1.5306147869615652,21.28499984741211,0.04879208404267743
1956,2004-06-15,21.05500030517578,21.174999237060547,20.84499931335449,20.950000762939453,4552060.0,0.007175298426375765,-1.0952213718271406,-0.32307665220989124,54.581667251789945,59.703414809228335,0.22226764041590386,-0.035774983207453204,0.3525306597800224,0.3005245077291754,8.68038354968875,0.32999992370605824,0.32071821441551407,-0.01549987792968821,-0.5526061641949909,0.5216064083356144,-0.2840530210623413,0.2530532652029649,0.5878471771240292,31.111205301007722,-26.929489201904886,0.2685531431326521,6,0.20999908447265625,-0.14500045776366832,0.3624992370605469,0.33749961853027344,0.8950004577636719,1,0.04488243557953875,-1.1193939773510138,20.905000686645508,2.280048828870199,21.2450008392334,1.4374985098823956,21.38999938964844,0.04488243557953875
1957,2004-06-16,21.299999237060547,21.420000076293945,21.114999771118164,21.190000534057614,4998972.0,0.011636140030097275,-1.3461541283057623,1.0476112624886804,52.40083174785704,59.047386771407446,-0.004379969339012746,-0.26855235396374155,0.09459693691221105,0.03764721471890908,8.110103446629353,0.36499977111816406,0.3176763148324575,0.21299905776977468,-0.3313343185056965,0.7573324340452459,-0.05916763036796269,0.48516574590751205,0.29497735510254586,79.13031651993936,23.399150293859748,0.2721666881377362,6,-0.034999847412109375,-0.38999938964843395,0.02250051498413086,0.09250068664550781,0.11500167846679688,2,0.035915555136077915,-1.0952213718271406,21.05500030517578,-1.1193939773510138,20.905000686645508,2.280048828870199,21.2450008392334,0.035915555136077915
1958,2004-06-17,21.315000534057614,21.440000534057614,21.174999237060547,21.225000381469727,3037574.0,0.0007042862692203666,-1.7894514937359087,0.8181928525601535,58.932717081430006,58.374207632384156,0.0011160276632793398,-0.2573697596896132,0.0717265404007641,0.005152309178754422,7.339893176692431,0.26500129699706676,0.31956378035751243,0.20300035476684286,-0.33462008878091254,0.7406207983145983,-0.06580986700703306,0.4718105765407188,0.2349774213769642,78.9916397394471,21.841715447578586,0.26881022177387714,6,-0.050001144409176135,-0.4050006866455007,-0.15500068664550426,0.07749938964844105,0.24499893188477273,3,0.03166780296261407,-1.3461541283057623,21.299999237060547,-1.0952213718271406,21.05500030517578,-1.1193939773510138,20.905000686645508,0.03166780296261407
1959,2004-06-18,21.34499931335449,21.440000534057614,21.18000030517578,21.280000686645508,9821426.0,0.0014074022306000966,1.039208939817822,0.7222057389903676,56.829241061044506,57.47406101532356,-0.031401219839967354,-0.24852359063890006,0.0340450062405111,-0.03867079889512581,6.256944959517926,0.2600002288818324,0.3150702565435708,0.2002491950988734,-0.308138037571549,0.7086364277692958,-0.0539444212363378,0.4544428114340846,0.1626799235552845,84.03344104221162,26.972228402573393,0.2541936163352104,6,-0.07999992370605113,-0.4349994659423757,-0.23624944686889293,0.04750061035156605,-0.07499885559081676,4,0.030920584148212304,-1.7894514937359087,21.315000534057614,-1.3461541283057623,21.299999237060547,-1.0952213718271406,21.05500030517578,0.030920584148212304
1960,2004-06-21,21.43000030517578,21.524999618530273,21.190000534057614,21.5,4228840.0,0.003982243830203069,4.583367771879132,-1.0769411350431952,62.03475824467078,57.8344529677997,-0.1537324594137104,-0.30506032880620637,-0.057809423255086756,-0.13786071309952064,5.269353575716594,0.3349990844726598,0.30934114670025536,0.25725021362304545,-0.24910394366171218,0.7636043709078031,0.004073134980664861,0.510427292265426,-0.5850009918212926,86.02951901176952,23.57196396581992,0.2531770786423788,6,-0.24500083923339844,-0.5200004577636683,-0.3437504768371582,-0.03750038146972656,0.154998779296875,0,0.017265465544366032,1.039208939817822,21.34499931335449,-1.7894514937359087,21.315000534057614,-1.3461541283057623,21.299999237060547,0.017265465544366032
1961,2004-06-22,21.170000076293945,21.46999931335449,21.09000015258789,21.364999771118164,5009744.0,-0.012132535006032619,-1.1408431029109738,2.785722070844687,49.75489623176915,56.8542615955975,0.0697027764101179,0.006879655899094672,0.18121394144559488,0.11204283929534853,3.9044248304012417,0.379999160766598,0.261776810923827,-0.03550004959106445,-0.4364973094848352,0.3654972103027063,-0.23599867953794984,0.16499858035582093,-0.3114007568359405,18.390809637603315,-41.77374946259832,0.2004986299468852,6,0.0149993896484375,-0.125,-0.1087503433227539,0.22249984741210938,0.4349994659423828,1,0.03235708377296809,4.583367771879132,21.43000030517578,1.039208939817822,21.34499931335449,-1.7894514937359087,21.315000534057614,0.03235708377296809
1962,2004-06-23,21.399999618530273,21.540000915527344,21.26499938964844,21.26499938964844,5206258.0,0.010864409135920683,-3.0740897723902774,-0.6923099495285235,54.74614151267516,55.951876072128904,-0.1589878160021847,-0.1874440518977849,-0.06139712546837117,-0.12458305568846484,3.338545839659131,0.37000083923339844,0.19992642090087287,0.16574954986572266,-0.20140549119625106,0.5329045909276964,-0.017827970665262427,0.34932707039670774,-0.5280722930908226,68.88865341414827,9.22773764334464,0.18357752053098603,6,-0.20749950408935547,-0.3400001525878871,-0.38374996185302734,-0.00749969482421875,0.6149997711181676,2,0.025700988514641532,-1.1408431029109738,21.170000076293945,4.583367771879132,21.43000030517578,1.039208939817822,21.34499931335449,0.025700988514641532
1963,2004-06-24,21.81999969482422,21.86000061035156,21.530000686645508,21.575000762939453,7151660.0,0.019626172139286746,1.0307639940373712,1.8148038259936334,59.486161538183175,56.229978837286694,-0.5716980078554386,-0.5875566413872804,-0.4914837932656013,-0.545321715062272,3.5668490061573506,0.4600009918212855,0.1778443111465826,0.5539996147155755,0.10424432382822602,1.003754905602925,0.32912196927189896,0.778877260159252,-0.9213494257812513,94.80507899391178,36.95373885119922,0.22487764544367558,6,-0.46749973297119496,-0.6724996566772461,-0.8324999809265137,-0.42749977111816406,0.3199996948242223,3,-0.01856089756925805,-3.0740897723902774,21.399999618530273,-1.1408431029109738,21.170000076293945,4.583367771879132,21.43000030517578,-0.01856089756925805
1964,2004-06-25,21.780000686645508,21.924999237060547,21.75,21.75,4860662.0,-0.0018331351392364414,-10.666348782503656,0.12245231607629428,54.58423007286168,55.92784941580905,-0.5004568380334469,-0.5065855754821378,-0.468046906373516,-0.5059820302023397,3.9402973757400233,0.17499923706054688,0.1677543247028801,0.4715005874633782,-0.004448303053685265,0.9474494779804417,0.2335261422048447,0.7094750327219117,-0.823669397124025,82.63488510210608,27.961542081605458,0.2379744452585318,6,-0.3950014114379883,-0.600001335144043,-0.7925009727478027,-0.3875007629394531,0.22999954223633168,4,-0.01010106582953485,1.0307639940373712,21.81999969482422,-3.0740897723902774,21.399999618530273,-1.1408431029109738,21.170000076293945,-0.01010106582953485
1965,2004-06-28,22.155000686645508,22.2450008392334,21.684999465942386,21.809999465942386,5877104.0,0.017217630311184173,1.1333323645241316,11.499777481085774,63.53168068685111,56.92229535303807,-0.7593514868389235,-0.8387412300201014,-0.857204902907938,-0.8843374256288357,4.599022948938406,0.5600013732910121,0.14525165732160872,0.7920005798339851,0.19837282387663535,1.3856283357913348,0.4951867018553102,1.08881445781266,-1.1211759613209011,92.20778362917862,37.603342561569804,0.2968138779786747,6,-0.4875001907348633,-0.8000001907348633,-1.1600008010864258,-0.7625007629394531,0.17999839782714844,0,-0.039945845247266965,-10.666348782503656,21.780000686645508,1.0307639940373712,21.81999969482422,-3.0740897723902774,21.399999618530273,-0.039945845247266965
1966,2004-06-29,22.225000381469727,22.38999938964844,22.09000015258789,22.200000762939453,6665322.0,0.003159543789426067,-1.4489649749710296,0.07246240601503834,68.72513699114178,58.73610704673637,-0.7218427696077931,-0.8515912003640445,-0.9484170300501482,-0.9582775561020753,5.140549580113378,0.2999992370605504,0.15731328795939348,0.7980002403259263,0.1236161351481897,1.472384345503663,0.460808187737058,1.1351922929147946,-1.0700580447542407,85.33342149522538,28.365002474474743,0.33719205258886775,6,-0.4850006103515625,-0.7975006103515625,-1.2162504196166992,-0.8325004577636719,0.024999618530273438,1,-0.028796458313255058,1.1333323645241316,22.155000686645508,-10.666348782503656,21.780000686645508,1.0307639940373712,21.81999969482422,-0.028796458313255058
1967,2004-06-30,21.9950008392334,22.375,21.975000381469727,22.25,5337016.0,-0.010348685637283195,-1.7118611191930948,-10.200122072175173,61.48011903029821,59.01915170772173,-0.4278864524542705,-0.5875260022386541,-0.7293611225391956,-0.729204929905837,5.983428949404601,0.39999961853027344,0.19323532509933017,0.5272506713867173,-0.18188901595714313,1.2363903587305778,0.17268082771478888,0.8818205150586458,-0.6918516561659587,54.069866729357685,-2.9807770466897097,0.35456984367192956,6,-0.2550010681152344,-0.3875007629394531,-0.9862508773803711,-0.6025009155273438,0.5799999237060511,2,-0.017731360860028245,-1.4489649749710296,22.225000381469727,1.1333323645241316,22.155000686645508,-10.666348782503656,21.780000686645508,-0.017731360860028245
1968,2004-07-01,21.989999771118164,22.30500030517578,21.88999938964844,22.13500022888184,5549436.0,-0.00022737294496089078,-1.4057938965059997,0.5686311175603947,64.92984470582479,59.91921877936398,-0.35432897384799844,-0.5471782325839989,-0.7436469163137005,-0.7246902436070783,6.533914077363567,0.4150009155273402,0.23388918912777257,0.4819995880126946,-0.2505620488282254,1.2145612248536146,0.1157187695922346,0.8482804064331546,-0.5564285632610044,43.26245931665457,-17.538404456557615,0.36628081842045923,7,-0.25,-0.38249969482421875,-0.9812498092651367,-0.5974998474121094,0.0,3,0.0011368630645969269,-1.7118611191930948,21.9950008392334,-1.4489649749710296,22.225000381469727,1.1333323645241316,22.155000686645508,0.0011368630645969269
1969,2004-07-02,21.920000076293945,22.125,21.84499931335449,21.854999542236328,4582234.0,-0.0031832512757075104,-5.588174576460881,-0.4482781300149847,72.80899069041782,61.116355717780316,-0.21700867462988782,-0.454817185035747,-0.6989808151275767,-0.6463279682133347,7.259914325137381,0.28000068664551137,0.2666559381270872,0.38299989700317383,-0.36726616486680896,1.1332659588731566,0.007866866068184208,0.7581329279381634,-0.3716574866218316,33.33342351531105,-33.62872857154387,0.3751330309349907,7,-0.18000030517578125,-0.3125,-0.846250057220459,-0.5275001525878906,-0.09000015258789418,4,0.010036464990363703,-1.4057938965059997,21.989999771118164,-1.7118611191930948,21.9950008392334,-1.4489649749710296,22.225000381469727,0.010036464990363703
1970,2004-07-05,21.959999084472656,22.020000457763672,21.875,21.934999465942386,1505932.0,0.0018247722645754472,-1.0000263085200143,0.3846063558202452,71.39479180569734,63.52078855932789,-0.19436019343332234,-0.48876588398821497,-0.7698513978424728,-0.6837144385409353,7.558600496925025,0.14500045776367188,0.2865465471685056,0.4032489776611321,-0.37054738998246606,1.1770453453047303,0.016350793839333022,0.7901471614829312,-0.31065767880338413,21.100872480638166,-48.314368916829515,0.3868981838217992,7,-0.1324996948242152,-0.35249900817871094,-0.8099989891052246,-0.5674991607666016,-0.13499832153320312,0,0.0022769192392424475,-5.588174576460881,21.920000076293945,-1.4057938965059997,21.989999771118164,-1.7118611191930948,21.9950008392334,0.0022769192392424475
1971,2004-07-06,21.70499992370605,22.075000762939453,21.65999984741211,22.049999237060547,5394422.0,-0.011611984125578068,1.101257876819817,-13.800183108264864,59.52943647446251,64.05226577730427,0.1614921352400316,-0.22523102080566915,-0.5480339442602791,-0.4250042832437195,7.8549937228727895,0.41500091552734375,0.3081574700869396,0.1354998588561962,-0.6392931858969924,0.9102929036093848,-0.2518966635203981,0.5228963812327905,0.6849994659423899,6.29371562104809,-59.335913239637875,0.38739652237659494,7,0.2550001144409215,-0.09749984741210582,-0.5475001335144007,-0.31249999999999645,-0.11499977111816051,1,0.02902553158171295,-1.0000263085200143,21.959999084472656,-5.588174576460881,21.920000076293945,-1.4057938965059997,21.989999771118164,0.02902553158171295
1972,2004-07-07,21.8700008392334,22.030000686645508,21.700000762939453,21.709999084472656,5589150.0,0.007601977245212277,-2.666698456093503,-0.46377412524394285,62.197821176873035,64.35356129271426,0.07841865702157591,-0.36275671773008966,-0.731926996658089,-0.5832213108280015,8.334944571740287,0.3299999237060547,0.3178390081243947,0.27125072479248047,-0.5024885593406552,1.044990008925616,-0.11561891727408735,0.6581203668590483,0.5053985595703168,32.55827019865983,-30.084831043097225,0.3868696420665671,7,0.154998779296875,-0.2525014877319336,-0.712501049041748,-0.47750091552734375,-0.21500015258789062,2,0.01737536105096571,1.101257876819817,21.70499992370605,-1.0000263085200143,21.959999084472656,-5.588174576460881,21.920000076293945,0.01737536105096571
1973,2004-07-08,22.059999465942386,22.09499931335449,21.690000534057614,21.825000762939453,5249432.0,0.008687636918977226,1.6557436509972039,1.4687257858786447,64.68174269958647,65.47550714012812,-0.08264704499667275,-0.5270068966681372,-0.9365816058539558,-0.7693339854572372,8.872683216218268,0.404998779296875,0.38762457321121957,0.4277493476867704,-0.3657005974262191,1.22119929279976,0.031024375130275672,0.8244743202432652,0.30109194183349786,86.02139511226767,25.00652370636707,0.3967249725564945,7,-0.03499984741211293,-0.4425001144409215,-0.902499675750736,-0.6424999237060582,-0.7349987030029332,3,0.02334548093675859,-2.666698456093503,21.8700008392334,1.101257876819817,21.70499992370605,-1.0000263085200143,21.959999084472656,0.02334548093675859
1974,2004-07-09,22.01000022888184,22.190000534057614,21.82999992370605,22.190000534057614,4242552.0,-0.002266511254351511,3.000000000000158,-0.7659629728829924,62.08335287044552,65.31458182719416,0.003809205011275907,-0.43927934807375024,-0.8890652027011932,-0.7098720524042612,9.363544888529923,0.3600006103515625,0.4318096182870903,0.33950014114380167,-0.4490889135763396,1.128089195863943,-0.054794386216268975,0.7337946685038723,0.3370693476867679,66.03772226880736,7.8488375580059255,0.3942945273600701,7,0.014999389648433947,-0.39250087738037465,-0.9400000572204625,-0.5925006866455114,-0.5100002288818395,4,-0.0009086986622304227,1.6557436509972039,22.059999465942386,-2.666698456093503,21.8700008392334,1.101257876819817,21.70499992370605,-0.0009086986622304227
1975,2004-07-12,21.924999237060547,22.125,21.86000061035156,21.86000061035156,3847576.0,-0.003861925985341519,-7.153999647865877,-0.36110286949522324,66.96629945505455,65.11915543429558,0.058953001377084036,-0.28874885404742656,-0.8053293097571057,-0.6164452746198776,9.341818273744023,0.26499938964844105,0.4292847361365517,0.2034992218017564,-0.5044490284042702,0.911447472007783,-0.15047490330125868,0.5574733469047715,0.4083289449249321,49.999820061683195,-12.67701452638643,0.353974125103014,7,0.09250068664550781,-0.30749988555908203,-1.0024991035461426,-0.5074996948242188,-0.3549995422363281,0,-0.004332922082565749,3.000000000000158,22.01000022888184,1.6557436509972039,22.059999465942386,-2.666698456093503,21.8700008392334,-0.004332922082565749
1976,2004-07-13,22.0,22.065000534057614,21.8799991607666,21.934999465942386,3148504.0,0.003420787482294463,-1.1142875826966057,1.0000293444449873,64.49277832807343,65.45389535627059,-0.05735162662077187,-0.3049579809143417,-0.8681769087128401,-0.6793849964472614,9.191788828738629,0.18500137329101207,0.44951116755322573,0.2312499999999993,-0.412643600299365,0.8751436002993636,-0.09069680014968284,0.5531968001496814,0.3198616152940126,61.99989318847727,0.10431699738879985,0.3219468001496814,7,-0.017499923706054688,-0.38250064849853516,-0.9549999237060547,-0.5825004577636719,-0.26499938964844105,1,-0.007954510775479373,-7.153999647865877,21.924999237060547,3.000000000000158,22.01000022888184,1.6557436509972039,22.059999465942386,-0.007954510775479373
1977,2004-07-14,22.065000534057614,22.100000381469727,21.795000076293945,21.899999618530273,4251054.0,0.0029545697298916096,1.5957405363288097,2.538454766865309,57.14288891879343,64.58867804660045,-0.12446758560645321,-0.3264449763051367,-0.9242093591643261,-0.7327820887827237,9.602897718661424,0.30500030517578125,0.4128264669976751,0.25800046920776154,-0.3589736157821797,0.8749745541977028,-0.05048657328720907,0.5664875117027321,0.24166384587876166,75.0,16.553962108579675,0.3084870424949703,7,-0.14000034332275035,-0.4475011825561488,-0.9900007247924769,-0.6475009918212855,-0.345001220703125,2,-0.02152732245515032,-1.1142875826966057,22.0,-7.153999647865877,21.924999237060547,3.000000000000158,22.01000022888184,-0.02152732245515032
1978,2004-07-15,21.989999771118164,22.1299991607666,21.854999542236328,22.049999237060547,4589278.0,-0.0033990827611214414,1.5000043348967862,-0.363631109261579,55.99997384207587,62.721009507895786,-0.05528011760045004,-0.20899753250462538,-0.8256141007603546,-0.651446017043213,10.12740652393961,0.27499961853027344,0.35124455741823013,0.1492497444152825,-0.4269017356755427,0.7254012245061077,-0.13882599563013187,0.43732548446069686,0.3037313181677277,49.36695413676925,-5.770703822768688,0.28807574004541286,7,-0.06499958038330078,-0.3725004196166992,-0.9149999618530273,-0.5725002288818359,-0.21500015258789062,3,-0.015234155887197676,1.5957405363288097,22.065000534057614,-1.1142875826966057,22.0,-7.153999647865877,21.924999237060547,-0.015234155887197676
1979,2004-07-16,22.0049991607666,22.100000381469727,21.88999938964844,22.0,9458660.0,0.0006821004913395434,1.1538386298502135,-0.08332008773881806,44.604259289752484,59.7442836727908,-0.06364765068454759,-0.18131212938808972,-0.8152299110222927,-0.6635511744198368,10.680260436805375,0.2100009918212855,0.3252707768390053,0.13124914169311452,-0.3991318586766077,0.6616301420628368,-0.1339413584917466,0.39643964187797565,0.2760573036818137,62.686465189368924,11.732392599928815,0.2651905001848613,7,-0.07999897003173828,-0.3874998092651367,-0.9299993515014648,-0.5874996185302734,0.005001068115237928,4,-0.03090199608094235,1.5000043348967862,21.989999771118164,1.5957405363288097,22.065000534057614,-1.1142875826966057,22.0,-0.03090199608094235
1980,2004-07-19,21.799999237060547,21.93000030517578,21.7549991607666,21.899999618530273,4241422.0,-0.009316061418968569,1.187490314351449,-20.003433803891646,36.065532763254886,57.1371832604344,0.12993339463243814,0.05568336084143155,-0.5744547260831574,-0.4652822999665638,11.30954108580584,0.25,0.28430622485138457,-0.09225072860717631,-0.5816917492271259,0.3971902920127732,-0.3369712389171511,0.15246978170279846,0.46863609504714177,12.000020345052082,-33.17578674834935,0.2447205103099741,7,0.14000129699706676,-0.18249988555908203,-0.7249994277954102,-0.38249969482421875,0.10000038146972656,0,-0.013761433374297583,1.1538386298502135,22.0049991607666,1.5000043348967862,21.989999771118164,1.5957405363288097,22.065000534057614,-0.013761433374297583
1981,2004-07-20,21.854999542236328,21.864999771118164,21.559999465942386,21.75,3826034.0,0.0025229498670018558,3.880004882812443,-1.049991416963894,44.81476824307812,55.205732934457195,0.11001767634052229,0.05758517609527303,-0.6016520799200578,-0.5278798607828925,11.838076891123809,0.3050003051757777,0.23094404164688953,-0.07150039672851705,-0.4251746188415524,0.2821738253845183,-0.24833750778503472,0.10533671432800062,0.40146308017745014,51.75442705893346,7.385428499237321,0.17683711105651784,7,0.020000457763671875,-0.23750019073486328,-0.7612500190734863,-0.4375,0.31999969482421875,1,-0.01304048745740427,1.187490314351449,21.799999237060547,1.1538386298502135,22.0049991607666,1.5000043348967862,21.989999771118164,-0.01304048745740427
1982,2004-07-21,21.950000762939453,22.03499984741211,21.850000381469727,21.96999931335449,4297574.0,0.004346887334384375,1.4666658189540074,-0.19046321525882176,48.611146064439225,53.42011108610749,0.030796408459259794,0.006220272053372611,-0.6600808696658902,-0.6249733781275708,12.428221736858127,0.1849994659423828,0.1814981378467273,-0.003999233245849609,-0.2563067112653883,0.24830824477368907,-0.13015297225561895,0.12215450576391973,0.27860333321546804,68.42131680743111,22.92455402598977,0.1261537390097688,7,-0.07500076293945312,-0.21000099182128906,-0.8625011444091797,-0.532501220703125,0.3849983215332031,2,-0.00979499522163585,3.880004882812443,21.854999542236328,1.187490314351449,21.799999237060547,1.1538386298502135,22.0049991607666,-0.00979499522163585
1983,2004-07-22,21.415000915527344,21.725000381469727,21.405000686645508,21.665000915527344,6027354.0,-0.024373568511004695,-1.3703640910439536,12.500906056273084,36.745433628797095,50.60478672592433,0.5192904355742911,0.5368473674161578,-0.10622167492780932,-0.09711413802580537,12.75452153709083,0.5450000762939453,0.1680565312409037,-0.5187491416931138,-0.8641682704964246,-0.173330012889803,-0.6914587060947675,-0.3460395772914602,0.7868589954190774,1.4388824853175255,-43.71291814350239,0.1727095644016547,7,0.35249900817871094,0.3249988555908203,-0.3275012969970703,0.002498626708984375,1.1049995422363281,3,0.014242278066213032,1.4666658189540074,21.950000762939453,3.880004882812443,21.854999542236328,1.187490314351449,21.799999237060547,0.014242278066213032
1984,2004-07-23,21.559999465942386,21.6299991607666,21.4950008392334,21.4950008392334,3948734.0,0.0067708869584921505,-3.1538822700862728,-0.2599945068359517,40.04976186612706,47.61406032715462,0.3394424248123862,0.394761420162709,-0.22851404780655926,-0.24680608580321817,12.931164123190564,0.2149982452392578,0.13551508379887522,-0.36275053024291637,-0.7412166554748438,0.015715594989011095,-0.5519835928588783,-0.1735174676269544,0.594048891545981,24.603013614854895,-22.616545001733748,0.18923306261596365,7,0.20750045776366832,0.1800003051757777,-0.4724998474121129,-0.14249992370605824,0.8800010681152273,4,0.009972178010835053,-1.3703640910439536,21.415000915527344,1.4666658189540074,21.950000762939453,3.880004882812443,21.854999542236328,0.009972178010835053
1985,2004-07-26,21.270000457763672,21.559999465942386,21.26499938964844,21.559999465942386,4045428.0,-0.01345078920975007,1.0344902428917637,-4.461617465813532,39.36431663291902,44.822009027693014,0.5886631887529212,0.6482974690143806,0.08838179679529645,0.0337318103012052,12.57438717442233,0.2950000762939453,0.06835574120681542,-0.6084995269775391,-1.0703844965231255,-0.14661455743195262,-0.8394420117503323,-0.37755704220474584,0.8391050394741235,0.6494889794943175,-49.6093019133509,0.23094248477279286,7,0.42749881744384766,0.4699993133544922,-0.18250083923339844,0.14749908447265625,0.9349994659423793,0,0.03479077363386063,-3.1538822700862728,21.559999465942386,-1.3703640910439536,21.415000915527344,1.4666658189540074,21.950000762939453,0.03479077363386063
1986,2004-07-27,21.584999084472656,21.584999084472656,21.299999237060547,21.32999992370605,3364270.0,0.014809526089784697,1.23530027750144,-0.879310458225635,43.507926149472006,43.307013164435084,0.23312111592128204,0.29818104010230684,-0.20291983452122508,-0.2840424703365372,11.85265234090345,0.3149986267089844,0.01637407123637047,-0.26150083541870117,-0.7108171264783429,0.1878154556409406,-0.48615898094852383,-0.03684268988887851,0.45657792415799037,41.55837721883937,-10.487514735271269,0.22465814552982175,7,0.11250019073486328,0.1550006866455078,-0.5374994277954102,-0.16749954223632812,0.7850017547607422,1,0.014593493046947348,1.0344902428917637,21.270000457763672,-3.1538822700862728,21.559999465942386,-1.3703640910439536,21.415000915527344,0.014593493046947348
1987,2004-07-28,21.604999542236328,21.799999237060547,21.530000686645508,21.674999237060547,4323554.0,0.0009265906236735066,-1.4545612179431604,-0.2745095105951657,38.76543186619728,41.39206405600412,0.15757855941940235,0.2608378623327212,-0.20704533852968154,-0.30681028167312263,11.18623272998504,0.26999855041503906,-0.043238455193836955,-0.22200031280517507,-0.6779825893499769,0.23398196373962676,-0.449991451077576,0.0059908254672258465,0.37445125687574077,63.55144851583254,15.150414114984848,0.22799113827240067,7,0.0775003433227539,0.22249984741211293,-0.48999977111816406,-0.1875,0.8400001525878906,2,0.026382768197236395,1.23530027750144,21.584999084472656,1.0344902428917637,21.270000457763672,-3.1538822700862728,21.559999465942386,0.026382768197236395
1988,2004-07-29,22.01499938964844,22.100000381469727,21.63999938964844,21.73500061035156,5782874.0,0.01897708197635417,1.0444453863433911,-4.000000000000101,50.10480419888566,42.00323571257448,-0.2777059050476609,-0.15514754162270705,-0.5910818525638994,-0.7050864420382759,10.412620189651344,0.49500083923339844,-0.09217680124810101,0.1867495536804249,-0.2712467291841172,0.644745836544967,-0.042248587751846145,0.41574769511269594,-0.75,89.82025259204983,41.84699831088773,0.22899814143227057,7,-0.332499504089359,-0.1875,-0.8887495994567907,-0.5974998474121129,0.7600002288818324,3,0.014535530488121617,-1.4545612179431604,21.604999542236328,1.23530027750144,21.584999084472656,1.0344902428917637,21.270000457763672,0.014535530488121617
1989,2004-07-30,22.13999938964844,22.34499931335449,22.024999618530273,22.114999771118164,4581484.0,0.005677947011834883,-2.1219494040695976,0.0892847411444246,54.43299423154675,44.044064764606915,-0.42638075974718603,-0.2770238274022496,-0.6841009604368189,-0.8204707788892023,9.999176146371338,0.3299999237060476,-0.1235707743652732,0.3007495880126996,-0.17668048833037275,0.7781796643557719,0.062034549841161635,0.5394646261842375,-0.8582999801635758,81.01852424187355,31.925961459571447,0.23871503817153675,7,-0.3350000381469762,-0.3125,-0.889999389648441,-0.7224998474121129,0.6750011444091726,4,0.017163553685231925,1.0444453863433911,22.01499938964844,-1.4545612179431604,21.604999542236328,1.23530027750144,21.584999084472656,0.017163553685231925
1990,2004-08-02,22.01000022888184,22.1200008392334,21.80500030517578,21.950000762939453,4147994.0,-0.005871687640035872,1.2499982970143255,2.4000152590216977,50.20161771005665,44.64260359427119,-0.29442189317524026,-0.15081921901813544,-0.5287749680688094,-0.6717743031738017,9.326134853057649,0.3349990844726598,-0.15252624009631433,0.16825037002563903,-0.31235513247533575,0.6488558725266138,-0.07205238122484658,0.40855312127612464,-0.6857688232421886,67.94267368278936,19.636677992939383,0.24030275125048708,8,-0.20500087738037465,-0.18250083923339844,-0.7275009155273473,-0.5925006866455114,0.8150005340576101,0,0.019536587946578976,-2.1219494040695976,22.13999938964844,1.0444453863433911,22.01499938964844,-1.4545612179431604,21.604999542236328,0.019536587946578976
1991,2004-08-03,22.334999084472656,22.34000015258789,22.0,22.01499938964844,6020364.0,0.01476596329900759,1.0605955518564758,5.333375719235407,54.92698811803588,45.3443638224486,-0.6081231006831409,-0.4492325158100847,-0.8127037838367563,-0.9827822289711179,9.560516117792295,0.3400001525878906,-0.15375933496827443,0.4617492675781243,-0.06178369817463292,0.9852822333308815,0.19998278470174569,0.7235157504545029,-0.969936962524411,98.77297598374932,51.6193690537159,0.2617664828763781,8,-0.5299997329711914,-0.5074996948242152,-0.8237485885620117,-0.9174995422363281,0.4500007629394531,1,-0.005820423823387655,1.2499982970143255,22.01000022888184,-2.1219494040695976,22.13999938964844,1.0444453863433911,22.01499938964844,-0.005820423823387655
1992,2004-08-04,22.25,22.57500076293945,22.1299991607666,22.5,10415142.0,-0.003805645308118555,1.2249995231646826,-0.7812507450587789,54.727286725033956,47.342347499808255,-0.5320440234461081,-0.3523714412172865,-0.6967693808894992,-0.89093046757705,10.0115925771913,0.445001602172848,-0.12381515492724304,0.3577502250671394,-0.19220141225093457,0.9077018623852133,0.08277440640810241,0.6327260437261764,-0.8457403903955054,65.24061116664298,17.608256866760485,0.2749758186590372,8,-0.3299999237060547,-0.3299999237060547,-0.6662502288818359,-0.8325004577636719,0.36499977111816406,2,0.005393296145321358,1.0605955518564758,22.334999084472656,1.2499982970143255,22.01000022888184,-2.1219494040695976,22.13999938964844,0.005393296145321358
1993,2004-08-05,22.57500076293945,22.684999465942386,22.3700008392334,22.3700008392334,10225986.0,0.014606775862447074,-2.073158477470052,-0.8199996948242045,59.31376490585718,49.48279228200049,-0.7545428468534254,-0.6712254246984699,-0.9980260786244308,-1.2007322668859501,10.380721710922016,0.43499946594238637,-0.10568927551408436,0.6570009231567333,0.03100782548304082,1.2829940208304258,0.34400437431988706,0.9699974719935796,-1.100496684134857,87.5001354652302,40.04646568608858,0.3129965488368461,8,-0.6000013351440359,-0.6000013351440359,-0.9012508392333949,-1.1575012207031214,0.10499954223633168,3,-0.0057586296222257305,1.2249995231646826,22.25,1.0605955518564758,22.334999084472656,1.2499982970143255,22.01000022888184,-0.0057586296222257305
1994,2004-08-06,21.989999771118164,22.434999465942386,21.899999618530273,22.309999465942386,8676646.0,-0.025913664321184027,-1.1399993896484517,-1.5609747020348606,52.761638303145624,50.97138357869233,-0.11413425359214457,-0.09254444568929898,-0.3873685902210511,-0.598271074981735,10.008120889315272,0.6750011444091761,-0.11438421655501685,0.07299995422363281,-0.5524379756671998,0.6984378841144654,-0.23971901072178525,0.3857189191690509,-0.4186560613425492,21.022686633157903,-29.638538518099324,0.312718964945417,8,0.0024995803833007812,-0.015000343322750354,-0.3162498474121094,-0.5725002288818359,1.010000228881836,4,0.03569803799830562,-2.073158477470052,22.57500076293945,1.2249995231646826,22.25,1.0605955518564758,22.334999084472656,0.03569803799830562
1995,2004-08-09,21.82999992370605,22.075000762939453,21.700000762939453,21.989999771118164,4216522.0,-0.007276027697929233,1.2727146622277707,0.5000000000000056,49.64739569966405,51.653546862047,0.14936230626983615,0.0632144107002901,-0.207394603779246,-0.417412727526699,9.709727239886105,0.375,-0.05596604159365626,-0.08224992752075622,-0.7088739005379061,0.5443740454963937,-0.3955619140293294,0.23106205898781695,-0.16956375343709595,13.197901720101136,-35.783181810579926,0.3133119865085749,8,0.2775001525878942,0.14499950408936257,-0.15624999999999645,-0.412500381469723,1.2000007629394602,0,0.0451214206960171,-1.1399993896484517,21.989999771118164,-2.073158477470052,22.57500076293945,1.2249995231646826,22.25,0.0451214206960171
1996,2004-08-10,21.825000762939453,21.94499969482422,21.684999465942386,21.905000686645508,4008080.0,-0.00022900415868387647,2.2500447040590843,0.4999999999999889,48.191024460476136,52.70083492807799,0.21454791586034005,0.057372361947280126,-0.17819899360339875,-0.3928093923475231,9.408040043919561,0.2600002288818324,-0.010511490737698637,-0.07849912643432688,-0.704851086522968,0.5478528336543143,-0.39167510647864745,0.23467685360999369,0.8599987030029332,14.000129699706676,-31.178449126715023,0.31317598004432023,8,0.3374986648559606,0.14999866485596058,-0.10750102996826172,-0.407501220703125,1.2349987030029332,1,0.04581901328947824,1.2727146622277707,21.82999992370605,-1.1399993896484517,21.989999771118164,-2.073158477470052,22.57500076293945,0.04581901328947824
1997,2004-08-11,21.59000015258789,21.82999992370605,21.315000534057614,21.799999237060547,5494328.0,-0.010767496088733841,2.8148038259936863,2.624991059294757,52.77336792964986,52.99734200927401,0.4997512986121606,0.26874103058940335,0.07119028576935804,-0.13857375396353433,9.732162895871936,0.5149993896484375,0.058374228255257066,-0.28974971771240376,-0.9262571375508024,0.3467577021259949,-0.6080034276316049,0.028503992206797335,1.0749993133544962,20.072980506046594,-29.372736042867576,0.3182537099191996,8,0.4099998474121094,0.3849992752075231,0.19374990463256836,-0.1725006103515625,1.485000610351559,2,0.055349684408454225,2.2500447040590843,21.825000762939453,1.2727146622277707,21.82999992370605,-1.1399993896484517,21.989999771118164,0.055349684408454225
1998,2004-08-12,21.655000686645508,21.65999984741211,21.375,21.600000381469727,5251590.0,0.0030106777951932617,7.769411350431364,-0.26190735694822886,51.544736829046755,52.67642452010734,0.4227738883865868,0.18694094858303245,0.021469233252844333,-0.1905520332755941,9.968836982541694,0.2849998474121094,0.10105753424671704,-0.20799922943115234,-0.8498992034822948,0.43390074461999006,-0.5289492164567235,0.11295075759441886,0.9559988220214883,30.35718543192985,-21.31262768889526,0.32094998702557176,8,0.3449993133544922,0.3199987411499059,0.16624879837036133,-0.2375011444091797,1.7049999237060511,3,0.044331519465833136,2.8148038259936863,21.59000015258789,2.2500447040590843,21.825000762939453,1.2727146622277707,21.82999992370605,0.044331519465833136
1999,2004-08-13,21.325000762939453,21.71500015258789,21.11000061035156,21.575000762939453,6762988.0,-0.015238970826242593,1.2830223988023397,-4.545429324455542,50.882830544050904,52.752114834995595,0.6984590083130939,0.48842695562004224,0.3582321404582487,0.15283895449777773,10.411395189514728,0.6049995422363317,0.14822063473313563,-0.5039992332458496,-1.1850708967591963,0.17707243026749708,-0.8445350650025212,-0.16346340148917804,1.2341587867431691,22.27980503539988,-34.363068198402914,0.34053583175667274,8,0.5724992752075195,0.5724992752075195,0.496248722076416,0.092498779296875,1.9899997711181605,4,0.06354042174719021,7.769411350431364,21.655000686645508,2.8148038259936863,21.59000015258789,2.2500447040590843,21.825000762939453,0.06354042174719021
2000,2004-08-16,21.5,21.604999542236328,21.024999618530273,21.184999465942386,5336598.0,0.008206294527532965,1.209525124341056,-1.2600021362304545,48.5714432257353,52.04594318029553,0.4956290407982742,0.3054613155222228,0.184915286845456,-0.011767089609392656,11.513122636923708,0.5799999237060547,0.1412343171792898,-0.31400003433227397,-1.010793952041272,0.38279388337672415,-0.6623969931867748,0.03439692452222687,0.9722100133227585,51.63047196508723,-6.634610321336531,0.3483969588544992,8,0.3549995422363281,0.3549995422363281,0.32124948501586914,-0.2525005340576172,1.8299999237060511,0,0.06976744186046502,1.2830223988023397,21.325000762939453,7.769411350431364,21.655000686645508,2.8148038259936863,21.59000015258789,0.06976744186046502
2001,2004-08-17,21.56999969482422,21.645000457763672,21.299999237060547,21.364999771118164,5078940.0,0.0032557997592659316,-1.0597026822366586,0.6507923052237117,49.421489687699015,51.456410176147195,0.34162822447334307,0.2245270066712628,0.12115341868857499,-0.0687853169883681,12.191103847422784,0.345001220703125,0.11119969000589691,-0.22975034713745046,-0.9346239585365907,0.4751232642616898,-0.5821871528370188,0.1226864585621179,0.7864334869151399,67.70184716575238,9.688008746640023,0.3524368056995693,8,0.2849998474121094,0.2849998474121094,0.24749994277954102,-0.32250022888183594,1.5249996185302699,1,0.06768664870086316,1.209525124341056,21.5,1.2830223988023397,21.325000762939453,7.769411350431364,21.655000686645508,0.06768664870086316
2002,2004-08-18,21.73500061035156,21.82999992370605,21.434999465942386,21.5,5014670.0,0.007649555765498306,-1.1643761169695799,1.1463448673694223,44.96404852077486,49.86199724447139,0.10716134464371052,0.04489472475735212,-0.03024444814790428,-0.21907483226233992,13.218058982240278,0.39500045776366477,0.10535928948311835,-0.05399942398071644,-0.7557758608189395,0.6477770128575067,-0.404887642399828,0.2968887944383951,0.514917886331073,88.19884753537474,32.79519673930615,0.3508882184191118,8,-0.005001068115230822,0.11999893188476918,0.06499910354614613,-0.48750114440917613,1.1299991607666051,2,0.06096152833599566,-1.0597026822366586,21.56999969482422,1.209525124341056,21.5,1.2830223988023397,21.325000762939453,0.06096152833599566
2003,2004-08-19,21.71999931335449,21.875,21.6299991607666,21.82999992370605,4067174.0,-0.0006901907787353334,1.4499990463292345,-0.4680864878904038,42.1348302566918,48.68124079486541,-0.013269117322529667,0.08845230876745447,-0.004918920403657268,-0.19456917164133714,12.965288946558754,0.24500083923339844,0.05544968919539528,-0.08425064086914347,-0.7647400703359359,0.596238788597649,-0.4244953556025415,0.25599407386425455,0.43192567307595553,81.76463328434026,28.37830114456102,0.34024471473339624,8,-0.16999912261962535,0.1350002288818395,0.05125045776367543,-0.4724998474121058,1.1900005340576207,3,0.0623849674227126,-1.1643761169695799,21.73500061035156,-1.0597026822366586,21.56999969482422,1.209525124341056,21.5,0.0623849674227126
2004,2004-08-20,21.774999618530273,21.799999237060547,21.59499931335449,21.665000915527344,3679236.0,0.002532242491461112,1.5625320379090866,-0.9999826605631849,45.47205202686008,48.21731372010941,-0.11395838263193525,0.05310802175156937,-0.04406857138010167,-0.2502669369888828,12.728508398900992,0.20499992370605824,0.00873599361687738,-0.040000343322752485,-0.7109696155045988,0.6309689288590938,-0.37548497941367387,0.2954842927681689,0.2867713384681565,88.23525451873128,35.17456730196511,0.33548463609092305,8,-0.28999996185302734,0.07999992370605469,-0.003749847412109375,-0.5275001525878906,1.0650005340576172,4,0.0727899434943029,1.4499990463292345,21.71999931335449,-1.1643761169695799,21.73500061035156,-1.0597026822366586,21.56999969482422,0.0727899434943029
2005,2004-08-23,22.01000022888184,22.09499931335449,21.905000686645508,21.975000381469727,3874796.0,0.010792221100733412,-1.1714223433242101,0.31818418269150633,43.5130045997124,47.69753373558011,-0.3584339712166553,-0.13029123439917,-0.24920009566265477,-0.48899653098841256,11.542560327564525,0.3199996948242152,-0.08261755190282116,0.15800027847290465,-0.4664269608313063,0.7824275177771156,-0.15421334117920082,0.47021389812501013,-0.985000610351566,89.30829228735548,40.29369026244369,0.3122136196521051,8,-0.4500007629394567,-0.15500068664551137,-0.23875045776367543,-0.7625007629394567,1.0049991607666016,0,0.0592912445072733,1.5625320379090866,21.774999618530273,1.4499990463292345,21.71999931335449,-1.1643761169695799,21.73500061035156,0.0592912445072733
2006,2004-08-24,21.899999618530273,22.075000762939453,21.850000381469727,22.0,4081156.0,-0.004997755983992325,-1.2500166893960345,-2.85716621253377,43.083008720261816,46.62082715675921,-0.26448992515664216,0.004762603984325153,-0.11482845596184887,-0.3780534296425735,10.447759298526648,0.22500038146972656,-0.11503835815084429,0.03224964141845632,-0.5795850078189382,0.6440842906558508,-0.27366768320024093,0.33816696603715357,-0.853600006103516,70.4545848625844,22.522014418304252,0.30591732461869653,8,-0.3400001525878906,-0.04500007629394531,-0.12124967575073242,-0.6525001525878906,1.9250011444091761,1,0.06529681872532134,-1.1714223433242101,22.01000022888184,1.5625320379090866,21.774999618530273,1.4499990463292345,21.71999931335449,0.06529681872532134
2007,2004-08-25,22.174999237060547,22.174999237060547,21.93000030517578,22.09000015258789,4630014.0,0.012557060425589572,4.764742841755678,-0.8499876022811803,41.935464023454294,45.55313017836005,-0.5004035242395481,-0.23752245342242517,-0.3696573039535842,-0.6532162959587211,10.045044307484602,0.27499961853027344,-0.11691601658269235,0.27874927520752024,-0.3346523043628409,0.8921508547778814,-0.027951514577658543,0.585450064992699,-1.1076276306152337,100.0,54.71485595455141,0.30670078978518045,8,-0.5749998092651367,-0.31999969482421875,-0.42874956130981445,-0.9274997711181641,1.5500011444091832,2,0.04148816721293813,-1.2500166893960345,21.899999618530273,-1.1714223433242101,22.01000022888184,1.5625320379090866,21.774999618530273,0.04148816721293813
2008,2004-08-26,22.334999084472656,22.375,22.26000022888184,22.375,3510130.0,0.007215325948904949,4.749856952126468,-0.4706040750381474,58.39413483965757,46.38771954453857,-0.6188840479707309,-0.39244013620098883,-0.5076949016569827,-0.8098959158140282,10.72799151263929,0.20000076293945312,-0.10785208040378436,0.4227491378784194,-0.2197003670643305,1.0651986428211693,0.10152438540704622,0.7439738903497926,-1.223322372802734,94.8716820110284,44.595910324984814,0.3212247524713749,8,-0.6349992752075195,-0.4799995422363281,-0.5274991989135742,-1.072499275207516,2.0450000762939453,3,0.023729604135688698,4.764742841755678,22.174999237060547,-1.2500166893960345,21.899999618530273,-1.1714223433242101,22.01000022888184,0.023729604135688698
2009,2004-08-27,22.520000457763672,22.60000038146973,22.309999465942386,22.395000457763672,4686110.0,0.008283025783494713,1.0350952336335508,-3.1249284760633227,66.58652148835287,48.38939490705163,-0.6890045991186433,-0.5771013905074582,-0.6690985773854514,-0.9904675799817682,10.933361862190443,0.29000091552734375,-0.0930855817330496,0.5887504577636733,-0.1026694884846151,1.2801704040119617,0.2430404846395291,0.9344604308878175,-1.332524348793946,89.33334350585895,32.94778587157957,0.3457099731241445,8,-0.5700006484985352,-0.6650009155273438,-0.7662506103515625,-1.2575006484985316,1.7600002288818395,4,0.017317912154570347,4.749856952126468,22.334999084472656,4.764742841755678,22.174999237060547,-1.2500166893960345,21.899999618530273,0.017317912154570347
2010,2004-08-30,22.440000534057614,22.545000076293945,22.2549991607666,22.53000068664551,3493148.0,-0.0035523944085213977,3.8333916139492006,-0.7200012207031818,64.26910641567,50.0391300990484,-0.5158951000746725,-0.488268987124318,-0.5686842840827566,-0.9064581715241395,11.769815331843942,0.29000091552734375,-0.07692227388468709,0.48725051879882386,-0.24027923375825466,1.2147802713559024,0.12348564252028282,0.8510153950773649,-1.1395224832878874,78.66668701171791,16.220724191834428,0.36376487627853976,8,-0.4225006103515554,-0.5850009918212855,-0.6862506866455043,-1.1775007247924734,1.875,0,0.017825294519186352,1.0350952336335508,22.520000457763672,4.749856952126468,22.334999084472656,4.764742841755678,22.174999237060547,0.017825294519186352
2011,2004-08-31,22.20499992370605,22.53000068664551,22.200000762939453,22.405000686645508,4954426.0,-0.010472397716519533,-2.1428701180745118,2.222226931716899,64.26910641567,52.18413653181453,-0.20265889092200595,-0.2777471904505795,-0.30719726481617116,-0.6742027214268056,11.983339653929201,0.32999992370605824,-0.03458733143033044,0.25874986648559073,-0.45662173299358955,0.974121465964771,-0.09893593325400118,0.6164356662251826,-0.8005600864803242,41.04471450979648,-25.65567027759171,0.35768579973959014,8,-0.10750007629394176,-0.350000381469723,-0.48625040054320934,-0.9425001144409109,2.1749992370605504,1,0.03647824673386446,3.8333916139492006,22.440000534057614,1.0350952336335508,22.520000457763672,4.749856952126468,22.334999084472656,0.03647824673386446
2012,2004-09-01,22.3700008392334,22.524999618530273,22.270000457763672,22.48500061035156,4035536.0,0.007430800094315293,1.615405682985279,0.5749966621525975,65.8536275916201,54.81955845791767,-0.2996207868690064,-0.4567128982126718,-0.45066306109439935,-0.8379834275584841,11.623823221849348,0.3199996948242223,0.013339116156405595,0.4177507400512681,-0.31024928638291627,1.1457507664854525,0.053750726834174145,0.7817507532683621,-0.8699161584681505,42.50005960470124,-27.607900645610904,0.364000013217093,9,-0.27250099182128906,-0.5150012969970703,-0.6512513160705566,-1.1075010299682582,2.079999923706051,2,0.06504246173984107,-2.1428701180745118,22.20499992370605,3.8333916139492006,22.440000534057614,1.0350952336335508,22.520000457763672,0.06504246173984107
2013,2004-09-02,22.44499969482422,22.559999465942386,22.23500061035156,22.350000381469727,3356492.0,0.0033526532309862134,1.0,-0.8260826298243832,77.99991989151002,58.43376599843434,-0.29163135750034286,-0.5712381519059981,-0.5163512259946756,-0.9123514444546714,10.988482372511795,0.3249988555908274,0.06071241929850402,0.49924964904785085,-0.20734529093261855,1.2058445890283203,0.14595217905761615,0.8525471190380856,-0.8569217580026134,61.249791383543794,-14.292270239914899,0.35329746999023537,9,-0.2199993133544922,-0.5900001525878906,-0.690000057220459,-1.047499656677246,1.6300010681152308,3,0.05702832274667746,1.615405682985279,22.3700008392334,-2.1428701180745118,22.20499992370605,3.8333916139492006,22.440000534057614,0.05702832274667746
2014,2004-09-03,22.774999618530273,22.94499969482422,22.36000061035156,22.475000381469727,7891368.0,0.014702603171883766,-1.2075487994472114,3.157909530788845,79.58229594731284,62.441465037056616,-0.5194942316554538,-0.8847753655866697,-0.8317243799226333,-1.242669252797377,12.05110901021512,0.5849990844726598,0.1251614171786386,0.7899995803833022,-0.008215338759665514,1.58821449952627,0.39089212081181657,1.1891070399547878,-1.105967886136817,77.18116509726212,-1.3283160872202018,0.39910745957148414,9,-0.3774995803833008,-0.7899999618530273,-1.0199999809265137,-1.3625001907348597,1.25,4,0.07047198986253611,1.0,22.44499969482422,1.615405682985279,22.3700008392334,-2.1428701180745118,22.20499992370605,0.07047198986253611
2015,2004-09-06,22.815000534057614,22.88999938964844,22.739999771118164,22.78499984741211,2546156.0,0.0017563519735384059,-1.4999761583088886,0.10000254313796611,79.29405851281038,66.46491501400645,-0.48421802643199285,-0.8929825484627223,-0.8684213596434596,-1.2835570525256799,12.900851573094101,0.149999618530277,0.20769455784106938,0.7807504653930621,-0.09498237046405222,1.6564833012501765,0.34288404746450496,1.2186168833216193,-1.0183720054210816,82.5504232015848,2.5633950553627898,0.4378664179285579,9,-0.37750053405761363,-0.8300008773803675,-0.9987511634826625,-1.4025011062622,0.8349990844726598,0,0.06421214632018013,-1.2075487994472114,22.774999618530273,1.0,22.44499969482422,1.615405682985279,22.3700008392334,0.06421214632018013
2016,2004-09-07,22.82500076293945,22.875,22.67499923706055,22.85000038146973,4360146.0,0.00043831815243255967,4.3334350601458835,-0.8333015449173677,77.66490777944503,70.43485320911654,-0.39024683853613595,-0.8687661228501362,-0.8771899738250504,-1.298147308284289,13.674261749056239,0.20000076293944957,0.2827857710983608,0.7407506942748974,-0.19669425289093567,1.6781956414407304,0.2720282206919826,1.2094731678578121,-0.9135351176841482,83.09872019428074,3.978981909470363,0.468722473582916,9,-0.25250053405761363,-0.8400011062622035,-1.0087513923644984,-1.4125013351440359,0.7599983215332067,1,0.0652792868045573,-1.4999761583088886,22.815000534057614,-1.2075487994472114,22.774999618530273,1.0,22.44499969482422,0.0652792868045573
2017,2004-09-08,22.78499984741211,22.899999618530273,22.665000915527344,22.899999618530273,3816860.0,-0.0017525044552151314,3.0869420994145256,4.600061036086279,76.69168044193016,72.46791383159126,-0.2845401377039032,-0.7743498501212933,-0.8289821574081948,-1.2563892405273656,13.665219996067574,0.2349987030029297,0.3518398259644542,0.6409997940063477,-0.3159339546693154,1.5979335426820107,0.1625329196685179,1.1194666683441774,-0.7701807971999166,77.4647811650424,-1.2658515063543376,0.47846687433783114,9,-0.21249961853027344,-0.8000001907348633,-0.9687504768371582,-1.3575000762939453,0.649999618530277,2,0.07000216475909471,4.3334350601458835,22.82500076293945,-1.4999761583088886,22.815000534057614,-1.2075487994472114,22.774999618530273,0.07000216475909471
2018,2004-09-09,22.614999771118164,22.73500061035156,22.540000915527344,22.73500061035156,4035920.0,-0.007461052334097551,2.2499721846937675,1.0434876353805274,69.90517514124286,72.83665312635682,-0.07894722039732116,-0.5573152953792508,-0.6524201634067452,-1.0895945023782936,13.487261613075225,0.24499893188476562,0.43336412516849876,0.4229997634887681,-0.5269388370996673,1.3729383640772035,-0.0519695368054478,0.897969063782984,-0.5071626564447698,43.58966834904895,-32.5367211577005,0.47496930029421736,9,-0.042499542236328125,-0.630000114440918,-0.6949996948242188,-1.0949993133544922,1.024999618530277,3,0.08114088040649836,3.0869420994145256,22.78499984741211,4.3334350601458835,22.82500076293945,-1.4999761583088886,22.815000534057614,0.08114088040649836
2019,2004-09-10,22.68000030517578,22.895000457763672,22.60000038146973,22.67499923706055,3364744.0,0.0028742221850750482,-2.806482575310229,-0.04167527616622769,67.26800449504029,73.16986402406462,-0.13283389462686657,-0.543461309457804,-0.7077115307051258,-1.1598500070895312,12.904923911119628,0.29500007629394176,0.5054021361503942,0.4202503204345689,-0.46005779552401904,1.3005584363931568,-0.0199037375447233,0.8604043784138611,-0.4884469324873031,38.888859454390364,-34.10074353385736,0.4401540579792934,9,-0.10750007629394531,-0.6950006484985352,-0.7050008773803675,-0.9250001907348633,1.1299991607666051,4,0.0615079558638858,2.2499721846937675,22.614999771118164,3.0869420994145256,22.78499984741211,4.3334350601458835,22.82500076293945,0.0615079558638858
2020,2004-09-13,23.0,23.0,22.7450008392334,22.7450008392334,4609784.0,0.014109333797107215,1.0,50.98893974069221,75.58136337062564,74.42678146350414,-0.40794354060156124,-0.7856010611513113,-1.0153729372419598,-1.4860116559538525,12.22189388422441,0.31999969482421875,0.5316397099824783,0.6652500152587884,-0.19794190047986504,1.5284419309974417,0.23365405738946166,1.096845973128115,-0.7331019950979467,100.0,25.587208876293857,0.43159595786932614,9,-0.38249969482421875,-0.9875001907348633,-1.0162506103515625,-1.244999885559082,1.2999992370605504,0,0.04456520080566406,-2.806482575310229,22.68000030517578,2.2499721846937675,22.614999771118164,3.0869420994145256,22.78499984741211,0.04456520080566406
2021,2004-09-14,23.03000068664551,23.07500076293945,22.875,22.915000915527344,4706712.0,0.0013043776802397211,-1.0512730224869302,0.45098097880967486,72.44092990285066,75.15870394252975,-0.3448786638084371,-0.7384759472729634,-1.0242116933985912,-1.521423731372277,11.70099808348758,0.20000076293944957,0.5258233891745299,0.6222506523132374,-0.21518613039408763,1.4596874350205624,0.2035322609595731,1.0409690436669017,-0.675130442331703,91.58876838720386,19.569364184965224,0.4187183913536628,9,-0.3750000000000071,-0.9800004959106481,-0.9887509346008336,-1.2750005722045934,0.9349994659423793,1,0.026921359678650836,1.0,23.0,-2.806482575310229,22.68000030517578,2.2499721846937675,22.614999771118164,0.026921359678650836
2022,2004-09-15,23.059999465942386,23.170000076293945,22.95499992370605,23.05500030517578,5148580.0,0.0013025956753127677,-1.0975632449129218,0.04347104970729242,70.42250645542245,74.31676911629779,-0.2980514323138266,-0.7000093209841722,-1.0375829271020116,-1.5502476892951869,11.827142340078598,0.21500015258789418,0.5333011404573611,0.58599948883057,-0.23686241927485696,1.4088613969359969,0.17456853477785472,0.9974304428832852,-0.6043109490209879,82.53956239914558,12.856830605474073,0.41143095405271407,9,-0.29499912261963246,-0.962499618530277,-0.9912500381469727,-1.3049993515014684,1.1800003051757777,2,0.022766679561534664,-1.0512730224869302,23.03000068664551,1.0,23.0,-2.806482575310229,22.68000030517578,0.022766679561534664
2023,2004-09-16,23.07500076293945,23.17499923706055,22.98500061035156,23.125,3567252.0,0.0006505332759967342,1.533353678695837,-10.001526135056556,67.28969297098928,72.95092434115074,-0.23947214274682693,-0.641165281218413,-1.0415646988902445,-1.5627774577532954,12.104778183820786,0.18999862670899148,0.5627777260390161,0.5332507133483837,-0.25041364368505725,1.3169150703818246,0.14141853483166145,0.925082891865106,-0.505022396518445,82.60892640936636,14.775216600229001,0.39183217851672075,9,-0.21750068664550426,-0.9750013351440394,-1.0875010490417445,-1.3200006484985316,1.5049991607666016,3,0.0156012433846211,-1.0975632449129218,23.059999465942386,-1.0512730224869302,23.03000068664551,1.0,23.0,0.0156012433846211
2024,2004-09-17,23.36000061035156,23.48500061035156,23.0049991607666,23.01499938964844,11286292.0,0.012351022231377184,-1.6301328344637829,-6.90012970168549,75.41432068478971,72.51984236025956,-0.4836207876566725,-0.8446374398644281,-1.3103942277685015,-1.8371567492299334,12.572505655537656,0.4800014495849574,0.5858417251495069,0.7390005111694293,-0.038733446285977635,1.5167344686248363,0.3501335324417276,1.127867489897131,-0.6811184872154357,83.108102883448,15.957116784011774,0.38886697872770315,9,-0.3474998474121058,-1.105000495910641,-1.3725008964538539,-1.5950012207031214,0.5249996185302805,4,0.011986248800558874,1.533353678695837,23.07500076293945,-1.0975632449129218,23.059999465942386,-1.0512730224869302,23.03000068664551,0.011986248800558874
2025,2004-09-20,23.315000534057614,23.415000915527344,23.23500061035156,23.28499984741211,3648370.0,-0.0019263730786892586,-1.7692533415495606,0.08695820433435682,84.2592200134693,73.2525437195956,-0.40257171948340087,-0.7345162045899478,-1.2466730855522847,-1.7805722727296036,13.970410562560446,0.1800003051757848,0.5815681976037439,0.6287504196166971,-0.1521124618064924,1.4096133010398866,0.23831897890510234,1.0191818603282918,-0.4748947134784025,72.13116291867809,1.6085963467002955,0.3904314407115953,9,-0.3024997711181605,-1.0600004196166957,-1.417500495910641,-1.5500011444091761,0.6700000762939453,0,0.02123092088982359,-1.6301328344637829,23.36000061035156,1.533353678695837,23.07500076293945,-1.0975632449129218,23.059999465942386,0.02123092088982359
2026,2004-09-21,23.32999992370605,23.489999771118164,23.28499984741211,23.315000534057614,4187514.0,0.0006433364488465099,-4.4666090229393305,0.4999682115837581,82.65300296871443,73.91491288923828,-0.37817258173264534,-0.6713089218346049,-1.2448089959138358,-1.777555225622617,15.356694491369598,0.2049999237060547,0.5454461978332006,0.5722497940063427,-0.16620897354097863,1.310708561553664,0.20302041023268202,0.9414791777800033,-0.36091514517237044,70.09347793535645,-3.8095959032314823,0.36922938377366155,9,-0.31499958038329723,-0.9350004196166957,-1.475000381469723,-1.5650005340576136,1.0949993133544993,1,0.04157733889955417,-1.7692533415495606,23.315000534057614,-1.6301328344637829,23.36000061035156,1.533353678695837,23.07500076293945,0.04157733889955417
2027,2004-09-22,23.09499931335449,23.46999931335449,23.03499984741211,23.32500076293945,6256700.0,-0.010072893747109402,-1.485708524749214,-15.334053916581892,69.93860220854188,73.91862700782707,-0.10568842225565689,-0.3835131798997473,-0.9974234275757716,-1.5277975355648863,16.715760671032672,0.43499946594237926,0.5025171656156893,0.2912491798400829,-0.40793753883734496,0.9904358985175108,-0.058344179498629245,0.6408425391787951,0.3950004577636754,21.78195758502808,-51.50248455584669,0.3495933593387136,9,-0.04999923706054332,-0.6324996948242152,-1.2399997711181605,-1.3299999237060511,1.2800006866455114,2,0.03767052890667677,-4.4666090229393305,23.32999992370605,-1.7692533415495606,23.315000534057614,-1.6301328344637829,23.36000061035156,0.03767052890667677
2028,2004-09-23,22.864999771118164,23.07999992370605,22.78499984741211,23.07999992370605,6725268.0,-0.009958846030505342,1.744184808644333,0.9347773806463229,52.94117647058827,72.3267572273324,0.18271769173983543,-0.1178117165104986,-0.7550383224460688,-1.2766441312182444,17.56161670217286,0.30999946594237926,0.4621970385430032,0.034749603271485796,-0.6289043580378504,0.698403564580822,-0.2970773773831823,0.3665765839261539,0.625,11.347508136668983,-58.90583547534941,0.33182698065466865,9,0.2525005340576172,-0.32250022888183594,-1.072500228881836,-1.1000003814697266,1.5850009918212855,3,0.06013557899689226,-1.485708524749214,23.09499931335449,-4.4666090229393305,23.32999992370605,-1.7692533415495606,23.315000534057614,0.06013557899689226
2029,2004-09-24,22.90999984741211,23.0049991607666,22.7549991607666,22.790000915527344,3657566.0,0.001968076831156962,-1.6315451333119178,-0.5581341707918689,53.09443663695693,69.82820981248031,0.1941958142949609,-0.13923455839427135,-0.7873581166921113,-1.2994550661984547,17.837508557964902,0.25,0.4269444780180187,0.06024971008300639,-0.5877551484604133,0.7082545686264261,-0.2637527191887017,0.3842521393547145,0.5599994659423793,21.088511283190435,-45.64264196688725,0.3240024292717095,9,0.21249961853027344,-0.36750030517578125,-1.2074999809265137,-1.1450004577636719,1.9650001525878906,4,0.072893936596101,1.744184808644333,22.864999771118164,-1.485708524749214,23.09499931335449,-4.4666090229393305,23.32999992370605,0.072893936596101
2030,2004-09-27,22.84000015258789,22.934999465942386,22.649999618530273,22.84000015258789,3818188.0,-0.0030554210078760358,2.0000200774990717,0.0,50.470199942600324,67.38701759467472,0.26721305343754054,-0.03977044696729948,-0.6986213310770069,-1.2013804727566466,18.165038866370345,0.2849998474121129,0.4175467806972044,-0.02974996566772603,-0.6485389781557522,0.5890390468203002,-0.33914447191173736,0.2796445405762853,0.5870991516113264,22.61910708852367,-40.304961454239255,0.30939450624401255,9,0.22999954223632812,-0.1700000762939453,-1.1700005531311035,-1.0750007629394531,2.059999465942383,0,0.045753067833300465,-1.6315451333119178,22.90999984741211,1.744184808644333,22.864999771118164,-1.485708524749214,23.09499931335449,0.045753067833300465
2031,2004-09-28,23.01499938964844,23.1200008392334,22.71500015258789,22.774999618530273,4589142.0,0.007661963042531861,-1.2500119209719036,100.0,56.64738737268731,65.85644880770415,0.10042261229879657,-0.15913402664343224,-0.8542367481986659,-1.3516326650054005,18.880690285459877,0.4050006866455078,0.420333088516756,0.1047492980957081,-0.4313523855684309,0.6408509817598471,-0.16330154373636319,0.3728001399277794,0.3499319396972602,44.51218377543583,-15.88798612822223,0.2680508418320702,9,0.0550003051757777,-0.34499931335449574,-1.3074998855590856,-1.2500000000000036,1.710000991821289,1,0.04214648040092506,2.0000200774990717,22.84000015258789,-1.6315451333119178,22.90999984741211,1.744184808644333,22.864999771118164,0.04214648040092506
2032,2004-09-29,23.82500076293945,23.95000076293945,23.114999771118164,23.13500022888184,12789658.0,0.03519449901247129,-1.2876694074950716,2.875004967058396,75.52743804539492,66.77175381597144,-0.6589467761647185,-0.9007219122504146,-1.6381050043048084,-2.128412876372355,20.27791322268814,0.9350013732910085,0.39407353384751076,0.8420006752014118,0.22569211960138347,1.45830923080144,0.5338463974013976,1.150154953001426,-1.1750011444091761,90.38462384917284,26.707251719611094,0.30815427780001403,9,-0.5250005722045863,-0.8850002288818324,-2.117501258850094,-2.060001373291012,1.0249996185302805,2,0.025183565788355233,-1.2500119209719036,23.01499938964844,2.0000200774990717,22.84000015258789,-1.6315451333119178,22.90999984741211,0.025183565788355233
2033,2004-09-30,23.72500038146973,24.145000457763672,23.65999984741211,23.90500068664551,7812296.0,-0.004197287650259951,-2.129022334338204,-0.2608698055888063,71.72556710891259,66.36189230754064,-0.5107594450736492,-0.7377343040212061,-1.49534742768601,-2.001503065635493,21.862172265795866,0.4850006103515625,0.379825662654536,0.6780002593994183,0.03180947042558202,1.3241910483732546,0.3549048649124984,1.0010956538863383,-1.049000740051273,71.90636518242303,4.88300927868103,0.32309539448691826,9,-0.32750034332275746,-0.5524997711181676,-1.997500896453861,-1.9600009918212926,1.3249988555908203,3,0.027397243754649026,-1.2876694074950716,23.82500076293945,-1.2500119209719036,23.01499938964844,2.0000200774990717,22.84000015258789,0.027397243754649026
2034,2004-10-01,24.3799991607666,24.3799991607666,23.7549991607666,23.7549991607666,6584514.0,0.02760795653383652,1.0,-3.4722163353537066,75.18246854092709,65.35336436614708,-1.1240629088348264,-1.3347591275976427,-2.1037707598791044,-2.6246322418239316,22.623822723399574,0.6549987792968714,0.3900741098397482,1.252749061584474,0.387328806929343,2.118169316239605,0.8200389342569103,1.6854591889120378,-1.6452394866943365,100.0,35.613423562694194,0.4327101273275653,10,-0.8649997711181641,-1.0899991989135742,-2.602499485015869,-2.5249996185302734,0.5900001525878871,4,0.0028712717220062967,-2.129022334338204,23.72500038146973,-1.2876694074950716,23.82500076293945,-1.2500119209719036,23.01499938964844,0.0028712717220062967
2035,2004-10-04,24.28000068664551,24.8799991607666,24.11000061035156,24.729999542236328,8764552.0,-0.0041016602774134325,1.0533346896735978,-0.7199981689453068,72.24201220704208,64.19658761485015,-0.9753525981205406,-1.1798717158988694,-1.9480495796915633,-2.4895093425827177,23.649670782100195,0.7699985504150426,0.4117505632264731,1.0795005798339865,0.08673242593111397,2.072268733736859,0.5831165028825502,1.5758846567854228,-1.4465266433715875,72.28643191731369,10.872275139372853,0.496384076951437,10,-0.5150012969970739,-0.740000724792484,-2.377501010894779,-2.4250011444091832,0.8599987030029297,0,0.02450573708928072,1.0,24.3799991607666,-2.129022334338204,23.72500038146973,-1.2876694074950716,23.82500076293945,0.02450573708928072
2036,2004-10-05,24.315000534057614,24.565000534057614,24.170000076293945,24.399999618530273,5601872.0,0.0014415093254651623,-1.1066691080728976,0.18888733474902286,72.29132647184389,64.45800142188371,-0.9565252969680103,-1.1568324521088904,-1.9359260391378683,-2.492497089265278,24.97589405400803,0.3950004577636683,0.39339625576242554,1.040000438690182,-0.052717309269567636,2.1327181866499316,0.4936415647103054,1.5863593126700586,-1.3178044813842753,67.98873529233755,8.864824468675224,0.5463588739798756,10,-0.5500011444091761,-0.7750005722045863,-2.3787508010864222,-2.4600009918212855,1.2649993896484375,1,0.024059184520817123,1.0533346896735978,24.28000068664551,1.0,24.3799991607666,-2.129022334338204,23.72500038146973,0.024059184520817123
2037,2004-10-06,24.3799991607666,24.459999084472656,24.1200008392334,24.29999923706055,4848846.0,0.0026731904290089314,1.8333214123930095,-0.9411857104388381,72.77487329262124,66.6617455132207,-0.9164525968344357,-1.1554515350716486,-1.9527191791612921,-2.52901194289797,26.241539356950515,0.3399982452392578,0.3699192531488187,1.0252490997314467,-0.14682723291942068,2.197325432382314,0.439210933406013,1.6112872660568804,-1.2321788594458027,59.01637037604493,2.7448820536804774,0.5860381663254344,10,-0.6149997711181641,-0.8224992752075195,-2.403749465942383,-2.5249996185302734,0.7350006103515625,2,0.014150993953204072,-1.1066691080728976,24.315000534057614,1.0533346896735978,24.28000068664551,1.0,24.3799991607666,0.014150993953204072
2038,2004-10-07,24.45000076293945,24.614999771118164,24.26499938964844,24.3799991607666,5263348.0,0.0028712717220062967,-1.333326975528842,0.875020861645561,70.56605837787438,68.60303681776709,-0.8247041366450603,-1.1393456029014501,-1.9859255199374815,-2.5673586546420317,28.126671499271122,0.350000381469723,0.35863249981538914,1.0035006523132282,-0.21126431018185698,2.2182656148083133,0.39611817106568736,1.610883133560769,-1.163606152862986,61.777920193142045,8.533388563517939,0.6073824812475425,10,-0.6850013732910121,-0.8925008773803675,-2.473751068115231,-2.5950012207031214,0.554998397827152,3,0.016359902087879963,1.8333214123930095,24.3799991607666,-1.1066691080728976,24.315000534057614,1.0533346896735978,24.28000068664551,0.016359902087879963
2039,2004-10-08,24.07500076293945,24.57500076293945,23.98500061035156,24.38500022888184,5644220.0,-0.015337422834293513,-1.4081650129816194,-4.428462439715865,62.751691813179654,69.96764702560924,-0.29845576327689827,-0.6898458737301318,-1.5817588928601083,-2.1605671106292093,29.308075926419587,0.5900001525878906,0.3790448309971097,0.5587506294250453,-0.6306362888383745,1.748137547688465,-0.03594282970666285,1.1534440885567534,-0.6611177888077755,10.055899257731129,-39.11421112158155,0.5946934591317096,10,-0.2775011062622035,-0.45500087738036754,-2.0350008010864222,-2.2200012207031214,0.8249988555908239,4,0.040498377703978905,-1.333326975528842,24.45000076293945,1.8333214123930095,24.3799991607666,-1.1066691080728976,24.315000534057614,0.040498377703978905
2040,2004-10-11,24.024999618530273,24.21999931335449,23.934999465942386,24.10000038146973,4186700.0,-0.0020768906676899013,-1.2352835579756825,0.24193836176929018,61.525702081572724,70.50968199326317,-0.07005203196286303,-0.5893324252603236,-1.4983798836848763,-2.081616514031655,30.211444956905154,0.28499984741210227,0.4573995507590851,0.45749950408935547,-0.7265458829850431,1.641544891163754,-0.1345231894478438,1.0495221976265547,-0.4938273494678036,13.235310617194848,-31.913035986172623,0.5920226935371988,10,-0.027500152587890625,-0.3149995803833008,-1.833749771118164,-2.0399999618530273,0.7650012969970703,0,0.039334014977271625,-1.4081650129816194,24.07500076293945,-1.333326975528842,24.45000076293945,1.8333214123930095,24.3799991607666,0.039334014977271625
2041,2004-10-12,23.649999618530273,24.040000915527344,23.520000457763672,24.024999618530273,6826366.0,-0.015608741142737248,1.567887048008364,4.999949137886951,58.7955708385326,68.65058563694512,0.4520312269036708,-0.17444602570956036,-1.1041486598800567,-1.673885407050708,30.51054966983403,0.5200004577636719,0.5320519277183884,0.05149955749511648,-1.1054480711349512,1.2084471861251842,-0.5269742568199192,0.6299733718101521,1.2299995422363281,11.872076921067071,-34.735255820482536,0.5784738143150348,10,0.5500001907348633,0.06000041961669922,-1.4387497901916504,-1.6649999618530273,1.649999618530277,1,0.06300210550323726,-1.2352835579756825,24.024999618530273,-1.4081650129816194,24.07500076293945,-1.333326975528842,24.45000076293945,0.06300210550323726
2042,2004-10-13,23.584999084472656,23.98500061035156,23.524999618530273,23.70000076293945,7058750.0,-0.002748437002370485,-2.914891890136974,0.3066711425781155,62.04012321855868,67.57442520468358,0.535746819051262,-0.07177723662849544,-1.0175355139488609,-1.581149286315508,30.580640256172902,0.4600009918212855,0.6247510645195788,-0.03975095748901225,-1.1687398184284774,1.089237903450453,-0.6042453879587448,0.5247434729807203,1.2678001022338883,5.935951366934044,-43.26717584201415,0.5644944304697326,10,0.6150007247924805,0.1250009536743164,-1.3062491416931152,-1.5999994277954102,1.9400005340576172,2,0.08458770051624964,1.567887048008364,23.649999618530273,-1.2352835579756825,24.024999618530273,-1.4081650129816194,24.07500076293945,0.08458770051624964
2043,2004-10-14,23.434999465942386,23.489999771118164,23.11000061035156,23.434999465942386,8335376.0,-0.006359958632732088,5.909037314468537,-0.0,58.48141736679847,65.71875285200264,0.7155292920698528,0.11233489664367369,-0.857698035932362,-1.4097528972486089,30.245031102981223,0.4749984741210973,0.6967193459084591,-0.20775051116942933,-1.3110208971345898,0.8955198747957311,-0.7593857041520096,0.3438846818131509,1.3911437461852998,22.18421991402008,-29.312186446952108,0.551635192982581,10,0.5600004196166957,0.2750005722045863,-1.1562495231628453,-1.4499998092651403,2.0050010681152273,3,0.07168766133821713,-2.914891890136974,23.584999084472656,1.567887048008364,23.649999618530273,-1.2352835579756825,24.024999618530273,0.07168766133821713
2044,2004-10-15,23.63999938964844,23.76000022888184,23.25,23.31999969482422,6683774.0,0.008747596687765036,-1.2173967127195684,100.0,62.38389087366046,64.62340603718245,0.44088531607106773,-0.07442867117634933,-1.0314159319597174,-1.5878751520978902,29.33927947450327,0.5100002288818395,0.6559799957083925,-0.016750526428218393,-1.111990632966684,1.0784895801102472,-0.564370579697453,0.5308695268410162,1.1174981184082,47.74769356604223,-7.095748737654326,0.5476200532692337,10,0.22250080108642223,0.10000038146972301,-1.3612494468689,-1.654999732971195,1.715000152587887,4,0.05774110856009029,5.909037314468537,23.434999465942386,-2.914891890136974,23.584999084472656,1.567887048008364,23.649999618530273,0.05774110856009029
2045,2004-10-18,23.809999465942386,23.864999771118164,23.565000534057614,23.684999465942386,4778654.0,0.007191204766628934,1.5531783650413384,0.3906253725293808,62.325581120267174,63.51610099811837,0.2203796349909659,-0.21654566129684483,-1.1623555347335177,-1.7318917187140848,28.45582963938625,0.2999992370605504,0.6370588763795411,0.12849960327148935,-0.956547892114358,1.2135470986573367,-0.41402414442143254,0.6710233509644112,0.8815981662060501,75.26866945043814,18.328631354727364,0.5425237476929233,10,0.052500724792476916,-0.045000076293948865,-1.5312495231628453,-1.8249998092651403,1.4549999237060547,0,0.04577909185369844,-1.2173967127195684,23.63999938964844,5.909037314468537,23.434999465942386,-2.914891890136974,23.584999084472656,0.04577909185369844
2046,2004-10-19,24.29999923706055,24.415000915527344,23.97500038146973,24.0,7597552.0,0.02057957925698628,-1.5142997275204666,2.3999938964844034,58.17553655282558,61.893952471474414,-0.30393372934286944,-0.6642035656856429,-1.606634487281486,-2.1908787944206516,27.684525981138297,0.6050014495849574,0.5582960272622337,0.5699994087219267,-0.5354181265905531,1.6754169440344064,0.01729064106568501,1.1227081763781683,0.3283345142160101,91.18761290624353,36.888599774022595,0.5527087676562406,10,-0.43749904632568715,-0.5349998474121129,-1.9849991798400914,-2.2874994277954137,0.945001602172848,1,0.020164678759309496,1.5531783650413384,23.809999465942386,-1.2173967127195684,23.63999938964844,5.909037314468537,23.434999465942386,0.020164678759309496
2047,2004-10-20,23.96500015258789,24.03499984741211,23.774999618530273,24.0,6017398.0,-0.013785970987264196,3.952406902815622,-0.11666645473850046,53.82165547060217,60.033463259555276,-0.03798778971741967,-0.27477201051121725,-1.2212887074987613,-1.8302524605562738,27.83071682388834,0.524999618530277,0.48219778284661174,0.19150028228759908,-0.8765433872701607,1.2595439518453588,-0.3425215524912808,0.725522117066479,0.6026002730516709,65.51719098036244,12.889974296372571,0.5340218347788803,10,-0.12249946594238637,-0.20000076293945312,-1.612499713897705,-1.9149999618530273,1.6499996185302734,2,0.055706199706762716,-1.5142997275204666,24.29999923706055,1.5531783650413384,23.809999465942386,-1.2173967127195684,23.63999938964844,0.055706199706762716
2048,2004-10-21,24.239999771118164,24.32500076293945,23.90500068664551,24.145000457763672,5292658.0,0.01147505181637043,2.169796382533122,-2.714277929155313,47.4637776306569,58.33480612816386,-0.38655959230265324,-0.46533639301257423,-1.4438035534207643,-2.0778453697747636,29.12393011987761,0.4200000762939382,0.40502289572578576,0.3977499008178711,-0.5986779884198192,1.3941777900555614,-0.10046404380097584,0.895963845436718,0.2692966619098769,84.97845434482217,36.75964257087804,0.49821394461884566,10,-0.47749900817871094,-0.47500038146972656,-1.8087496757507324,-2.1424999237060547,1.3350009918212855,3,0.05301154536078756,3.952406902815622,23.96500015258789,-1.5142997275204666,24.29999923706055,1.5531783650413384,23.809999465942386,0.05301154536078756
2049,2004-10-22,24.57999992370605,24.65999984741211,24.26000022888184,24.35000038146973,6546972.0,0.014026409067585677,1.0512833052936161,2.4210653121046493,54.99998728434235,57.609726706249376,-0.7234732742175289,-0.7102229339744923,-1.715647468103672,-2.390658409439986,30.76415144038784,0.4200000762939453,0.3234217746307806,0.6542500495910595,-0.29186283796796175,1.6003629371500807,0.18119360581155064,1.1273064933705683,-1.4699993133544922,92.69406631306634,45.5566590384272,0.4730564437795102,10,-0.6949996948242152,-0.8150005340576136,-2.1012501716613734,-2.480000495910641,0.9400005340576207,4,0.03498781989507416,2.169796382533122,24.239999771118164,3.952406902815622,23.96500015258789,-1.5142997275204666,24.29999923706055,0.03498781989507416
2050,2004-10-25,23.88500022888184,24.04999923706055,23.790000915527344,23.97500038146973,6214462.0,-0.028275008013890268,1.1666719649045023,-0.39130579005855953,44.12567864613686,55.979738684872075,-0.05634634203419964,0.07070472370637404,-0.9648038701658308,-1.6758295966270573,32.47795976135684,0.7899990081787074,0.22702966892113352,-0.0929996490478473,-0.8903732851469286,0.704373987051234,-0.49168646709738795,0.30568716900169335,-0.7439996337890697,12.429444282805173,-30.745614665784878,0.3986868180495399,10,-3.552713678800501e-15,-0.12000083923340199,-1.251249790191654,-1.6300001144409215,1.4349994659423793,0,0.061544873320828364,1.0512833052936161,24.57999992370605,2.169796382533122,24.239999771118164,3.952406902815622,23.96500015258789,0.061544873320828364
2051,2004-10-26,23.98500061035156,24.03499984741211,23.75,23.98500061035156,4128282.0,0.0041867440029914604,4.700083924620027,-0.0,44.65496104003357,54.048053998369284,-0.116031427188787,0.04964578667169306,-1.0089035996817763,-1.7533818351975548,33.68866601780777,0.2849998474121094,0.17621517187447466,-0.04149932861328409,-0.6977576779751828,0.6147590207486147,-0.36962850329423347,0.2866298460676653,-0.8136200302124017,25.824247225959677,-14.713023942316756,0.3281291746809497,10,-0.10000038146972301,-0.22000122070312145,-1.3512501716613734,-1.730000495910641,2.014999389648441,1,0.053366635260557516,1.1666719649045023,23.88500022888184,1.0512833052936161,24.57999992370605,2.169796382533122,24.239999771118164,0.053366635260557516
2052,2004-10-27,24.42499923706055,24.434999465942386,23.80500030517578,24.10000038146973,6498330.0,0.01834474110953721,2.6521763167642662,100.0,49.69247805258005,53.07150518567834,-0.4742140750843049,-0.36163913974026585,-1.3920554881009934,-2.165511256320041,33.33397914452133,0.6299991607666051,0.14163711857933947,0.3684993743896534,-0.30363880289170453,1.0406375516710114,0.032430285748972665,0.7045684630303342,-1.2238462715759333,74.17575277404033,34.8247209737104,0.3360690886406797,10,-0.46999931335449574,-0.6599998474121129,-1.7199993133544957,-2.1674995422363317,1.5400009155273402,2,0.03357222631674195,4.700083924620027,23.98500061035156,1.1666719649045023,23.88500022888184,1.0512833052936161,24.57999992370605,0.03357222631674195
2053,2004-10-28,24.375,24.684999465942386,24.09499931335449,24.6299991607666,7251762.0,-0.0020470517347933592,2.2328795756799593,-0.7846155651934058,54.010687278283406,52.141149230636444,-0.30938893308293913,-0.27452161414568366,-1.2841348410265816,-2.0893271664245283,32.76021451383123,0.5900001525878977,0.14352687797360986,0.28600015640258647,-0.38149030017313024,0.9534906129783032,-0.04774507188527011,0.619745384690443,-1.1446700968768333,66.84495796690774,22.805619244209893,0.3337452282878576,10,-0.25,-0.6100006103515625,-1.6212501525878906,-2.1175003051757812,1.5300006866455114,3,0.05087178548177085,2.6521763167642662,24.42499923706055,4.700083924620027,23.98500061035156,1.1666719649045023,23.88500022888184,0.05087178548177085
2054,2004-10-29,24.45000076293945,24.73500061035156,24.3700008392334,24.42499923706055,5059496.0,0.0030769543770030605,-4.407471248127897,-0.09804552220382724,55.64410927772481,51.39876347035396,-0.28765820570176714,-0.36259982004465385,-1.3009215600316786,-2.1351259035347034,31.82423264318508,0.3649997711181605,0.14530694827294965,0.3575008392333956,-0.3171105843050803,1.0321122627718715,0.02019512746415586,0.6948065510026353,-1.1614840773035127,71.0660232677024,22.174698193357173,0.33730571176923857,10,-0.20750045776366832,-0.6850013732910121,-1.6200008392333949,-2.192501068115231,1.6999988555908239,4,0.046012268502880316,2.2328795756799593,24.375,2.6521763167642662,24.42499923706055,4.700083924620027,23.98500061035156,0.046012268502880316
2055,2004-11-01,24.875,24.95000076293945,24.434999465942386,24.5,3847560.0,0.01738238134146619,-1.0396047830914852,14.999084528536457,66.05506467742285,52.27426659530922,-0.6098302217634739,-0.7807680411535891,-1.669143908547568,-2.522726467199874,30.29869236369105,0.5150012969970632,0.186547744427763,0.75275011062622,-0.0041377479664177486,1.5096379692188577,0.3743061813299029,1.131194039922537,-1.499694278881126,93.7499403953934,38.51630319777387,0.3784439292963183,11,-0.5249996185302734,-1.0749998092651367,-2.0425004959106445,-2.6175003051757812,1.2950000762939453,0,0.025929666643765614,-4.407471248127897,24.45000076293945,2.2328795756799593,24.375,2.6521763167642662,24.42499923706055,0.025929666643765614
2056,2004-11-02,24.899999618530273,24.9950008392334,24.76000022888184,24.9950008392334,4300488.0,0.001005009790161715,3.947317699967802,-0.2533365885416667,67.41724497709919,53.784887651586665,-0.6043200378132312,-0.800748666250584,-1.6323593333365878,-2.5121974282711825,28.711442151815202,0.23500061035155895,0.2030634651037886,0.7484997749328599,-0.08144086702056796,1.5784404168862878,0.33352945395614597,1.1634700959095738,-1.3987182940657519,92.01670772539963,29.28536964360923,0.41497032097671466,11,-0.5274991989135742,-1.044999122619629,-2.0299997329711914,-2.6424999237060547,0.6849994659423828,1,0.016867473201942706,-1.0396047830914852,24.875,-4.407471248127897,24.45000076293945,2.2328795756799593,24.375,0.016867473201942706
2057,2004-11-03,24.72500038146973,25.10000038146973,24.65999984741211,25.0,7580140.0,-0.007028081917331064,-1.1728384596184542,2.8946956312238625,66.97371670417793,55.95265865975566,-0.3466293014481785,-0.6309254413496639,-1.4052009687297193,-2.3062383862125593,27.272322406415384,0.44000053405762074,0.20827001444337156,0.5562504768371603,-0.3073462389140822,1.4198471925884029,0.12445211896153907,0.9880488347127816,-1.0743471055283216,62.68660682089947,-4.959950083325822,0.4317983578756219,11,-0.30000019073486683,-0.6199998855590856,-1.855000495910648,-2.4675006866455114,0.7600002288818288,2,0.05156722341188824,3.947317699967802,24.899999618530273,-1.0396047830914852,24.875,-4.407471248127897,24.45000076293945,0.05156722341188824
2058,2004-11-04,24.85000038146973,24.88999938964844,24.524999618530273,24.739999771118164,5026660.0,0.005055611651018754,2.842130624209342,-0.4000027743291506,66.26347387057396,57.20415716933696,-0.42018837773822426,-0.7635706368462074,-1.4806719844997396,-2.399476930197576,25.426524642208758,0.3649997711181676,0.20245266751813418,0.6612504959106467,-0.24713694723055823,1.5696379390518516,0.207056774340046,1.1154442174812473,-1.0254254528649227,65.75340318240029,-4.228044215080956,0.4541937215706018,11,-0.42500019073486683,-0.7449998855590856,-1.7300000190734899,-2.362500190734867,0.889999389648434,3,0.04486920539243133,-1.1728384596184542,24.72500038146973,3.947317699967802,24.899999618530273,-1.0396047830914852,24.875,0.04486920539243133
2059,2004-11-05,25.04999923706055,25.395000457763672,24.85000038146973,25.09499931335449,7509372.0,0.008048243562199575,-1.4494507237245577,-0.40908933277839354,66.53335550947398,59.693899043041085,-0.6107316076843006,-0.9347025201270718,-1.6337607309985884,-2.5667078925808866,24.72103103670239,0.5450000762939418,0.24483768405163175,0.8124994277954123,-0.1716729232752776,1.7966717788661022,0.32041325226006734,1.3045856033307572,-1.0723732541119517,64.06240997224437,-5.033357420580302,0.49208617553534545,11,-0.4774990081787145,-0.7974987030029332,-1.7649989128112828,-2.4649991989135778,0.8850002288818359,4,0.03413179543414979,2.842130624209342,24.85000038146973,-1.1728384596184542,24.72500038146973,3.947317699967802,24.899999618530273,0.03413179543414979
2060,2004-11-08,24.96999931335449,25.170000076293945,24.88500022888184,25.07999992370605,4385790.0,-0.0031936098260516577,-1.0357220708447645,2.4444538634344553,60.0299579868643,61.40223203713339,-0.40302115960417595,-0.8224426694112381,-1.5042340882456706,-2.4554298286751894,24.148918565105358,0.2849998474121058,0.29368221664050154,0.6852495193481403,-0.34559839430813,1.7160974330044105,0.1698255625200069,1.2006734761762736,-0.7939409039317802,51.14934086917972,-14.52604494335403,0.5154239568281351,11,-0.3699989318847621,-0.7174987792968714,-1.5674996376037562,-2.267499923706051,0.8550014495849609,0,0.04725672157086103,-1.4494507237245577,25.04999923706055,2.842130624209342,24.85000038146973,-1.1728384596184542,24.72500038146973,0.04725672157086103
2061,2004-11-09,25.13999938964844,25.29999923706055,24.95000076293945,25.07500076293945,4100926.0,0.006808173046405797,-1.2222222222222172,-0.5908933277847781,68.50395167162081,63.49239577258236,-0.438017253229777,-0.922383304811472,-1.6141349649602326,-2.588694218439798,24.908867166942308,0.34999847412110086,0.29684649788889317,0.7807496070861859,-0.2720776011946171,1.833576815366989,0.2543360029457844,1.3071632112265874,-0.7932890934579966,70.68956067445578,4.787860504774045,0.526413604140401,11,-0.394999504089359,-0.8874988555908239,-1.4874997138977086,-2.1875000000000036,0.5500011444091726,1,0.040970593144469714,-1.0357220708447645,24.96999931335449,-1.4494507237245577,25.04999923706055,2.842130624209342,24.85000038146973,0.040970593144469714
2062,2004-11-10,25.57999992370605,25.59000015258789,25.25,25.28000068664551,6054052.0,0.017502010530628054,1.125002980235081,4.615470391454283,70.05990451825114,65.27564213257877,-0.7788563811582812,-1.270393827926494,-1.9930036259820483,-2.992699973279361,25.8297700016479,0.4500007629394496,0.41436434315183135,1.121000099182126,0.0011429921282015698,2.2408572062360506,0.5610715456551638,1.6809286527090883,-1.086529004895354,99.06101184346463,34.1029339261554,0.5599285535269627,11,-0.5999994277954066,-1.2299995422363246,-1.9275002479553187,-2.6275005340576136,0.31500053405762074,2,0.00019543239959007863,-1.2222222222222172,25.13999938964844,-1.0357220708447645,24.96999931335449,-1.4494507237245577,25.04999923706055,0.00019543239959007863
2063,2004-11-11,25.114999771118164,25.57500076293945,24.815000534057614,25.57500076293945,11192576.0,-0.018178270288302545,2.304341696624466,-1.533340538890962,57.72006367743816,65.50630373254691,-0.22109933204260557,-0.7094529824158435,-1.4734323431533056,-2.500749772249865,27.51403292157694,0.7649993896484375,0.5221569946397722,0.5719999313354478,-0.4740471502585031,1.6180470129293987,0.048976390538474135,1.0950234721324215,-0.4460841749031168,38.70959802915443,-21.800695309205253,0.5230235407969753,11,-0.10249996185302734,-0.7649993896484375,-1.4537501335144043,-2.1625003814697266,0.3700008392333949,3,0.014732265283907697,1.125002980235081,25.57999992370605,-1.2222222222222172,25.13999938964844,-1.0357220708447645,24.96999931335449,0.014732265283907697
2064,2004-11-12,25.0049991607666,25.290000915527344,24.95000076293945,25.19499969482422,5727170.0,-0.004379877019870082,-1.266687859617861,0.4130437486783378,69.44444444444437,65.8829014844382,-0.026924449443558984,-0.5185321137800329,-1.3196521922772035,-2.3635264893126795,28.736183259000843,0.3400001525878942,0.5793264593773948,0.39374933242797994,-0.5798377627182631,1.367336427574223,-0.0930442151451416,0.8805428800011015,-0.18999862670898793,24.51596390064097,-40.33810767776744,0.4867935475731224,11,0.05250072479248047,-0.654998779296875,-1.3437495231628418,-2.052499771118164,0.8850002288818395,4,0.0293941465714902,2.304341696624466,25.114999771118164,1.125002980235081,25.57999992370605,-1.2222222222222172,25.13999938964844,0.0293941465714902
2065,2004-11-15,24.899999618530273,25.21999931335449,24.899999618530273,25.114999771118164,5719282.0,-0.004199142002015099,-1.9767392345770682,1.1315765697937057,65.8578881360123,65.70963961320633,0.09163010263029392,-0.3453940601500065,-1.172480120442195,-2.2376261525286765,29.772447055920452,0.3199996948242152,0.6229665291259856,0.23424978256225515,-0.6700511085227454,1.1385506736472557,-0.21790066298024513,0.6864002281047554,0.6900005340576172,10.967629201399296,-56.393516514413925,0.4521504455425,11,0.1575002670288086,-0.5499992370605469,-1.1912498474121094,-1.947500228881836,1.024999618530277,0,0.04156625956901139,-1.266687859617861,25.0049991607666,2.304341696624466,25.114999771118164,1.125002980235081,25.57999992370605,0.04156625956901139
2066,2004-11-16,24.790000915527344,25.04999923706055,24.770000457763672,24.96999931335449,5509268.0,-0.004417618662173384,-1.5454513928023697,0.8372012561877729,57.142899800978455,64.61732662396194,0.20605329865433575,-0.20743894215743808,-1.0210399627663946,-2.108271798613327,29.795315718609217,0.27999877929687855,0.6554307480258714,0.09975099563598633,-0.7892484692394532,0.9887504605114259,-0.34474873680173346,0.5442507280737061,0.7861992263793951,2.4390811228239935,-61.413807523118784,0.444499732437719,11,0.2674989700317383,-0.4400005340576172,-0.936251163482666,-1.8375015258789062,1.0349998474121058,1,0.041750698232682515,-1.9767392345770682,24.899999618530273,-1.266687859617861,25.0049991607666,2.304341696624466,25.114999771118164,0.041750698232682515
2067,2004-11-17,25.29999923706055,25.29999923706055,24.84499931335449,24.84499931335449,7768954.0,0.020572743150395256,1.0,-2.527799853768726,65.33997669425318,64.51471582659296,-0.2389299765850339,-0.6453835615334249,-1.4815266251917762,-2.5920799145863285,30.48247434845528,0.5099983215332067,0.6210929331773478,0.5429993629455616,-0.3167088014481152,1.4027075273392384,0.11314528074872143,0.9728534451424018,0.24395291748046688,65.83833271729624,2.26626959118353,0.42985408219683846,11,-0.11999893188476918,-0.9499988555908239,-1.3449993133544957,-2.347499847412113,0.850000381469723,2,0.015415071492404397,-1.5454513928023697,24.790000915527344,-1.9767392345770682,24.899999618530273,-1.266687859617861,25.0049991607666,0.015415071492404397
2068,2004-11-18,25.524999618530273,25.56999969482422,25.25,25.25,5041794.0,0.008893295978449345,-1.3272737361196845,0.6043948673449189,66.9826301443501,64.56463523046808,-0.40019751465132103,-0.8107463544019318,-1.6478995512613288,-2.7892359833161002,30.885184045918884,0.31999969482421875,0.5850923007854227,0.7037497520446792,-0.18485523131855075,1.592354735407909,0.2594472603630642,1.148052243726294,-0.7549991607666016,94.3749850988246,30.439262357837862,0.4443024916816151,11,-0.3449993133544922,-1.1749992370605469,-1.5699996948242188,-2.572500228881836,0.625,3,0.014495625651833155,1.0,25.29999923706055,-1.5454513928023697,24.790000915527344,-1.9767392345770682,24.899999618530273,0.014495625651833155
2069,2004-11-19,25.440000534057614,25.63500022888184,25.31999969482422,25.489999771118164,7175814.0,-0.003330032742133837,-1.1724106179790306,-0.18181565970080152,60.00002700675364,64.56130956601135,-0.28391570320102844,-0.6935746329293835,-1.5061474191372675,-2.6754864751329386,30.864218641518914,0.31500053405762074,0.5631979723223637,0.5757506370544405,-0.34630201350469747,1.4978032876135785,0.11472431177487152,1.0367769623340095,-0.6540000915527315,77.45667671424309,16.577926901454717,0.46102632527956844,11,-0.23750019073485973,-0.9975004196166957,-1.5875005722045863,-2.487501144409176,0.779998779296875,4,0.001768870886370566,-1.3272737361196845,25.524999618530273,1.0,25.29999923706055,-1.5454513928023697,24.790000915527344,0.001768870886370566
2070,2004-11-22,25.354999542236328,25.46999931335449,25.13999938964844,25.40500068664551,5083612.0,-0.0033412338850972167,2.666698456093569,1.0000381475547417,57.885623730223216,63.381495350300504,-0.15484257007683766,-0.5194297741270049,-1.3745270986293256,-2.5625761263543154,31.807783976105853,0.3299999237060476,0.5367476666483242,0.4172496795654297,-0.4050987652312372,1.2395981243620966,0.006075457167096232,0.8284239019637631,-0.5350391082763686,67.62996985726826,10.24837098929931,0.411174222398334,11,-0.15249919891357422,-0.7549991607666016,-1.5537495613098145,-2.4025001525878906,1.034999847412113,0,0.02110036904244117,-1.1724106179790306,25.440000534057614,-1.3272737361196845,25.524999618530273,1.0,25.29999923706055,0.02110036904244117
2071,2004-11-23,25.26499938964844,25.46999931335449,25.149999618530273,25.46999931335449,4536858.0,-0.0035496018226293113,2.1219494040697056,4.099904634750663,59.642848627899774,62.22404469581702,-0.050563815654836475,-0.3463774769784145,-1.2389593971926232,-2.440835012477663,32.893619664093364,0.3199996948242152,0.49160668315714773,0.26324958801269815,-0.43707542728484583,0.9635746033102421,-0.08691291963607384,0.6134120956614701,-0.41243736389160546,53.16450500738837,-3.399562529041532,0.3501625076487723,11,-0.062499046325687146,-0.5724992752075231,-1.4512495994567907,-2.3125000000000036,1.1200008392333984,1,0.02612308978255995,2.666698456093569,25.354999542236328,-1.1724106179790306,25.440000534057614,-1.3272737361196845,25.524999618530273,0.02612308978255995
2072,2004-11-24,25.2450008392334,25.47500038146973,25.15999984741211,25.47500038146973,2729776.0,-0.0007915515890823954,1.7391405304097782,1.1219494040696885,57.32840559565272,62.180527131174195,-0.09284595025926379,-0.2759444443329926,-1.1736532769662418,-2.3915241450184084,33.43595280396485,0.31500053405762074,0.48760333107434306,0.20225095748901367,-0.4502860470145791,0.8547879619926064,-0.1240175447627827,0.52851945974081,-0.361141285351561,21.21237809365572,-32.77697555771803,0.3262685022517966,11,-0.04250049591064453,-0.5525007247924805,-1.431251049041748,-2.292501449584961,1.2549991607666016,2,0.02297484271835204,2.1219494040697056,25.26499938964844,2.666698456093569,25.354999542236328,-1.1724106179790306,25.440000534057614,0.02297484271835204
2073,2004-11-25,25.614999771118164,25.649999618530273,25.334999084472656,25.399999618530273,3129866.0,0.014656324800344178,1.210531247072051,-0.9347851326024436,59.86040718122759,61.11563410192789,-0.42964269225597107,-0.5779124202949433,-1.4935946858125746,-2.7327953860178376,33.767141085219144,0.404998779296875,0.44926316572173874,0.5102499008178718,-0.1099829307391893,1.130482732374933,0.20013348503934125,0.8203663165964024,-0.7010945902363268,93.13728790105722,38.75231253840417,0.3101164157785309,11,-0.4049997329711914,-0.9149999618530273,-1.8112497329711914,-2.6625003814697266,0.8850002288818359,3,0.020886193722138513,1.7391405304097782,25.2450008392334,2.1219494040697056,25.26499938964844,2.666698456093569,25.354999542236328,0.020886193722138513
2074,2004-11-26,25.57500076293945,25.63999938964844,25.434999465942386,25.45000076293945,2224948.0,-0.0015615463024057918,-1.6451160386880086,0.5813949362147585,60.70800905536451,60.543425315189246,-0.3355753363586693,-0.47359108476502954,-1.4121586714723229,-2.663211284789103,34.04882104731363,0.2049999237060547,0.3642190468562063,0.4140008926391552,-0.1584232956410787,0.9864250809193891,0.12778879849903646,0.7002129867792739,-0.6169299157987069,85.29434864073342,29.24016013173093,0.2862120941401172,11,-0.3650007247924769,-0.8750009536743129,-1.8112506866455043,-2.622501373291012,1.1049995422363317,4,0.022482848032757463,1.210531247072051,25.614999771118164,1.7391405304097782,25.2450008392334,2.1219494040697056,25.26499938964844,0.022482848032757463
2075,2004-11-29,25.520000457763672,26.04999923706055,25.4950008392334,25.5049991607666,6274592.0,-0.0021505495028363297,-30.716060820753377,0.1200103759765625,57.01110205529487,60.528781121224405,-0.20492964166607663,-0.38766725449986694,-1.3140554182741546,-2.577288133468901,34.282431677781545,0.554998397827152,0.3605936243719263,0.326750564575196,-0.2504867961208639,0.9039879252712559,0.03813188422716607,0.615369244923226,-0.5204138843395576,41.11122178447359,-12.550886341065087,0.28861868034803034,11,-0.07250118255615234,-0.6200008392333984,-1.6950006484985352,-2.5675010681152344,1.0649986267089844,0,0.027429421749005645,-1.6451160386880086,25.57500076293945,1.210531247072051,25.614999771118164,1.7391405304097782,25.2450008392334,0.027429421749005645
2076,2004-11-30,25.31999969482422,25.71999931335449,25.229999542236328,25.71999931335449,5952036.0,-0.00783702035078171,1.450001192094058,-26.66433566433543,44.73682788039133,58.23954236412864,0.08734267695392717,-0.16294192997877133,-1.0728705933759954,-2.3484111325592814,34.174253179337825,0.4899997711181605,0.32506778341231524,0.10574979782104421,-0.45694370493235326,0.6684433005744417,-0.17559695355565452,0.38709654919774295,-0.23638010830918788,17.977523273955388,-28.705058661710193,0.28134675137669923,11,0.274999618530277,-0.4200000762939453,-1.494999885559082,-2.3675003051757812,1.0200004577636719,1,0.04225907218486058,-30.716060820753377,25.520000457763672,-1.6451160386880086,25.57500076293945,1.210531247072051,25.614999771118164,0.04225907218486058
2077,2004-12-01,26.0,26.059999465942386,25.20499992370605,25.23500061035156,7422554.0,0.02685625250283019,-1.0727242461933975,-1.912500298023534,66.48047788217895,58.18374766833184,-0.5396726619400525,-0.7826518312211874,-1.6953601163593532,-2.996325747086736,34.099440135693264,0.8549995422363352,0.3290113822523537,0.7220001220703125,0.10628986378633698,1.337710380354288,0.41414499292832474,1.0298552512123003,-0.8390700414413281,92.98251484609548,43.420462884776626,0.30785512914198754,12,-0.4000005722045863,-1.067500114440918,-2.1750001907348633,-3.0475006103515625,0.32999992370605113,2,0.014807701110840066,1.450001192094058,25.31999969482422,-30.716060820753377,25.520000457763672,-1.6451160386880086,25.57500076293945,0.014807701110840066
2078,2004-12-02,25.96500015258789,26.15500068664551,25.729999542236328,25.989999771118164,5717154.0,-0.0013461479773888563,1.394362867566044,-0.03267926598184886,68.39085961667334,59.11606240276736,-0.48689754546832376,-0.6954943581504125,-1.5946557331993034,-2.9279204428268315,34.4474636487955,0.42500114440918324,0.38053287058895435,0.6312502861022935,-0.02205635007892326,1.2845569222835103,0.30459696801168334,0.9579036041929037,-0.7600002288818395,79.99995984532397,26.143261103538492,0.326653318090609,12,-0.3175001144409144,-0.8400001525878906,-2.1050004959106445,-2.8750009536743164,0.4799995422363281,3,0.020604654121628707,-1.0727242461933975,26.0,1.450001192094058,25.31999969482422,-30.716060820753377,25.520000457763672,0.020604654121628707
2079,2004-12-03,25.90500068664551,26.045000076293945,25.770000457763672,25.90999984741211,5027904.0,-0.0023107824220982565,1.0,0.1999694819560645,69.59070372011824,60.416626846089024,-0.3956030983966663,-0.5988599097294021,-1.4697449542609995,-2.834764772693628,34.14694539006156,0.27499961853027344,0.36236884394088875,0.5285007476806669,-0.1576950384155893,1.214696533776923,0.1854028546325388,0.871598640728795,-0.7000007629394602,73.68423166035589,13.807407677654552,0.3430978930481285,12,-0.25250053405762074,-0.6424999237060582,-1.9600009918212926,-2.747501373291019,0.3549995422363281,4,0.022968511777003098,1.394362867566044,25.96500015258789,-1.0727242461933975,26.0,1.450001192094058,25.31999969482422,0.022968511777003098
2080,2004-12-06,26.149999618530273,26.149999618530273,25.79999923706055,25.82500076293945,4466440.0,0.009457592178758967,1.153856085637299,-65.01068294548759,75.18520742454486,62.143555601271814,-0.5766084607870638,-0.7915043369839907,-1.6433906888587515,-3.0415729709473105,33.88451042751301,0.350000381469723,0.32472722519529995,0.7144996643066399,-0.025350402968420838,1.4543497315817007,0.34457463066910776,1.084424697944172,-0.8309996032714864,99.47357220011448,30.995689035677017,0.36992503363753043,12,-0.49249935150146484,-0.8549995422363246,-2.146249771118164,-2.9125003814697266,-0.2349987030029297,0,0.020267712978089047,1.0,25.90500068664551,1.394362867566044,25.96500015258789,-1.0727242461933975,26.0,0.020267712978089047
2081,2004-12-07,26.170000076293945,26.34000015258789,26.104999542236328,26.17499923706055,5500356.0,0.0007648358721006332,-2.48148462114469,-0.01538208729232911,69.6833020475975,63.516321873710126,-0.5081742489367755,-0.7698540504274263,-1.5959760055077652,-3.0237568715754897,33.54011356951701,0.2350006103515625,0.32664075890960476,0.6830000877380371,-0.1116094959279188,1.477609671403993,0.2856952959050574,1.0803048795710168,-0.7506799804687496,85.02202273021362,15.540625307036095,0.3973047918329785,12,-0.39750003814697266,-0.7375001907348633,-2.0949997901916504,-2.897500038146976,-0.5,1,0.015857814557464822,1.153856085637299,26.149999618530273,1.0,25.90500068664551,1.394362867566044,25.96500015258789,0.015857814557464822
2082,2004-12-08,25.584999084472656,26.0,25.45000076293945,26.0,7881292.0,-0.022353878109125813,1.6505928853755112,83.01411674927333,51.16730578981,62.55042171910818,0.1454198395437345,-0.1944277424299372,-0.9750804413997116,-2.4054740523101046,32.14661267419846,0.7199993133544957,0.3297129745169336,0.09774913787841655,-0.6969867586620815,0.8924850344189146,-0.2996188103918307,0.4951170861486638,0.7550010681152344,15.168361136352285,-49.05062599154216,0.3973679482702486,12,0.1875009536743164,-0.15249919891357422,-1.4712486267089844,-2.1624984741210938,0.2800006866455078,2,0.029509521013562967,-2.48148462114469,26.170000076293945,1.153856085637299,26.149999618530273,1.0,25.90500068664551,0.029509521013562967
2083,2004-12-09,25.48500061035156,25.75,25.23500061035156,25.70000076293945,6894030.0,-0.003908480660520519,2.2698516500150867,0.5180715139259123,50.87040861576512,61.45735500359713,0.25148501711821325,-0.06881673628253893,-0.8363855132670039,-2.2638949311779015,31.70046265287898,0.514999389648441,0.333972878580596,-0.020749378204349966,-0.7959864251787536,0.7544876687700537,-0.4083679016915518,0.36686914528285186,0.8549995422363317,22.624443761672733,-38.271007969508474,0.3876185234872018,12,0.2874994277954137,-0.052500724792476916,-1.220000267028805,-2.0100002288818324,0.5450000762939524,3,0.03315673114056228,1.6505928853755112,25.584999084472656,-2.48148462114469,26.170000076293945,1.153856085637299,26.149999618530273,0.03315673114056228
2084,2004-12-10,25.739999771118164,25.795000076293945,25.565000534057614,25.670000076293945,5632134.0,0.010005852645066371,1.55554613656597,-0.32557974485903374,56.98731178314206,61.45471164002459,0.024979149210032858,-0.2802992599498211,-1.0700430694070349,-2.4777237157315604,31.259821051389114,0.30999946594238637,0.35815257944344836,0.19749975204467773,-0.5468579080956602,0.9418574121850156,-0.1746790780254912,0.5696785821148467,0.5558003997802743,45.70130044982394,-13.749815237035051,0.3721788300701682,12,0.032500267028808594,-0.1849994659423828,-1.4749994277954102,-2.22499942779541,0.38500022888183594,4,0.027389274668802033,2.2698516500150867,25.48500061035156,1.6505928853755112,25.584999084472656,-2.48148462114469,26.170000076293945,0.027389274668802033
2085,2004-12-13,25.934999465942386,26.040000915527344,25.72500038146973,25.895000457763672,4423410.0,0.0075757457870309075,1.5199850465007765,0.5714168937330207,61.71330898236097,63.34098731802121,-0.11729728534955441,-0.4150642239348379,-1.237771485539401,-2.6253706935466603,31.089439035948896,0.31500053405761363,0.35141131420088456,0.34074945449829386,-0.3580483652769857,1.0395472742735734,-0.008649455389345917,0.6901483643859336,0.3183687225341778,63.34833896619979,2.973868503620146,0.34939890988763955,12,-0.1624994277954137,-0.3799991607666051,-1.5224990844726598,-2.137498855590824,0.27000045776366477,0,0.012531357996218295,1.55554613656597,25.739999771118164,2.2698516500150867,25.48500061035156,1.6505928853755112,25.584999084472656,0.012531357996218295
2086,2004-12-14,25.82500076293945,26.10000038146973,25.809999465942386,26.0,4127458.0,-0.00424132274023703,-1.8292519538519776,-4.375089409183811,59.830523707090144,62.60210352078913,0.0803151244802578,-0.23563116379719773,-1.102345746013679,-2.47320780641083,31.304867502763788,0.29000091552734375,0.3436486019428173,0.17900075912475089,-0.4143626128504536,0.7723641310999554,-0.11768092686285314,0.4756824451123549,0.3876327224121141,68.20812817386148,2.7609500312580195,0.29668168598760236,12,-0.03750038146972301,-0.2700004577636683,-1.3987503051757777,-2.027500152587887,0.6499996185302805,1,0.003485000965306906,1.5199850465007765,25.934999465942386,1.55554613656597,25.739999771118164,2.2698516500150867,25.48500061035156,0.003485000965306906
2087,2004-12-15,25.690000534057614,25.90500068664551,25.614999771118164,25.85000038146973,5553994.0,-0.005227501447960026,1.1481512878113262,0.9142888283378967,51.381231383128124,60.712144828172995,0.1863100273029623,-0.07369321134095586,-0.9450583652516436,-2.2967197042997896,30.95589033253003,0.2900009155273473,0.3522652993664295,0.024500465393064275,-0.5461860830438994,0.5951870138300279,-0.2608428088254193,0.3098437396115479,0.48352763629394957,52.601161167694144,-8.957437923094467,0.28534327421848216,12,0.09749984741211293,-0.13500022888183238,-1.191250324249264,-1.8924999237060511,0.6000003814697301,2,-0.0007785308426581095,-1.8292519538519776,25.82500076293945,1.5199850465007765,25.934999465942386,1.55554613656597,25.739999771118164,-0.0007785308426581095
2088,2004-12-16,25.895000457763672,25.90999984741211,25.584999084472656,25.709999084472656,5928008.0,0.007979755525278742,2.023260765422899,-1.1562596857639618,55.55555555555559,59.15268392099937,-0.033149602676687095,-0.26303845134401627,-1.127186213389237,-2.4651650256776776,30.168923950052186,0.3250007629394531,0.42475867654028576,0.21100034713744975,-0.3644774716769099,0.7864781659518094,-0.07673856226973186,0.49873925654463136,0.24098661018789258,61.68224632255933,2.9969256068367898,0.28773890940718044,12,-0.10750007629394531,-0.3400001525878906,-1.2300000190734863,-2.0,0.11999893188476918,3,-0.0011585513077877474,1.1481512878113262,25.690000534057614,-1.8292519538519776,25.82500076293945,1.5199850465007765,25.934999465942386,-0.0011585513077877474
2089,2004-12-17,25.48500061035156,26.03000068664551,25.440000534057614,25.97500038146973,17977420.0,-0.01583316625465392,-1.0344835524044103,-2.648627750170152,49.45904355362686,56.29422126867515,0.3475572780818652,0.1586390523201331,-0.686517731393657,-2.022619489096307,29.114261386514006,0.5900001525878977,0.3668802469900676,-0.2012495040893576,-0.7730506614951622,0.370551653316447,-0.48715008279225813,0.08465107461354293,0.6149469992960057,6.81819495419465,-51.85572356355543,0.2859005787029016,12,0.3024997711181676,0.0699996948242223,-0.8037505149841273,-1.5725002288818324,0.4499988555908274,4,0.021385130988483603,2.023260765422899,25.895000457763672,1.1481512878113262,25.690000534057614,-1.8292519538519776,25.82500076293945,0.021385130988483603
2090,2004-12-20,25.88999938964844,26.0,25.5049991607666,25.54999923706055,4481382.0,0.01589165272110593,-1.3023278508187905,-0.6938781865387733,58.28489177998034,55.027731238939914,-0.1097415635358594,-0.21526031869992934,-1.053897501150356,-2.3903114048816434,28.5249512138794,0.514999389648441,0.3132492374687601,0.1769992828369169,-0.37940255243109533,0.7334011181049291,-0.10120163479708921,0.455200200470923,0.17535034002728267,68.18166054966368,4.1798178636692285,0.2782009176340062,12,-0.22249889373779652,-0.3349990844726598,-1.1862492561340368,-1.9774990081787145,-0.029998779296882105,0,0.009076887442705628,-1.0344835524044103,25.48500061035156,2.023260765422899,25.895000457763672,1.1481512878113262,25.690000534057614,0.009076887442705628
2091,2004-12-21,25.92499923706055,26.040000915527344,25.80500030517578,25.864999771118164,3204166.0,0.001351867448328381,-1.611141134458679,0.17646893828048033,48.658302067310856,54.74895304755112,-0.20467312560742812,-0.208994671685101,-1.0380067948415181,-2.3926114247920616,27.936223143523094,0.2350006103515625,0.259530263117135,0.1789991378784208,-0.34273446214007564,0.7007327378969173,-0.08186766213082919,0.4398659378876708,-0.6899986267089915,80.83306577487649,19.65036984627511,0.26086680000924894,12,-0.2574987411499059,-0.3699989318847692,-1.2212491035461461,-1.9499988555908239,-0.125,1,0.010800412531747794,-1.3023278508187905,25.88999938964844,-1.0344835524044103,25.48500061035156,2.023260765422899,25.895000457763672,0.010800412531747794
2092,2004-12-22,25.82500076293945,26.18000030517578,25.770000457763672,26.10000038146973,4763076.0,-0.0038572218732469965,-1.1298680710028683,-4.58336777187892,47.55245221613111,54.38029122536956,-0.07492988608171913,-0.06673781367543086,-0.8851350229421584,-2.2588054412876737,27.420175159695148,0.4099998474121094,0.15869394363462774,0.05000066757201793,-0.41597857534140203,0.5159799104854379,-0.18298895388469205,0.2829902890287279,-0.5739001464843732,52.02707404896707,-6.49548122726042,0.23298962145671034,12,-0.015000343322750354,-0.23250102996825817,-1.1212506294250453,-1.7600002288818324,0.25,2,0.025169393972025444,-1.611141134458679,25.92499923706055,-1.3023278508187905,25.88999938964844,-1.0344835524044103,25.48500061035156,0.025169393972025444
2093,2004-12-23,26.149999618530273,26.165000915527344,25.78000068664551,25.78000068664551,2093534.0,0.012584660057676222,-1.0810883259616881,-1.345452527760583,53.91999248045029,54.03947796951491,-0.33042643380003156,-0.36849361159495686,-1.1475582569284768,-2.552953050009016,26.583032045484828,0.3850002288818324,0.08897580187035459,0.34824953079223775,-0.13995068853117587,0.8364497501156514,0.10414942113053272,0.5923496404539428,-0.8617430145263683,95.94585190206537,37.716004530319864,0.24410010966170612,12,-0.3399991989135742,-0.4099998474121094,-1.3849992752075195,-2.0849990844726562,-0.2349987030029297,3,0.005353778165941625,-1.1298680710028683,25.82500076293945,-1.611141134458679,25.92499923706055,-1.3023278508187905,25.88999938964844,0.005353778165941625
2094,2004-12-24,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,0.0,1.0,0.0,50.0,52.737999193697036,-0.2974297300040156,-0.3406739539086381,-1.0903012329279242,-2.5124477973488375,25.700648677155414,0.0,0.11242191201943541,0.31949958801269673,-0.18006731966133316,0.8190664956867266,0.06971613417568179,0.5692830418497117,-0.8260732664794936,95.55546136565931,40.78527408083774,0.2497834538370143,12,-0.3399991989135742,-0.4099998474121094,-1.3849992752075195,-2.0849990844726562,0.04500007629394531,4,-0.00516253272853473,-1.0810883259616881,26.149999618530273,-1.1298680710028683,25.82500076293945,-1.611141134458679,25.92499923706055,-0.00516253272853473
2095,2004-12-27,26.21999931335449,26.375,26.0049991607666,26.0049991607666,2245896.0,0.0026768526135889648,-2.4418658292081403,100.0,50.85323143422553,51.740522274489855,-0.360680100430919,-0.3747565819383887,-1.1065304344276043,-2.5385692360180947,24.31767951257123,0.37000083923339844,0.1499340748428466,0.3544993400573695,-0.15151573963533593,0.8605144197500749,0.101491800211015,0.607506879903724,-0.8618300031787101,74.38003240918748,22.46836126016622,0.2530075398463534,12,-0.31249904632568004,-0.4624996185302699,-1.3974990844726527,-2.132498741149899,0.2550010681152415,0,-0.01086955968251857,1.0,26.149999618530273,-1.0810883259616881,26.149999618530273,-1.1298680710028683,25.82500076293945,-0.01086955968251857
2096,2004-12-28,26.38999938964844,26.45000076293945,26.2549991607666,26.399999618530273,1770468.0,0.006483603384664027,2.545402528046217,-0.04651265946308816,66.0040346433282,53.365278192289864,-0.49406278044817853,-0.48536999685893534,-1.2354725445266403,-2.6631772309405726,23.7644282633964,0.23000144958496094,0.1549794328227314,0.47099943161011026,-0.018151843184092797,0.9601507064043133,0.22642379421300873,0.7155750690072118,-0.9708202380832098,91.17627259365739,33.186834721830934,0.24457563739710084,12,-0.44499874114990945,-0.5899991989135778,-1.4887490272522008,-2.2724990844726562,0.17500114440917258,1,-0.020083319119165055,-2.4418658292081403,26.21999931335449,1.0,26.149999618530273,-1.0810883259616881,26.149999618530273,-0.020083319119165055
2097,2004-12-29,26.38500022888184,26.47500038146973,26.315000534057614,26.47500038146973,1918258.0,-0.00018943390989856201,2.5555461365660883,8.999809269505391,68.59509147814445,54.81411551702196,-0.42478052200671,-0.47436989213787584,-1.1778273078762247,-2.608601939607823,22.68610790353165,0.15999984741211648,0.12878934610267834,0.44675025939941904,-0.08432840314003087,0.977828921938869,0.18121092812969408,0.712289590669144,-0.8833553484066705,87.05033207091498,23.571777665885925,0.26553933126972534,12,-0.4274997711181676,-0.5675001144409215,-1.4375000000000036,-2.242500305175785,0.11499977111816051,2,-0.022171725857365265,2.545402528046217,26.38999938964844,-2.4418658292081403,26.21999931335449,1.0,26.149999618530273,-0.022171725857365265
2098,2004-12-30,26.5,26.524999618530273,26.35000038146973,26.46999931335449,1299928.0,0.004358528335060452,3.3749850988245065,-0.33334039757559153,66.6667224372641,56.7260798374261,-0.49722455050842385,-0.5768069381570875,-1.2466246636880918,-2.6738914286261632,21.456075695666236,0.17499923706054332,0.12000388219868441,0.535000038146972,-0.052635343831401116,1.122635420125345,0.24118234715778541,0.8288177291361585,-0.901019569425376,95.19238528408465,28.24795377682743,0.2938176909891862,12,-0.4850006103515625,-0.6350002288818359,-1.552499771118164,-2.3575000762939453,0.3500003814697301,3,-0.01603770705888874,2.5555461365660883,26.38500022888184,2.545402528046217,26.38999938964844,-2.4418658292081403,26.21999931335449,-0.01603770705888874
2099,2004-12-31,26.5,26.5,26.5,26.5,0.0,0.0,1.0,0.0,63.54921661237309,57.31100481880306,-0.37783958606619095,-0.5585844541689582,-1.2104305527578845,-2.618407320064165,20.15957101885984,0.0,0.15581632243283394,0.5052500724792495,-0.12806564555575406,1.138565790514253,0.18859221346174948,0.8219079314967495,-0.7898972668706996,95.19238528408465,26.644969109817367,0.31665785901750126,12,-0.35249996185302734,-0.6350002288818359,-1.5450000762939453,-2.3500003814697266,0.5100002288818395,4,-0.02207543714991156,3.3749850988245065,26.5,2.5555461365660883,26.38500022888184,2.545402528046217,26.38999938964844,-0.02207543714991156
2100,2005-01-03,26.68000030517578,26.9950008392334,26.375,26.420000076293945,4503892.0,0.0067924643462558,-2.5428580770677,100.0,69.83762273883498,59.664262671194635,-0.4849959981089178,-0.7345008086120473,-1.3289935382440774,-2.7441077769003677,19.00507154659058,0.6200008392333984,0.16935768000900708,0.6587503433227546,-0.042615597800864435,1.3601162844463737,0.3080673727609451,1.0094333138845641,-0.8721099457983641,57.43245681411641,-10.696956620646077,0.35068297056180914,1,-0.2974996566772461,-0.5799999237060547,-1.7250003814697266,-2.530000686645508,0.5699996948242188,0,-0.018178433463416188,1.0,26.5,3.3749850988245065,26.5,2.5555461365660883,26.38500022888184,-0.018178433463416188
2101,2005-01-04,26.584999084472656,26.71999931335449,26.40500068664551,26.6299991607666,3952826.0,-0.003560765352941031,1.7999830458187003,-0.17307706415288118,71.15839861768798,62.28714560470095,-0.32020084517204594,-0.639607811796715,-1.1756160203016393,-2.595925568074364,17.51640403896812,0.31499862670897727,0.23901305128413597,0.5429991722106919,-0.20020408522761812,1.286202429649002,0.1713975434915369,0.914600800929847,-0.6109132579154029,39.7056513592661,-29.13268538144807,0.37160162871915425,1,-0.19749832153320312,-0.4849987030029297,-1.4112496376037598,-2.234999656677246,0.8950004577636719,1,-0.004137622975024735,-2.5428580770677,26.68000030517578,1.0,26.5,3.3749850988245065,26.5,-0.004137622975024735
2102,2005-01-05,26.34000015258789,26.5,26.1299991607666,26.5,5924620.0,-0.009215683292156274,3.6250149011754047,3.5555461365659307,60.32484303059366,62.998795665828,0.006183469059596547,-0.35325764625565625,-0.888068748392687,-2.301264995166104,17.54184024345823,0.4549999237060547,0.24045483295397574,0.26025018692016744,-0.4616071681182241,0.982107541958559,-0.10067849059903011,0.621178864439365,-0.22298622425597614,24.277524200127893,-43.587855883134004,0.3609286775191963,1,0.15999984741210938,-0.23999977111816406,-1.0925006866455078,-1.9900007247924805,1.0750007629394531,2,0.008542155663109119,1.7999830458187003,26.584999084472656,-2.5428580770677,26.68000030517578,1.0,26.5,0.008542155663109119
2103,2005-01-06,26.32999992370605,26.5,26.114999771118164,26.38500022888184,3853576.0,-0.0003796594086525884,1.7017574386636507,0.3437522351763551,74.07411835156793,65.6736977048911,0.049619948703675476,-0.29165988562055745,-0.8331472569605083,-2.240917573375519,18.086229723959566,0.38500022888183594,0.28230832245617066,0.20799999237060263,-0.46451574780601135,0.8805157325472166,-0.12825787771770436,0.5442578624589096,0.6650009155273473,24.431805866823474,-49.04244615524967,0.33625787008830677,1,0.17000007629394887,-0.21499919891357067,-1.063750267028805,-1.975000381469723,1.4699993133544993,3,0.006456516399033108,3.6250149011754047,26.34000015258789,1.7999830458187003,26.584999084472656,-2.5428580770677,26.68000030517578,0.006456516399033108
2104,2005-01-07,26.44499969482422,26.57999992370605,26.18000030517578,26.274999618530273,5073256.0,0.00436763279344432,-1.222228109121908,-3.0908933277843142,68.94203728778217,67.68356502195296,-0.021381964141522047,-0.3701105053304943,-0.9033811476963223,-2.305268496932264,18.639750703573267,0.3999996185302699,0.34362449340629553,0.2877497673034668,-0.374283977887778,0.9497835124947116,-0.043267105292155605,0.6187666398990892,0.5324011230468741,37.49994581402507,-35.13006653968081,0.33101687259562207,1,0.1100006103515625,-0.3299989700317383,-1.0587496757507324,-2.042499542236328,1.470001220703125,4,0.015314830452608286,1.7017574386636507,26.32999992370605,3.6250149011754047,26.34000015258789,1.7999830458187003,26.584999084472656,0.015314830452608286
2105,2005-01-10,26.26000022888184,26.48500061035156,26.125,26.3799991607666,3684644.0,-0.006995631237560085,1.1818097748185394,-0.7058757531218586,60.37157370237956,67.05773602851421,0.18985346178689255,-0.16813474274684737,-0.6885436277221011,-2.0739340388892913,18.697287336407562,0.36000061035155895,0.356298881988522,0.0865002632141163,-0.5684810239238338,0.7414815503520664,-0.24099038035485876,0.41399090678309136,0.7001525680541931,23.967035946456207,-45.65799142975271,0.3274906435689753,1,0.29500007629394176,-0.14499950408935902,-0.8024997711181676,-1.8575000762939489,1.94000053405761,0,0.028560548113595097,-1.222228109121908,26.44499969482422,1.7017574386636507,26.32999992370605,3.6250149011754047,26.34000015258789,0.028560548113595097
2106,2005-01-11,25.915000915527344,26.334999084472656,25.729999542236328,26.32500076293945,6894604.0,-0.01313782598429114,1.8139743259907204,3.416695806974672,52.4193631085325,65.2604328763351,0.5144929175705286,0.19389391136472867,-0.3179059221920717,-1.682379089514555,18.16677886854289,0.6049995422363281,0.37740524098094497,-0.2629990577697754,-0.9090750471292104,0.3830769315896596,-0.5860370524494911,0.06003893690994033,1.0282488208923297,21.76485767819686,-48.01718349589014,0.32303799467971706,1,0.44749927520751953,0.19999980926513672,-0.4387507438659668,-1.5125007629394531,2.104999542236328,1,0.051514529705178225,1.1818097748185394,26.26000022888184,-1.222228109121908,26.44499969482422,1.7017574386636507,26.32999992370605,0.051514529705178225
2107,2005-01-12,25.670000076293945,26.084999084472656,25.559999465942386,25.875,6211268.0,-0.009454016229133222,-1.4705797875443984,0.5000000000000043,36.51685754453346,61.91044788825393,0.7234874652311447,0.46095283096981277,-0.043943402236813256,-1.3961655999846627,17.950704080020273,0.5249996185302699,0.3848634754399676,-0.5069998741149888,-1.1563100855772888,0.14231033734731113,-0.8316549798461388,-0.18234476838383884,1.2247196523583952,10.784368723984064,-53.38770729887285,0.32465510573115075,1,0.6075000762939453,0.44500064849853516,-0.06750011444091797,-1.1750001907348633,2.479999542236328,2,0.07051030232033018,1.8139743259907204,25.915000915527344,1.1818097748185394,26.26000022888184,-1.222228109121908,26.44499969482422,0.07051030232033018
2108,2005-01-13,25.864999771118164,25.95499992370605,25.78000068664551,25.84499931335449,4625116.0,0.007596404138864754,-1.3333587650365102,-0.09756324491297708,42.784808415132126,59.603291421893815,0.47934910337852443,0.2778350681176036,-0.21114811586808102,-1.5509550731934922,17.80239062676579,0.2849998474121058,0.3358312160197343,-0.3105001449584961,-0.9626856548661422,0.34168536494915003,-0.6365928999123192,0.015592609995326967,0.9496367417715774,29.90197728386183,-29.04863694387146,0.32609275495382345,1,0.41250038146972656,0.2500009536743164,-0.2624998092651367,-1.3374996185302734,2.5200004577636754,3,0.05992658643438187,-1.4705797875443984,25.670000076293945,1.8139743259907204,25.915000915527344,1.1818097748185394,26.26000022888184,0.05992658643438187
2109,2005-01-14,26.03000068664551,26.19499969482422,25.70000076293945,25.72500038146973,4878686.0,0.006379312468101972,-1.7887299728134394,15.24966622162613,45.4106605140077,56.88918450802412,0.26895064239696964,0.16417501310907667,-0.35231120017373385,-1.6773320171606443,18.269545632308485,0.4949989318847692,0.28205533159768237,-0.17274923324584535,-0.7439755580546752,0.3984770915629845,-0.4583623956502585,0.1128639291585678,0.7093576034273887,50.810879915541044,-5.932396095217221,0.2856131624044146,1,0.10999870300292613,0.18749999999999645,-0.427500724792484,-1.3050003051757848,2.340000152587887,4,0.0679984058288221,-1.3333587650365102,25.864999771118164,-1.4705797875443984,25.670000076293945,1.8139743259907204,25.915000915527344,0.0679984058288221
2110,2005-01-17,26.125,26.40500068664551,26.03000068664551,26.03000068664551,3542478.0,0.0036496085612178764,-6.894793904471849,0.3114728468869484,43.358407731123854,53.800296631739215,0.09716310252942506,0.0924226081627566,-0.419298266316364,-1.7314854537148854,18.94953155943173,0.375,0.22708192952344675,-0.08949995040893555,-0.6430328303845556,0.4640329295666845,-0.3662663903967456,0.18726648957887448,0.5435967606250678,66.86387193470289,13.87814407048677,0.27676643998780975,1,-0.05500030517578125,0.09250068664550781,-0.46124982833862305,-1.3999996185302734,1.9400005340576136,0,0.06851678145559204,-1.7887299728134394,26.03000068664551,-1.3333587650365102,25.864999771118164,-1.4705797875443984,25.670000076293945,0.06851678145559204
2111,2005-01-18,26.20499992370605,26.21999931335449,25.875,26.07500076293945,4396674.0,0.003062198036595243,3.312546939262041,1.3684221093421116,45.65216590065551,52.169999172857196,-0.04739209331013683,0.036338269192839334,-0.4752592338985444,-1.766007339863119,19.398889696638122,0.34499931335448863,0.18241861683671345,-0.023500061035161224,-0.5601079551291726,0.5131078330588501,-0.2918040080821669,0.24480388601184444,0.3970809992380566,76.33130485030073,26.512140611946833,0.26830394704700655,1,-0.13500022888183238,0.012500762939456678,-0.5412497520446742,-1.4799995422363246,1.7450008392333984,1,0.07613054169210831,-6.894793904471849,26.125,-1.7887299728134394,26.03000068664551,-1.3333587650365102,25.864999771118164,0.07613054169210831
2112,2005-01-19,26.47500038146973,26.489999771118164,26.18000030517578,26.290000915527344,5886010.0,0.010303394716648206,1.8837394984075726,1.4230820018487003,49.438210915861596,49.43267612444538,-0.33104145986309774,-0.19232988747189594,-0.73177237792952,-1.9911326127168856,19.779071981051853,0.3099994659423828,0.10838213409988384,0.2140004158020048,-0.29787518594582707,0.7258760175498367,-0.04193738507191114,0.46993821667592073,0.06455565405427421,98.10134069876696,51.79000786853294,0.25593780087391543,1,-0.40500068664551137,-0.2574996948242223,-0.8037500381469762,-1.7500000000000036,1.5249996185302699,2,0.058356942550803925,3.312546939262041,26.20499992370605,-6.894793904471849,26.125,-1.7887299728134394,26.03000068664551,0.058356942550803925
2113,2005-01-20,26.290000915527344,26.434999465942386,26.065000534057614,26.415000915527344,5147880.0,-0.006987703995346095,3.484914341201659,-0.6756776262204359,45.643172245463944,46.84391334196558,-0.1702121624384887,0.0038956362674369416,-0.5201665907897493,-1.7630756608748896,20.05176158028654,0.4099998474121165,0.02898813626319452,0.022000885009767046,-0.48730596289389894,0.531307732913433,-0.23265253894206595,0.27665430896160004,0.1999988555908203,74.68365738181075,33.127998991234136,0.2546534239518324,1,-0.2650012969970703,-0.07250022888183594,-0.6187505722045898,-1.5650005340576172,1.8899993896484375,3,0.07074928254963964,1.8837394984075726,26.47500038146973,3.312546939262041,26.20499992370605,-6.894793904471849,26.125,0.07074928254963964
2114,2005-01-21,26.01499938964844,26.20000076293945,25.97500038146973,26.125,6490682.0,-0.010460308722031297,-1.3684421868412209,0.8800048828124716,36.72653429190582,44.216686740801826,0.04177210948983401,0.2827620719575883,-0.21765952976684844,-1.4514477993128523,20.240747308654427,0.31500053405761363,-0.015345781016755211,-0.24625062942504528,-0.765621287907333,0.2731200290572424,-0.5059359586661891,0.013434699816098572,0.475000381469723,22.764136870148853,-16.08991606858782,0.25968532924114346,1,0.010000228881832385,0.20250129699706676,-0.34374904632568715,-1.2899990081787145,2.255001068115231,4,0.09110132211559607,3.484914341201659,26.290000915527344,1.8837394984075726,26.47500038146973,3.312546939262041,26.20499992370605,0.09110132211559607
2115,2005-01-24,25.934999465942386,25.94499969482422,25.59499931335449,25.875,7316858.0,-0.0030751460919844487,7.7500178814105745,-0.5454466638924067,36.947797624929564,42.49762390929039,0.07914549735984977,0.35870685208245234,-0.10713160551148349,-1.3355535983507494,19.736746323392936,0.4200000762939524,-0.08971205439778984,-0.3120005607604952,-0.8513899799497544,0.227388858428764,-0.581695270355123,-0.04230585116586738,0.5,37.988824434509354,-0.7262151972892141,0.2696947095946294,1,0.09000015258788707,0.31500053405761363,-0.26374912261963246,-1.2099990844726598,2.450000762939453,0,0.0938886224574107,-1.3684421868412209,26.01499938964844,3.484914341201659,26.290000915527344,1.8837394984075726,26.47500038146973,0.0938886224574107
2116,2005-01-25,25.86000061035156,25.95000076293945,25.684999465942386,25.899999618530273,5768160.0,-0.002891800930604038,2.7856977425376583,-0.6666560701910742,39.65518091861869,42.84632650641098,0.16262371846228518,0.4131458724865311,0.0016993081219425221,-1.224891849540132,19.031011183010527,0.2650012969970632,-0.161971122589879,-0.3604994773864796,-0.9219345345923529,0.2009355798193937,-0.6412170059894144,-0.07978194878354472,0.522498855590829,29.60906831927496,-10.480621188629001,0.2807175286029359,1,0.18249893188476918,0.4174995422363317,-0.24875020980834606,-1.1350002288818324,2.3850002288818395,1,0.08526681638295908,7.7500178814105745,25.934999465942386,-1.3684421868412209,26.01499938964844,3.484914341201659,26.290000915527344,0.08526681638295908
2117,2005-01-26,25.79999923706055,25.979999542236328,25.75,25.899999618530273,3960354.0,-0.002320238664920593,-1.3000085831179606,2.5000715273469782,38.81855487407901,42.40563166851618,0.2715624134354222,0.45015287352688205,0.07909177635286468,-1.128575730785034,18.199086780249274,0.22999954223632812,-0.2132949351025104,-0.3912508010864215,-0.9770284933170359,0.19452689114419286,-0.6841396472017287,-0.09836195497111433,0.533150228881837,24.404748388972532,-16.935812111535544,0.29288884611530713,1,0.2425003051757777,0.4775009155273402,-0.18874883651733754,-1.0749988555908239,2.360000610351559,2,0.08333339494020287,2.7856977425376583,25.86000061035156,7.7500178814105745,25.934999465942386,-1.3684421868412209,26.01499938964844,0.08333339494020287
2118,2005-01-27,26.07500076293945,26.07500076293945,25.60000038146973,25.81999969482422,8999060.0,0.010658974186474879,2.725477583137661,-2.5500009536707333,42.687775641750456,42.103088904932044,0.032946921574623644,0.14933544697792556,-0.18221809066998063,-1.3625802997732066,17.348822592871237,0.47500038146971946,-0.21879722140359448,-0.09499931335449574,-0.6642184987513353,0.47421987204234384,-0.37960890605291553,0.18961027934392405,0.21175970300293656,79.33889247938964,35.962916542384654,0.2846095926984196,1,-0.03250122070312145,0.20249938964844105,-0.37375068664550426,-1.350000381469723,2.6749992370605504,3,0.07382547193619127,-1.3000085831179606,25.79999923706055,2.7856977425376583,25.86000061035156,7.7500178814105745,25.934999465942386,0.07382547193619127
2119,2005-01-28,25.915000915527344,26.209999084472656,25.79999923706055,26.149999618530273,4472432.0,-0.006136139702036525,1.309873684323619,-0.9215596810627381,43.11379434009235,42.07590963926188,0.19547481712854875,0.27748847907349017,-0.007363310483299301,-1.1631355507684376,16.309278484319083,0.4099998474121058,-0.1721607776263454,-0.22574920654296804,-0.7835764219661421,0.332078008880206,-0.5046628142545551,0.05316440116861898,0.3281538904150416,52.032800205931984,5.9455370761990665,0.2789136077115866,1,0.12749862670898438,0.3624992370605469,-0.1400008201599121,-1.1900005340576172,3.2349987030029297,4,0.08740109240325467,2.725477583137661,26.07500076293945,-1.3000085831179606,25.79999923706055,2.7856977425376583,25.86000061035156,0.08740109240325467
2120,2005-01-31,26.19499969482422,26.32500076293945,26.03499984741211,26.09499931335449,4557266.0,0.010804505861665259,-1.6363801877876964,-0.425535886759696,55.73767416264354,43.19652166837166,-0.08219385243531008,-0.04290826905829448,-0.2662070149252216,-1.4067702795173211,14.139380711341044,0.4099998474121058,-0.14189065958857228,0.07849960327148509,-0.4195923745651484,0.5765915811081186,-0.1705463856468299,0.32754559218980006,-0.6350002288818324,82.06882762576029,31.54567449873874,0.2490459889183167,1,-0.15250015258789062,0.08250045776367188,-0.4199995994567871,-1.4699993133544922,2.4300003051757812,0,0.07921362042807911,1.309873684323619,25.915000915527344,2.725477583137661,26.07500076293945,-1.3000085831179606,25.79999923706055,0.07921362042807911
2121,2005-02-01,26.47500038146973,26.51499938964844,26.149999618530273,26.295000076293945,4682540.0,0.010689089135619945,1.8077086726234521,1.799996185317258,66.26261738853012,45.06590016533483,-0.3574577675399375,-0.34949089548421597,-0.5184614046396128,-1.6488885756837313,12.036152039099504,0.3649997711181676,-0.1204910090878819,0.3640002250671408,-0.11434788712956134,0.842348337263843,0.1248261689687915,0.6031742811654901,-0.8997008895874039,95.62851895781523,38.42306806383314,0.239174056098351,2,-0.42000102996826527,-0.1975002288818395,-0.6425004005432164,-1.6625003814697301,1.9449996948242152,1,0.072143524830653,-1.6363801877876964,26.19499969482422,1.309873684323619,25.915000915527344,2.725477583137661,26.07500076293945,0.072143524830653
2122,2005-02-02,26.565000534057614,26.565000534057614,26.29999923706055,26.44499969482422,3556850.0,0.0033994391422511594,3.4166573948980212,0.6666701987877431,64.76793147073309,47.19087341258696,-0.4842755793767317,-0.4445632914404385,-0.5784526704329416,-1.700577396756156,10.937153270782362,0.2650012969970632,-0.09726008889046511,0.442750358581538,-0.06777557027701064,0.9532762874400866,0.18748739415226368,0.6980133230108123,-0.9521130462646425,100.0,37.715713664447065,0.25526296442927354,2,-0.4850006103515625,-0.287500381469723,-0.6925001144409144,-1.557499885559082,1.5,2,0.06324111693586998,1.8077086726234521,26.47500038146973,-1.6363801877876964,26.19499969482422,1.309873684323619,25.915000915527344,0.06324111693586998
2123,2005-02-03,26.5,26.6200008392334,26.40500068664551,26.6200008392334,3792662.0,-0.0024468485884003854,2.583310816180502,-1.0000000000000295,60.35239699697933,49.81596926870624,-0.4317579970314753,-0.38596224991023576,-0.4955078396000516,-1.5974940898535337,9.886384274623525,0.21500015258788707,-0.08538338240095555,0.3692498207092285,-0.16111537818011712,0.8996150195985742,0.10406722126455392,0.6344324201539031,-0.8299857294311508,85.36577990635395,20.736664198922952,0.26518259944467354,2,-0.3924999237060547,-0.22249984741210938,-0.6124997138977051,-1.3874998092651367,1.5499992370605504,3,0.06264150367592869,3.4166573948980212,26.565000534057614,1.8077086726234521,26.47500038146973,-1.6363801877876964,26.19499969482422,0.06264150367592869
2124,2005-02-04,26.85000038146973,26.85000038146973,26.46500015258789,26.614999771118164,5977586.0,0.013207561564895443,2.2765891825205467,-1.9583247238337735,64.35642367707624,52.861372163389206,-0.7273455880521027,-0.7421138483214627,-0.821837431885573,-1.911540474452444,8.800847072642668,0.3850002288818395,-0.09494285770896838,0.699000167846684,0.09263372879678045,1.3053666068965875,0.3958169483217304,1.0021833873716375,-1.1039871854077177,100.0,34.18075389471602,0.303183219524952,2,-0.625,-0.5725002288818395,-0.9100008010864293,-1.7125005722045934,1.1499996185302699,4,0.07076348571829216,2.583310816180502,26.5,3.4166573948980212,26.565000534057614,1.8077086726234521,26.47500038146973,0.07076348571829216
2125,2005-02-07,27.01000022888184,27.114999771118164,26.79999923706055,26.79999923706055,5228946.0,0.005959025889717751,-1.9999909174303256,0.893618920849282,65.45104160870207,55.72757890673179,-0.8032954388019355,-0.8886038164442631,-0.9540461420131585,-2.0335723986984,8.083641660808896,0.31500053405761363,-0.07491680013017188,0.8215000152587919,0.10414284072421864,1.5388571897933652,0.46282142799150705,1.1801786025260768,-1.1535883142790553,89.11922014159875,23.612252145821657,0.3586785872672861,2,-0.6525001525878942,-0.672500610351566,-1.0037503242492711,-1.8725004196167028,1.2150001525878906,0,0.07922989157771743,2.2765891825205467,26.85000038146973,2.583310816180502,26.5,3.4166573948980212,26.565000534057614,0.07922989157771743
2126,2005-02-08,27.25,27.274999618530273,26.989999771118164,27.0,4435488.0,0.008885589377430891,-1.1111064016162986,1.1904705679330796,65.04852067674884,58.642019551472885,-0.9223874937820113,-1.0787698244591368,-1.156445355674741,-2.2340626993199066,8.830091520512799,0.2849998474121094,0.004024535978363275,0.994749832153321,0.14780795843047656,1.8416917058761655,0.571278895291897,1.418220769014745,-1.2425575426153692,97.43593756418957,34.56267011384476,0.4234709368614231,2,-0.8125,-0.8325004577636719,-1.0087494850158691,-1.8774995803833008,0.39999961853027344,1,0.050458715596330306,-1.9999909174303256,27.01000022888184,2.2765891825205467,26.85000038146973,2.583310816180502,26.5,0.050458715596330306
2127,2005-02-09,27.479999542236328,27.63500022888184,27.2549991607666,27.440000534057614,7105040.0,0.008440350173810174,1.1714323082707758,0.15999603271485796,72.70987364920565,61.97780821896791,-0.9934942614413451,-1.229239845736327,-1.3673182798226335,-2.419061937298597,10.357921891340133,0.3850002288818395,0.10160103721534597,1.1342494010925286,0.17169648962499195,2.096802312560065,0.6529729453587585,1.6155258568262987,-1.2950990822913084,87.39831346898745,24.94416365289821,0.4812764557337688,2,-0.7624998092651332,-0.8824996948242152,-1.2362489700317383,-2.107499122619629,-0.03999900817871449,2,0.03420671578297707,-1.1111064016162986,27.25,-1.9999909174303256,27.01000022888184,2.2765891825205467,26.85000038146973,0.03420671578297707
2128,2005-02-10,27.415000915527344,27.72500038146973,27.399999618530273,27.54999923706055,5947998.0,-0.0023653066882000084,-2.9393813288944806,-3.375041724285708,79.04567664977768,65.97023958671072,-0.8028561747074043,-1.0984849691543488,-1.282425652995535,-2.3053116813017454,12.020275659489291,0.3250007629394567,0.20237538092532503,0.9917507171630859,-0.05383797452526906,2.037339408851441,0.46895637131890666,1.5145450630072652,-0.998084492552433,75.39687225156388,7.594944706213155,0.5227943458441783,2,-0.5350008010864258,-0.7725009918212855,-1.1150007247924805,-2.0425004959106445,-0.06500053405761363,3,0.023709633296496557,1.1714323082707758,27.479999542236328,-1.1111064016162986,27.25,-1.9999909174303256,27.01000022888184,0.023709633296496557
2129,2005-02-11,27.79999923706055,27.8799991607666,27.440000534057614,27.45499992370605,4962610.0,0.014043345200661639,-1.3466712782352357,-2.555582243069866,84.3462426612696,69.14896941989139,-0.997216103417152,-1.416716201914351,-1.6407118310417452,-2.6395432138305885,13.174506457572265,0.4649982452392578,0.3317330589449661,1.288249111175542,0.09377828568115021,2.482719936669934,0.6910136984283461,1.885484523922738,-1.1476277015565728,92.59259913356946,20.151220085771556,0.597235412747196,2,-0.7849998474121129,-1.0799999237060582,-1.4924988746643102,-2.3999986648559606,-0.5749988555908203,4,0.008992806002193099,-2.9393813288944806,27.415000915527344,1.1714323082707758,27.479999542236328,-1.1111064016162986,27.25,0.008992806002193099
2130,2005-02-14,27.915000915527344,27.915000915527344,27.72500038146973,27.8700008392334,3767934.0,0.004136751137513883,7.444453863433911,0.13043526335284644,87.29581685029402,71.48599158230961,-0.9415965704244975,-1.4658969531147505,-1.7350125461726265,-2.7014762841364615,13.873059254828856,0.19000053405761363,0.44584761485568336,1.3137507438659668,-0.018950871684189963,2.6464523594161236,0.6473999360908884,1.9801015516410452,-1.0171038549708413,100.0,21.226015465175266,0.6663508077750785,2,-0.8075008392333984,-1.1775007247924805,-1.580000400543213,-2.3700008392333984,-0.41500091552734375,0,0.0030449250111030945,-1.3466712782352357,27.79999923706055,-2.9393813288944806,27.415000915527344,1.1714323082707758,27.479999542236328,0.0030449250111030945
2131,2005-02-15,28.20000076293945,28.20000076293945,27.84000015258789,27.915000915527344,5037924.0,0.010209558949130448,1.526321425225239,6.3333192048488165,90.26848816355599,74.31938677040104,-1.068541071289971,-1.6799025127952767,-1.9962176712809203,-2.9340057390314236,15.258723756145748,0.36000061035155895,0.5908733563130397,1.4990005493164027,0.0025885346972991385,2.9954125639355063,0.7507945420068509,2.2472065566259545,-1.0986829313887796,100.0,13.755943877347875,0.7482060073095517,2,-0.8975000381469691,-1.3200006484985316,-1.8650002479553187,-2.517499923706051,-0.5300006866455043,1,0.000886511271415813,7.444453863433911,27.915000915527344,-1.3466712782352357,27.79999923706055,-2.9393813288944806,27.415000915527344,0.000886511271415813
2132,2005-02-16,28.020000457763672,28.149999618530273,27.770000457763672,28.104999542236328,5249104.0,-0.006382989372551218,3.342866485013624,-0.29824256133635313,83.708853143987,76.914548564513,-0.7380589706712577,-1.4527006581582782,-1.775164451628637,-2.71498245693655,15.961711954890735,0.4300003051757777,0.6856261798317504,1.2417502403259277,-0.36125790662978474,2.84475838728164,0.4402461668480697,2.0432543138037857,-0.6989460399352474,77.49999403954439,-9.220229061224018,0.8015040734778568,2,-0.6875,-1.140000343322754,-1.78125,-2.3050003051757812,-0.6499996185302734,2,-0.013204883411444768,1.526321425225239,28.20000076293945,7.444453863433911,27.915000915527344,-1.3466712782352357,27.79999923706055,-0.013204883411444768
2133,2005-02-17,28.149999618530273,28.30500030517578,28.04999923706055,28.04999923706055,4984312.0,0.0046395131564169745,-4.100001907341648,-1.1764877479579512,89.14186610334718,79.66848661187643,-0.6810071264365796,-1.5138231550322843,-1.8585299312291639,-2.8032098120738915,17.15051725828983,0.2849998474121094,0.7407067105626162,1.2787494659423828,-0.41806464452610825,2.975563576410874,0.43034241070813906,2.1271565211766266,-0.6531559316796454,82.08084073303955,-8.654207554119736,0.8484070552342454,2,-0.5974998474121094,-1.1999998092651367,-1.953749179840088,-2.3899993896484375,-0.779998779296875,3,-0.025221992685402705,3.342866485013624,28.020000457763672,1.526321425225239,28.20000076293945,7.444453863433911,27.915000915527344,-0.025221992685402705
2134,2005-02-18,28.38500022888184,28.54999923706055,28.149999618530273,28.15500068664551,5686126.0,0.008348156786363692,-2.333306842565297,2.2999866486105836,88.96798843915748,82.28148070414926,-0.7547386012204313,-1.6465868360742881,-2.0514252901311956,-3.0051064870123767,18.80354288083693,0.399999618530277,0.8111963368541844,1.3952500343322782,-0.37904151125940544,3.169541579923962,0.5081042615364382,2.2823958071281183,-0.7265252183661808,80.00009247763775,-11.342440827406534,0.8871457727958415,2,-0.615000724792484,-1.31250095367432,-2.188749790191654,-2.6250000000000036,-1.014999389648441,4,-0.03646291488696174,-4.100001907341648,28.149999618530273,3.342866485013624,28.020000457763672,1.526321425225239,28.20000076293945,-0.03646291488696174
2135,2005-02-21,28.3700008392334,28.51000022888184,28.2549991607666,28.36000061035156,3251680.0,-0.0005284266171391439,-1.3181585677749683,0.04347934254392602,87.22989825468116,84.74607821280841,-0.5884133807059122,-1.5176189036497476,-1.9999132089539522,-2.9551576144710623,21.02379314900767,0.2550010681152379,0.9122309585579451,1.258500576019287,-0.544984703558633,3.0619858555972073,0.35675793623032703,2.160243215808247,-0.5332209834087607,76.92324621464029,-13.30388844391382,0.9017426397889593,2,-0.4675016403198242,-1.297501564025879,-2.191250801086426,-2.6100006103515625,-0.9050006866455078,0,-0.04035954966135302,-2.333306842565297,28.38500022888184,-4.100001907341648,28.149999618530273,3.342866485013624,28.020000457763672,-0.04035954966135302
2136,2005-02-22,28.065000534057614,28.395000457763672,27.934999465942386,28.395000457763672,5979400.0,-0.010750803530255593,1.7878854434586382,-32.99923707799741,77.17392956903569,85.24208442612286,-0.17393910093624498,-1.0951020210234041,-1.6576454003317487,-2.6171854220136375,22.932494485263398,0.4600009918212855,0.9749346990056367,0.8432502746581996,-0.9069055759697413,2.5934061252861405,-0.03182765065577087,1.71832819997217,0.4849987030029368,37.82058179114926,-49.05655670635057,0.8750779253139697,2,-0.09000110626220348,-0.9925012588500941,-1.9212503433227504,-2.1824998855590785,-0.9549999237060547,1,-0.020131855453627057,-1.3181585677749683,28.3700008392334,-2.333306842565297,28.38500022888184,-4.100001907341648,28.149999618530273,-0.020131855453627057
2137,2005-02-23,27.95000076293945,27.959999084472656,27.63999938964844,27.899999618530273,6264268.0,-0.004097622267229539,8.143137415188324,-0.15151865445191373,75.80074773561536,84.88153676899371,0.01647396093011011,-0.8545858901709487,-1.5015939312383502,-2.470585587300288,24.678187823424118,0.4250011444091726,1.0263200606526865,0.6207504272460902,-1.0225654523342982,2.2640663068264786,-0.20090751254410577,1.4424083670362862,0.5876984786987371,34.06609068920195,-50.81275728419083,0.8216579397901947,2,0.04499912261963246,-0.87750148773193,-1.8062505722045863,-2.0675001144409144,-0.6050014495849609,2,-0.01001791338112501,1.7878854434586382,28.065000534057614,-1.3181585677749683,28.3700008392334,-2.333306842565297,28.38500022888184,-0.01001791338112501
2138,2005-02-24,28.0,28.06999969482422,27.78499984741211,27.989999771118164,5066394.0,0.0017888814202411396,2.8000076294139338,0.20000000000001422,72.90839166206283,83.6106644357485,0.06502119285681474,-0.7936662856668946,-1.5157228491032058,-2.489490933547181,26.179321714707164,0.2849998474121094,1.0698314391305814,0.5744997024536147,-0.9827445334468763,2.1317439383541057,-0.2041224154966308,1.3531218204038602,0.5017912475585966,39.56051326550678,-41.612569669260246,0.7786221179502458,2,0.09499931335449574,-0.9275007247924805,-1.8562498092651367,-2.117499351501465,-0.3299999237060547,3,-0.02249997002737858,8.143137415188324,27.95000076293945,1.7878854434586382,28.065000534057614,-1.3181585677749683,28.3700008392334,-0.02249997002737858
2139,2005-02-25,28.18000030517578,28.209999084472656,27.82500076293945,28.13999938964844,6298092.0,0.006428582327706378,6.700083924620503,3.9999999999996447,73.12255974041923,82.03585809020686,-0.06191874344845871,-0.8382558963654176,-1.643804104802161,-2.6310473028241788,28.264491094596078,0.3849983215332067,1.08005881810616,0.6412500381469712,-0.7766762768669793,2.0591763531609217,-0.06771311936000401,1.3502131956539465,0.2873192680664083,62.06901087626102,-17.351290636247853,0.7089631575069744,2,-0.08500099182128551,-1.1075010299682617,-2.0587501525878906,-2.297499656677246,-0.6750011444091797,4,-0.028743770658995027,2.8000076294139338,28.0,8.143137415188324,27.95000076293945,1.7878854434586382,28.065000534057614,-0.028743770658995027
2140,2005-02-28,28.270000457763672,28.44499969482422,28.149999618530273,28.290000915527344,5245970.0,0.0031937598159414993,-1.2692127116405998,-0.5000000000000444,71.4286057746248,79.94253782477008,-0.10757968793792116,-0.8061640418678877,-1.69282525863958,-2.680891506877323,30.666141825003244,0.2950000762939453,1.0890623676327245,0.627500152587892,-0.6754298449809717,1.9304301501567558,-0.0239648461965416,1.2789651513723257,-0.6300010681152308,78.26097258157752,1.0732813258680096,0.651464998784432,2,-0.17500114440917613,-1.1975011825561523,-2.1487503051757812,-2.3874998092651367,-0.5050010681152308,0,-0.031835854402439856,6.700083924620503,28.18000030517578,2.8000076294139338,28.0,8.143137415188324,27.95000076293945,-0.031835854402439856
2141,2005-03-01,28.38500022888184,28.420000076293945,28.149999618530273,28.274999618530273,4484396.0,0.004067908357128669,2.0,-5.499904634751275,69.97796230940175,78.41688328759393,-0.21632662628575616,-0.8123860780191627,-1.7657931477561384,-2.7486712595103704,32.670579171295905,0.2700004577636719,1.0463882514740668,0.6469999313354542,-0.5729717113183419,1.8669715739892503,0.037014110008556145,1.2569857526623522,-0.7289008331298845,92.54665301905966,15.962720302872114,0.6099858213268989,3,-0.29000091552734375,-1.3100004196166992,-2.2475004196167028,-2.5024995803833043,-0.24500083923339844,1,-0.03241148736570543,-1.2692127116405998,28.270000457763672,6.700083924620503,28.18000030517578,2.8000076294139338,28.0,-0.03241148736570543
2142,2005-03-02,28.2450008392334,28.34499931335449,27.899999618530273,28.25,5516476.0,-0.004932160948372677,3.564151220228036,-0.045446663892355306,67.73505440430756,76.03834865436731,-0.04587919534236562,-0.5692581325988257,-1.5812983319722278,-2.5607486808496134,34.345741796045445,0.48500061035156605,0.9801470850529803,0.42300052642822195,-0.6829234640153992,1.528924516871843,-0.1299614687935886,0.9759625216500325,-0.5731234374999978,69.6971360864665,-6.746262575152883,0.5529619952218113,3,-0.1500015258789027,-1.1700010299682582,-2.085000991821289,-2.3625001907348633,-0.1350002288818395,2,-0.04018411029059987,2.0,28.38500022888184,-1.2692127116405998,28.270000457763672,6.700083924620503,28.18000030517578,-0.04018411029059987
2143,2005-03-03,28.15999984741211,28.395000457763672,28.040000915527344,28.04999923706055,3903122.0,-0.0030094172170538336,-4.461646810258818,-22.003815337656672,58.8235404114634,72.68896554017908,0.045471299454764136,-0.3726221678031294,-1.4623495211329143,-2.425437184739369,35.997019053195494,0.3549995422363281,0.8664059005307898,0.2549995422363267,-0.6670520922010859,1.1770511766737393,-0.2060262749823778,0.7160253594550312,-0.4726599998168908,54.032203483686246,-19.527031098208212,0.4610258172187062,3,-0.0850000381469691,-1.085000038146969,-2.0,-2.277499198913574,-0.10499954223632812,3,-0.02894178048557483,3.564151220228036,28.2450008392334,2.0,28.38500022888184,-1.2692127116405998,28.270000457763672,-0.02894178048557483
2144,2005-03-04,28.75,28.81999969482422,28.09000015258789,28.32500076293945,5461340.0,0.02095171007758756,1.5840754569208229,3.8636079900126417,66.60038344163124,70.39679722761798,-0.5445768556853565,-0.8569152233391293,-2.0108460708938907,-2.964458513027356,37.414928277127544,0.7299995422363281,0.8061950012105115,0.7499997138977044,-0.10333442765518086,1.6033338554505896,0.32333264312126175,1.176666784674147,-1.0475069554602001,92.3913381500793,21.26058668765451,0.4266670707764422,3,-0.5200004577636719,-1.4400005340576172,-2.5900001525878906,-2.8299999237060547,-0.889999389648441,4,-0.03756521473760188,-4.461646810258818,28.15999984741211,3.564151220228036,28.2450008392334,2.0,28.38500022888184,-0.03756521473760188
2145,2005-03-07,29.149999618530273,29.25,28.71999931335449,28.88500022888184,6777236.0,0.013913030209748545,1.279572097754677,0.6235290949726552,68.06082050828313,69.38422955420103,-0.9189337841976943,-1.1471881055672206,-2.36609498633873,-3.313350198397675,38.52923214826976,0.5300006866455114,0.7278333900922576,1.042999362945558,0.17578731720505658,1.9102114086860595,0.6093933400753073,1.4766053858158088,-1.4028063079790982,92.59256642869556,24.076164633483103,0.4336060228702515,3,-0.7049999237060547,-1.5074996948242188,-2.989999771118164,-3.0824995040893555,-1.5949993133544922,0,-0.05643226344051022,1.5840754569208229,28.75,-4.461646810258818,28.15999984741211,3.564151220228036,28.2450008392334,-0.05643226344051022
2146,2005-03-08,28.625,29.10000038146973,28.524999618530273,29.10000038146973,8164078.0,-0.018010278744447716,1.4210538996213202,-1.792458398111398,60.16806474858881,67.64726477786473,-0.3421223113854097,-0.5416667479987005,-1.8070029926499949,-2.7476005352653345,39.15304041935867,0.625,0.6197062666777953,0.4492497444152832,-0.3470063008179807,1.245505789648547,0.051121721798651265,0.8473777670319151,-0.7876382880818937,53.70371678565222,-13.111366295444057,0.3981280226166327,3,-0.10750007629394531,-0.9250001907348633,-2.4650001525878906,-2.557499885559082,-1.3649997711181605,1,-0.0300436894445959,1.279572097754677,29.149999618530273,1.5840754569208229,28.75,-4.461646810258818,28.15999984741211,-0.0300436894445959
2147,2005-03-09,28.420000076293945,28.899999618530273,28.26499938964844,28.45000076293945,7987282.0,-0.0071615693871111,-2.735272833349285,0.0631592895834676,54.426238119716444,65.59369216204847,-0.0708974312319306,-0.276826605610232,-1.5694287373367821,-2.4972799488079787,38.881375175899976,0.6350002288818324,0.5217717719101245,0.19724979400634624,-0.534442029969945,0.9289416179826375,-0.1685961179817994,0.5630957059944919,-0.49788006709092514,31.40491308158414,-32.096164994172796,0.36584591198814653,3,0.11750030517578125,-0.6450004577636719,-2.2537503242492676,-2.3524999618530273,-1.6700000762939453,2,-0.009852240882963992,1.4210538996213202,28.625,1.279572097754677,29.149999618530273,1.5840754569208229,28.75,-0.009852240882963992
2148,2005-03-10,28.065000534057614,28.375,27.989999771118164,28.20000076293945,6006290.0,-0.012491187237274048,-1.7017393573948458,4.49990463475163,44.95268328608073,62.463705889344205,0.3288770077023493,0.13635719537445468,-1.1890157305848597,-2.102954904328403,38.18398857338941,0.43000030517578125,0.4597257901494807,-0.1902497291564984,-0.8217595929642769,0.4412601346512801,-0.5060046610603877,0.12550520274739085,1.1849994659423864,5.952440421856718,-53.17056084608947,0.31575493190388887,3,0.5099992752075231,-0.23750019073485973,-1.886250495910641,-1.9925003051757777,-1.975000381469723,3,0.0016034233186397184,-2.735272833349285,28.420000076293945,1.4210538996213202,28.625,1.279572097754677,29.149999618530273,0.0016034233186397184
2149,2005-03-11,28.04999923706055,28.21500015258789,27.90999984741211,28.07500076293945,9297818.0,-0.0005345197474291297,1.0,0.1851961740063617,44.95265623862443,59.521933718677495,0.3615156004580058,0.18029183483137956,-1.148251314868073,-2.053744929634501,37.12691953618946,0.30500030517578125,0.408217120886988,-0.2177510261535609,-0.8205640547443345,0.38506200243721267,-0.5191575404489477,0.08365548814182588,1.1748007583618119,10.447714455708503,-44.50596139069684,0.3014065142953866,3,0.5250005722045863,-0.19249916076660512,-1.8574991226196325,-1.9724988937377965,-2.5349998474121094,4,0.00017829120325330017,-1.7017393573948458,28.065000534057614,-2.735272833349285,28.420000076293945,1.4210538996213202,28.625,0.00017829120325330017
2150,2005-03-14,28.0,28.03499984741211,27.7549991607666,27.82500076293945,5617806.0,-0.0017825040435113237,1.2857298559750876,-6.999542264268229,48.885067647103156,57.17827875619987,0.41257414152014604,0.24979248366709328,-1.0783416105287742,-1.9583833012597545,35.81777246164833,0.29500007629394887,0.3702808613186015,-0.2720002174377427,-0.8654679409025618,0.3214675060270764,-0.5687340791701523,0.024733644294666846,1.1722079895019526,18.215659247158076,-37.298102529619825,0.2967338617324092,3,0.5024995803833008,0.024999618530273438,-1.7487497329711914,-1.8999996185302734,-1.9549999237060547,0,-0.004999978201730038,1.0,28.04999923706055,-1.7017393573948458,28.065000534057614,-2.735272833349285,28.420000076293945,-0.004999978201730038
2151,2005-03-15,28.22500038146973,28.290000915527344,27.88500022888184,28.07999992370605,5784674.0,0.00803572790963325,1.9454431960049678,0.8285776566757731,54.54544881337689,55.71276702387424,0.18158678777284365,0.028207240684405832,-1.2773438480678045,-2.1378491181807213,34.18820022893848,0.40500068664550426,0.32262407345452004,-0.04824981689452912,-0.6411840944916314,0.5446844607025731,-0.34471695569308025,0.24821732190402201,0.8621750783081019,41.04812513534705,-16.468991602510442,0.2964671387985504,3,0.27749919891357067,-0.10500049591064808,-1.8775005340576207,-2.0650005340576207,-2.3250007629394567,1,-0.023737823462841035,1.2857298559750876,28.0,1.0,28.04999923706055,-1.7017393573948458,28.065000534057614,-0.023737823462841035
2152,2005-03-16,27.649999618530273,28.40999984741211,27.63500022888184,28.20000076293945,7998284.0,-0.02037203738416793,-1.6724128292232363,-3.7930993659727976,45.07041875154135,54.184642394994015,0.7412624068406295,0.6050905066582715,-0.6745922186560307,-1.5272206396957202,32.53370190991753,0.7749996185302699,0.2614843805665359,-0.604750537872313,-1.2515928022952494,0.04209172655062332,-0.9281716700837812,-0.28132940566084486,1.3572452633068863,1.9354060685706134,-55.46324834886331,0.3234211322114673,3,0.7925004959106445,0.6024999618530273,-1.2224998474121094,-1.4099998474121094,-1.889999389648434,2,-0.014104860579711054,1.9454431960049678,28.22500038146973,1.2857298559750876,28.0,1.0,28.04999923706055,-0.014104860579711054
2153,2005-03-17,27.440000534057614,27.69499969482422,27.364999771118164,27.625,7413402.0,-0.0075949037023467225,1.0307759121560158,0.3363619654666665,39.66480744569252,51.19180061766749,0.9369157594464781,0.8001974957287636,-0.4383879260796135,-1.281654929250024,30.340854689592334,0.3299999237060547,0.18942035092856457,-0.7792496681213414,-1.5212331667869208,-0.03726616945576211,-1.1502414174541293,-0.40825791878855355,1.4574647755431194,7.177105977392562,-47.580583441424004,0.37099174933278894,3,0.8674993515014684,0.8674993515014684,-0.7825007438659597,-1.0200004577636683,-1.4250011444091726,3,-0.02514579156808716,-1.6724128292232363,27.649999618530273,1.9454431960049678,28.22500038146973,1.2857298559750876,28.0,-0.02514579156808716
2154,2005-03-18,27.35000038146973,27.54999923706055,27.13999938964844,27.5,12719238.0,-0.0032798888788715397,2.2800238038924534,0.8108110894600293,37.15083664943846,47.75735796668475,0.9023313701759648,0.852384558426202,-0.32639543394845205,-1.1574479661104462,27.833809111331586,0.4099998474121094,0.12546373787117204,-0.8174998283386188,-1.649697126381362,0.014697469704124444,-1.2335984773599904,-0.40140117931724717,1.3942183742827474,16.53550520690975,-33.793069820829345,0.4160986490213718,3,0.7699995040893555,0.8449993133544886,-0.5887503623962438,-0.8850002288818395,-1.0699996948242188,4,-0.046069477561525685,1.0307759121560158,27.440000534057614,-1.6724128292232363,27.649999618530273,1.9454431960049678,28.22500038146973,-0.046069477561525685
2155,2005-03-21,27.22500038146973,27.6299991607666,27.21500015258789,27.2450008392334,3967050.0,-0.00457038384850228,-19.749475491131033,0.13333672418395007,33.84401395392827,44.83246343394469,0.810820665521323,0.9351514605871749,-0.17443817273986895,-1.0054067761890018,25.127127815450372,0.41499900817871094,0.09017294717796887,-0.8852498054504352,-1.8110634445033043,0.040563833602433874,-1.3481566249768697,-0.42234298592400066,1.3267120503502632,6.692989069544628,-36.71334438636621,0.46290681952643525,3,0.7949991226196254,0.9699993133544886,-0.35750102996826527,-0.6675004959106481,-0.9799995422363317,0,-0.06280995290582891,2.2800238038924534,27.35000038146973,1.0307759121560158,27.440000534057614,-1.6724128292232363,27.649999618530273,-0.06280995290582891
2156,2005-03-22,27.5,27.56999969482422,27.21500015258789,27.21500015258789,5670248.0,0.010100995947733615,-1.4912261915915996,-14.249666221631369,39.999989759203025,43.229546949443204,0.40170083627420894,0.6489237678772248,-0.4076071494951954,-1.2518907405578759,23.550847273878134,0.3549995422363281,-0.018579831792749246,-0.5820001602172837,-1.5472673146302185,0.383266994195651,-1.0646337374237511,-0.09936658301081636,0.8823068667594072,28.346494534772106,-11.249500300207572,0.4826335772064665,3,0.27499961853027344,0.6949996948242188,-0.5774998664855957,-0.9249992370605469,-1.75,1,-0.05290908813476558,-19.749475491131033,27.22500038146973,2.2800238038924534,27.35000038146973,1.0307759121560158,27.440000534057614,-0.05290908813476558
2157,2005-03-23,27.670000076293945,27.670000076293945,27.17499923706055,27.23500061035156,5698184.0,0.006181820956143502,1.2758687216363593,1.5263147327702873,43.56955590810083,43.07586612966766,0.1275370834055849,0.4815610755513262,-0.5250403933335583,-1.3893028851425555,22.818584818353905,0.4950008392333949,-0.17259628984340125,-0.39800004959106516,-1.3793169345273597,0.5833168353452294,-0.8886584920592107,0.09265839287708033,0.5632298932121458,95.49556670561547,55.34106790537232,0.49065844246814705,3,0.10499954223632812,0.5249996185302734,-0.5787496566772461,-0.952499389648441,-1.9500007629394567,2,-0.06396821297012234,-1.4912261915915996,27.5,-19.749475491131033,27.22500038146973,2.2800238038924534,27.35000038146973,-0.06396821297012234
2158,2005-03-24,27.3700008392334,27.72500038146973,27.30500030517578,27.690000534057614,5273050.0,-0.01084203961811947,1.153849915880882,-0.7356323855041185,30.397731121169244,41.45865222772818,0.3560225918852602,0.7714974442674816,-0.1811629117275544,-1.0601252517722983,21.868276608181006,0.42000007629394887,-0.28588533907869973,-0.6664993286132805,-1.6962568346676221,0.36325817744106104,-1.1813780816404496,-0.15162057558611153,0.7320414606897749,39.316420450654576,5.531197160364016,0.5148787530271707,3,0.404998779296875,0.8249988555908203,-0.2637505531311035,-0.6525001525878942,-2.315000534057617,3,-0.05882354990810634,1.2758687216363593,27.670000076293945,-1.4912261915915996,27.5,-19.749475491131033,27.22500038146973,-0.05882354990810634
2159,2005-03-25,27.3700008392334,27.3700008392334,27.3700008392334,27.3700008392334,0.0,0.0,1.0,-0.0,21.4743687713125,38.413019019307,0.2787327224232712,0.7459480468317672,-0.14169927932774584,-1.0338440420918644,20.602316080047128,0.0,-0.37289000806383044,-0.6259993553161607,-1.694961132481719,0.4429624218493977,-1.1604802438989417,-0.09151846673337971,0.6165963114568065,35.454762986415595,8.73201973383437,0.5344808885827795,3,0.404998779296875,0.8249988555908203,-0.11875104904174805,-0.6000003814697266,-1.965000152587887,4,-0.04950681066997398,1.153849915880882,27.3700008392334,1.2758687216363593,27.670000076293945,-1.4912261915915996,27.5,-0.04950681066997398
2160,2005-03-28,27.3700008392334,27.3700008392334,27.3700008392334,27.3700008392334,0.0,0.0,1.0,0.0,25.818892238081276,35.221179399829715,0.20111921476006955,0.7115465686201716,-0.10448457268511646,-1.0060186497004437,18.853133475242185,0.0,-0.40345200225214484,-0.5809993743896484,-1.676831254300886,0.5148325055215892,-1.1289153143452673,-0.03308343443402961,0.5150045801317944,35.454762986415595,11.643236838396838,0.5479159399556184,3,0.404998779296875,0.8249988555908203,0.05124855041503906,-0.47750091552734375,-1.6350002288818395,0,-0.03982462985625601,1.0,27.3700008392334,1.153849915880882,27.3700008392334,1.2758687216363593,27.670000076293945,-0.03982462985625601
2161,2005-03-29,27.46500015258789,27.48500061035156,27.125,27.19499969482422,4511202.0,0.003470928404880169,1.322574293976527,100.0,30.784699755536877,33.633877289162555,-0.014553866606743071,0.5734924601678344,-0.16297702367029743,-1.075072081912566,17.15461532042261,0.36000061035155895,-0.43509744333083233,-0.440000057220459,-1.5363620515073002,0.6563619370663822,-0.9881810543638778,0.10818093992295985,0.3306045432112903,56.66665607029178,32.41875299891747,0.5481809971434198,3,-0.039999961853027344,0.7224998474121094,0.02249908447265625,-0.4700002670288086,-1.6350002288818395,1,-0.044420145879356165,1.0,27.3700008392334,1.0,27.3700008392334,1.153849915880882,27.3700008392334,-0.044420145879356165
2162,2005-03-30,27.11000061035156,27.34000015258789,26.834999084472656,27.31999969482422,6850440.0,-0.012925524859422999,3.040008544921875,-0.7777730682829784,30.784699755536877,32.64719865692304,0.28585179558218954,0.8844468587430505,0.2164526942027969,-0.7029531098090196,16.471769364094808,0.6300010681152344,-0.4927499567219016,-0.7382495880126996,-1.8771833799152056,0.4006842038898064,-1.3077164839639508,-0.16878269206144836,0.5917194280357378,30.89900282244272,4.157696103682486,0.5694668959512521,3,0.16999912261963246,0.9324989318847692,0.4137487411499059,-0.11500072479247692,-1.1550006866455078,2,-0.05016601179390101,1.322574293976527,27.46500015258789,1.0,27.3700008392334,1.0,27.3700008392334,-0.05016601179390101
2163,2005-03-31,27.34499931335449,27.520000457763672,27.1299991607666,27.23500061035156,5288912.0,0.008668340011515951,-1.4374959022012426,-0.5238056312443145,36.96855937503735,32.62694562643403,0.040185981818311234,0.6168878995962856,0.015082567782844336,-0.9118673505254655,15.471072769662426,0.4099998474121129,-0.5905176208682512,-0.46250085830688903,-1.6127338490900698,0.6877321324762917,-1.0376173536984794,0.11261563708470135,0.21804537240646482,74.45243889535446,43.76434369779224,0.5751164953915896,3,-0.06499958038329723,0.6975002288818395,0.18875026702881215,-0.3499994277954066,-1.0949993133544886,3,-0.05942585631027597,3.040008544921875,27.11000061035156,1.322574293976527,27.46500015258789,1.0,27.3700008392334,-0.05942585631027597
2164,2005-04-01,27.670000076293945,27.90500068664551,27.274999618530273,27.274999618530273,4772998.0,0.011885199162566362,-2.189875129168415,3.590955592932323,44.46308413398304,33.80684231310678,-0.2622250172042264,0.21800492346505962,-0.26295425541928097,-1.2068725768788013,13.49505508358403,0.6300010681152379,-0.6042010218083504,-0.0835000991821282,-1.1454447939662735,0.9784445956020171,-0.6144724465742009,0.44747224820994447,-0.8350009918212891,78.03735902129962,43.88080761440585,0.5309723473920733,4,-0.3000001907348633,0.3724994659423828,-0.08625078201293945,-0.6750001907348633,-1.5249996185302734,4,-0.09450667740903063,-1.4374959022012426,27.34499931335449,3.040008544921875,27.11000061035156,1.322574293976527,27.46500015258789,-0.09450667740903063
2165,2005-04-04,27.5049991607666,27.6200008392334,27.25,27.40999984741211,3557492.0,-0.005963170042370458,1.27690953373045,0.24050431205153217,37.671204243200116,33.54808836688423,-0.059596639351543246,0.267144293674491,-0.04935939927985089,-1.0108545331212895,10.753475314400506,0.4200000762939453,-0.5823561542029339,-0.16625099182128977,-1.0039096052086371,0.6714076215660576,-0.5850802985149635,0.2525783148723839,-0.6486000442504896,62.616735800523514,28.12025067534791,0.4188293066936729,4,-0.13499927520751953,0.5375003814697266,0.0787501335144043,-0.5099992752075195,-1.4449996948242152,0,-0.07634970144323971,-2.189875129168415,27.670000076293945,-1.4374959022012426,27.34499931335449,3.040008544921875,27.11000061035156,-0.07634970144323971
2166,2005-04-05,27.76499938964844,27.81999969482422,27.57999992370605,27.67499923706055,3638048.0,0.009452835368659374,1.3999885559519796,0.9473768747364828,52.207291276929034,34.507836741198474,-0.31073019810176206,-0.06386278234327492,-0.2543247531971211,-1.2362544874639063,8.661186419724537,0.3150005340576172,-0.5343351067731277,0.13674926757812855,-0.5733451472391842,0.8468436823954413,-0.2182979398305278,0.4917964749867849,-0.8876282417297396,86.91578622753748,46.30529795540916,0.3550472074086559,4,-0.394999504089359,0.2775001525878871,-0.1812500953674352,-0.769999504089359,-1.8699989318847692,1,-0.07311358991254735,1.27690953373045,27.5049991607666,-2.189875129168415,27.670000076293945,-1.4374959022012426,27.34499931335449,-0.07311358991254735
2167,2005-04-06,28.13999938964844,28.13999938964844,27.59499931335449,27.809999465942386,5221540.0,0.013506213154818703,2.303031529058217,3.6666596024244478,62.63536501645361,38.08979606289674,-0.683977120639689,-0.48582371986016426,-0.5668633260297682,-1.582265556445929,7.47574739051573,0.5450000762939524,-0.44812501407362504,0.5257493019104054,-0.12737455575770085,1.1788731595785116,0.19918737307635226,0.8523112307444585,-1.2420756509552042,100.0,52.881793928814105,0.3265619288340522,4,-0.6525001525878942,-0.09749984741211293,-0.554999828338623,-1.1125001907348668,-2.039999008178711,2,-0.08208953504072014,1.3999885559519796,27.76499938964844,1.27690953373045,27.5049991607666,-2.189875129168415,27.670000076293945,-0.08208953504072014
2168,2005-04-07,28.11000061035156,28.29999923706055,27.82500076293945,28.19499969482422,5006422.0,-0.0010660547245042729,2.220348626700431,-0.257573042799768,64.02215905051925,42.81732831614193,-0.6011922787665469,-0.4767226069601662,-0.48232936617546684,-1.5267506007695353,7.086494549324623,0.47499847412110086,-0.40396136963136087,0.4935005187988253,-0.1664360873087105,1.153437124906361,0.16353221574505739,0.8234688218525932,-1.1623938456201124,81.9048795463044,29.640969890148888,0.3299683030537678,4,-0.5425014495849574,-0.06750106811523082,-0.5250010490417409,-1.0550012588500906,-2.444999694824215,3,-0.07666313197630903,2.303031529058217,28.13999938964844,1.3999885559519796,27.76499938964844,1.27690953373045,27.5049991607666,-0.07666313197630903
2169,2005-04-08,28.05500030517578,28.274999618530273,27.854999542236328,28.274999618530273,3337182.0,-0.001956609889062877,2.8181944287906506,2.588255093797576,65.71971051621993,47.25075256926845,-0.4903744927521885,-0.44409753550283426,-0.3671505290518411,-1.4449377050204504,6.885066520074687,0.4200000762939453,-0.3875787818184442,0.4382501602172866,-0.2223814700850788,1.098881790519652,0.10793434506610211,0.768565975368471,-1.0262499921045887,76.66675143777834,17.868492624499076,0.33031581515118275,4,-0.4875011444091797,-0.012500762939453125,-0.480000495910641,-1.0000009536743129,-2.505001068115231,4,-0.06433791785925524,2.220348626700431,28.11000061035156,2.303031529058217,28.13999938964844,1.3999885559519796,27.76499938964844,-0.06433791785925524
2170,2005-04-11,27.86000061035156,28.0,27.76000022888184,27.95000076293945,3632104.0,-0.00695062173242067,1.5263316401307734,0.4090928794985391,57.031268626469135,50.167037999372035,-0.24424362558685075,-0.2741814420624671,-0.1220240433595805,-1.2226299031423018,6.971490444201861,0.29500007629394176,-0.2950845348507407,0.25025043487548615,-0.39609517303511765,0.89659604278609,-0.07292236907981575,0.573423238830788,-0.7549753618410051,38.889021343780996,-22.779630979668646,0.3231728039553022,4,-0.2925014495849574,0.18249893188476918,-0.09000110626220348,-0.6700010299682582,-2.4899997711181605,0,-0.0615577930730794,2.8181944287906506,28.05500030517578,2.220348626700431,28.11000061035156,2.303031529058217,28.13999938964844,-0.0615577930730794
2171,2005-04-12,27.55500030517578,28.040000915527344,27.54999923706055,27.92499923706055,3855656.0,-0.01094760583251575,-1.5789489534708923,4.1110922731319,47.86642178979516,52.06500711428963,0.08366392681974233,-0.02313568066246674,0.22156578828625584,-0.8903807696902675,6.337852409603198,0.4900016784667933,-0.1793489105437871,-0.021249866485597124,-0.5991575790817762,0.556657846110582,-0.3102037227836867,0.26770398981249244,-0.3782766173522276,0.6668090820307764,-54.379798854142386,0.28895385629808984,4,0.15999889373779297,0.41249942779541016,0.48874950408935547,-0.15000057220458984,-1.5,1,-0.05425515596719421,1.5263316401307734,27.86000061035156,2.8181944287906506,28.05500030517578,2.220348626700431,28.11000061035156,-0.05425515596719421
2172,2005-04-13,27.26000022888184,27.54999923706055,27.06999969482422,27.5,8724966.0,-0.010705863655480763,1.8235412915060458,0.6486499025702728,47.95537794593345,53.28576473327808,0.44944276411864337,0.25418049938594933,0.5496216790122581,-0.5692513208572052,6.164803399723648,0.4850006103515625,-0.09815092649535373,-0.29674997329711417,-0.8902875142584321,0.2967875676642038,-0.5935187437777749,1.8797183546581664e-05,1.039999008178711,15.447203639781037,-39.871161623703216,0.29676877048065975,4,0.4249992370605433,0.6074991226196254,0.8487496376037562,0.14499950408935192,-0.9250011444091832,2,-0.05007335875485275,-1.5789489534708923,27.55500030517578,1.5263316401307734,27.86000061035156,2.8181944287906506,28.05500030517578,-0.05007335875485275
2173,2005-04-14,26.75,27.0,26.53000068664551,26.96500015258789,11053236.0,-0.01870873898018155,2.2982425613363247,0.895834823450887,40.31248342245229,52.82458687644132,0.9679575659452553,0.7481976336367424,1.0895284964823837,-0.04172990330906856,6.974958050106178,0.7299995422363281,-0.05249803853436674,-0.7722501754760742,-1.4660987447852278,-0.0784016061669206,-1.119174460130651,-0.4253258908214974,1.525399246215823,12.607418224426578,-43.35542055757928,0.3469242846545777,4,0.6649999618530309,0.7200002670288086,1.40625,0.6549997329711914,-0.43000030517578125,3,-0.024299051160010077,1.8235412915060458,27.26000022888184,-1.5789489534708923,27.55500030517578,1.5263316401307734,27.86000061035156,-0.024299051160010077
2174,2005-04-15,26.09000015258789,26.38999938964844,26.024999618530273,26.29999923706055,12301926.0,-0.024672891492041438,-1.1470565135926787,0.9767392345771178,33.41967465365063,52.352194699824715,1.5424723513582848,1.379699346804152,1.7610990009807068,0.6327698145343916,7.700576757067027,0.7250003814697266,0.0053132517426206505,-1.369250011444091,-2.312822487567896,-0.4256775353202862,-1.8410362495059935,-0.8974637733821886,2.1155831512451186,3.225830879339215,-53.04546918296994,0.47178623806190245,4,1.0724992752075195,1.1274995803833008,2.1112499237060547,1.3149995803833008,0.3649997711181605,4,-0.01628973685607249,2.2982425613363247,26.75,1.8235412915060458,27.26000022888184,-1.5789489534708923,27.55500030517578,-0.01628973685607249
2175,2005-04-18,25.51499938964844,25.59499931335449,25.209999084472656,25.440000534057614,12493018.0,-0.022039124552569844,2.276615776701068,-0.35713896457768446,27.534554212208008,49.610779470411266,2.0176873710238112,1.9183788586783521,2.336069361330921,1.2199522501205706,8.998411851579768,0.8800010681152344,0.015815420327044194,-1.8587507247924755,-3.140862122984519,-0.5766393266004322,-2.499806423888497,-1.2176950256964538,2.5597488930664056,10.777388969466392,-43.566660533853415,0.6410556990960214,4,1.2399997711181605,1.2950000762939418,2.7012505531311,1.8900003433227504,1.225000381469723,0,0.0013717361649754345,-1.1470565135926787,26.09000015258789,2.2982425613363247,26.75,1.8235412915060458,27.26000022888184,0.0013717361649754345
2176,2005-04-19,26.045000076293945,26.13999938964844,25.79999923706055,25.875,11148848.0,0.020772122254509195,-1.1249903142937654,2.2667022710508777,38.20597754018426,46.89640308415912,1.361190562831041,1.3426210847006494,1.804459205860077,0.7085322769321323,9.944311085340845,0.625,-0.012842755021367225,-1.25600004196167,-2.6666275371901165,0.15462745326677663,-1.9613137895758932,-0.5506862943474466,1.8005682705615271,35.683800742398674,-20.73254630152303,0.7053137476142235,4,0.7099990844726562,0.7649993896484375,2.218749523162842,1.359999656677246,0.7600002288818359,1,-0.025916653295575465,2.276615776701068,25.51499938964844,-1.1470565135926787,26.09000015258789,2.2982425613363247,26.75,-0.025916653295575465
2177,2005-04-20,25.899999618530273,26.32500076293945,25.770000457763672,26.190000534057614,9134334.0,-0.005567304946781371,-1.0181857274637647,-1.7058869728146635,33.67233109308033,43.524199977777016,1.290770330225449,1.4210779316208146,1.9387173859545612,0.8606012466335002,11.053318651459284,0.5550003051757777,-0.013596372843757365,-1.3125004768371582,-2.8426795870325883,0.21767863335827187,-2.077590031934875,-0.5474109217394414,1.7347231873345734,38.54749615333796,-14.943506884593134,0.7650895550977153,4,0.8424997329711914,0.9099998474121094,2.411250114440918,1.505000114440918,0.9050006866455078,2,0.005984582584109832,-1.1249903142937654,26.045000076293945,2.276615776701068,25.51499938964844,-1.1470565135926787,26.09000015258789,0.005984582584109832
2178,2005-04-21,25.76000022888184,25.854999542236328,25.6299991607666,25.67499923706055,7268252.0,-0.005405381919321384,-1.5714161153555866,-0.29310594301649884,27.476425810015584,39.274946121532096,1.1872145178826656,1.5117857338522036,2.068221630898993,1.0074856672967414,12.186284974510606,0.2700004577636719,-0.09615341558376045,-1.3719998359680154,-3.031246513395253,0.28724684145922197,-2.201623174681636,-0.542376497254395,1.6807446792716334,46.610254420845216,-3.6198252797344423,0.8296233387136189,4,0.8649997711181605,0.9949989318847621,2.58749961853027,1.644999504089352,1.0799999237060511,3,0.022321383947277118,-1.0181857274637647,25.899999618530273,-1.1249903142937654,26.045000076293945,2.276615776701068,25.51499938964844,0.022321383947277118
2179,2005-04-22,26.01499938964844,26.125,25.90500068664551,25.934999465942386,7495660.0,0.009899035656090627,-2.142903854275893,0.9411645910467856,32.794459614645106,36.581967342440535,0.6843794965684218,1.2122194821429808,1.7930625052942268,0.7618822638155542,13.190306156745851,0.3649997711181605,-0.24992094767066675,-1.0492506027221644,-2.7768267868600844,0.6783255814157556,-1.9130386947911227,-0.18546251065320618,1.2472858526105668,72.19722810486864,22.56181277769207,0.8637880920689597,4,0.610000610351559,0.7399997711181605,2.292500495910641,1.3900003433227504,1.0750007629394496,4,0.011724017387336083,-1.5714161153555866,25.76000022888184,-1.0181857274637647,25.899999618530273,-1.1249903142937654,26.045000076293945,0.011724017387336083
2180,2005-04-25,26.28000068664551,26.48500061035156,25.92499923706055,25.940000534057614,8209280.0,0.01018648099997721,-2.0270119801225017,4.250005960470251,32.871991196719065,34.91591949876541,0.19186203386736977,0.9079207074646511,1.5068575118433287,0.5040011469195349,14.013638705381638,0.5600013732910085,-0.41489387234769026,-0.729749298095701,-2.485259472468069,1.0257608762766672,-1.607504385281885,0.14800578909048312,0.8181016629905891,76.02344138649583,29.81887874452022,0.8777550871861849,4,0.0999984741210902,0.4749984741210902,1.877499103546139,1.12499904632568,0.6749992370605398,0,0.006659027111421079,-2.142903854275893,26.01499938964844,-1.5714161153555866,25.76000022888184,-1.0181857274637647,25.899999618530273,0.006659027111421079
2181,2005-04-26,26.2450008392334,26.38999938964844,25.96500015258789,26.38999938964844,6115224.0,-0.0013318054222843934,4.862117046605305,-0.42646613335727024,26.28287669172711,32.507863803853596,0.02402291360927933,0.8925989520277433,1.5106219846347244,0.5456705872184671,14.46546249204289,0.4249992370605504,-0.5979662513126769,-0.7037491798400879,-2.477344665230941,1.0698463055507652,-1.5905469225355162,0.18304856285534044,0.7020532491896248,71.9298989218482,31.186312545449823,0.8867977426954273,4,-0.1400012969970703,0.5099983215332031,1.8624987602233887,1.159998893737793,1.279998779296875,1,0.01886069407720492,-2.0270119801225017,26.28000068664551,-2.142903854275893,26.01499938964844,-1.5714161153555866,25.76000022888184,0.01886069407720492
2182,2005-04-27,25.75,26.19499969482422,25.59499931335449,26.125,8563984.0,-0.01886076675194559,1.330101330330967,2.5862327514765022,23.54261125266534,30.644544673877267,0.3154811268168274,1.3496870040159834,1.973794326123354,1.05387112247017,14.45650081602052,0.6500015258789098,-0.7671043143909628,-1.130749988555909,-2.9809456689369185,0.7194456918251007,-2.055847828746412,-0.2056521483654059,1.0580896881069926,17.41578210823906,-17.37261035784226,0.9250978401905039,4,0.09749984741210938,1.0049991607666016,2.234999656677246,1.6549997329711914,1.9799995422363281,2,0.04097088563789453,4.862117046605305,26.2450008392334,-2.0270119801225017,26.28000068664551,-2.142903854275893,26.01499938964844,0.04097088563789453
2183,2005-04-28,25.71999931335449,26.21999931335449,25.399999618530273,26.209999084472656,11936814.0,-0.0011650752095344608,2.215683634582116,1.3066660563151136,23.6753183248545,29.56183841512214,0.20563609797015303,1.3193484083941378,1.9667707670620302,1.098627749034005,15.060605934465324,0.8199996948242152,-0.901426772306575,-1.0795006752014196,-2.9857285684078754,0.8267272180050362,-2.0326146218046475,-0.12638672859819167,0.9602431264617586,29.49303247060289,0.0018893554253232026,0.953113946603227,4,0.12750053405762074,1.034999847412113,2.2650003433227575,1.6850004196167028,1.855001449584961,3,0.04218510967292022,1.330101330330967,25.75,4.862117046605305,26.2450008392334,-2.0270119801225017,26.28000068664551,0.04218510967292022
2184,2005-04-29,25.05500030517578,25.20499992370605,24.79999923706055,24.92499923706055,8931468.0,-0.025855327602338773,-1.1315765697937081,-0.2653084262030807,21.40673983933948,28.880970151470084,0.7916291106916127,1.8744999000766676,2.578678892081772,1.7705939560322825,16.383793369307455,0.9200000762939382,-1.045853265433955,-1.613749694824218,-3.624441917151003,0.3969425275025671,-2.619095805987609,-0.6084035836608273,1.5076226662129777,15.133582212884688,-12.62480327613279,1.0053461111633917,4,0.5874996185302734,1.4949989318847692,2.929999351501465,2.34999942779541,2.529998779296875,4,0.07124325785952479,2.215683634582116,25.71999931335449,1.330101330330967,25.75,4.862117046605305,26.2450008392334,0.07124325785952479
2185,2005-05-02,25.40500068664551,25.6200008392334,25.149999618530273,25.25,6023780.0,0.01396928266639974,-1.6478833889417213,1.1923031779102098,28.28284385142419,27.778399741607853,0.47425778976125343,1.432554065369498,2.179043592603467,1.4265531517763073,17.561699484745276,0.5650005340576172,-1.125301382501597,-1.1587493896484347,-3.2045895979453682,0.8870908186484989,-2.1816694937968997,-0.13582928549996964,0.9813599113104274,38.050401982682715,6.581523490481217,1.022920104148466,5,0.23749923706054332,1.144998550415039,2.5799989700317347,2.0174989700317347,2.494998931884762,0,0.06632550365677115,-1.1315765697937081,25.05500030517578,2.215683634582116,25.71999931335449,1.330101330330967,25.75,0.06632550365677115
2186,2005-05-03,25.73500061035156,25.8799991607666,25.51000022888184,25.51000022888184,6997614.0,0.012989565628294564,-2.2888738185055613,1.4516089337352314,34.70412388844858,27.89304338553766,0.10690193026063355,0.9936172582234413,1.8120525901208566,1.1062486071966475,18.16732259391588,0.4749984741210902,-1.1123220034140004,-0.7272495269775412,-2.722967377630397,1.2684683236753145,-1.7251084523039673,0.27060939834888487,0.49272385151484244,65.8451635954324,31.013320273674886,0.9978589253264271,5,-0.09250068664550426,0.8149986267089915,2.249999046325687,1.6874990463256871,2.1899986267089915,1,0.047406228265787,-1.6478833889417213,25.40500068664551,-1.1315765697937081,25.05500030517578,2.215683634582116,25.71999931335449,0.047406228265787
2187,2005-05-04,25.82999992370605,25.8799991607666,25.489999771118164,25.774999618530273,5227040.0,0.003691443990729182,4.032289820830872,0.24444538634339888,39.93435717991293,29.27725798219292,0.0010381143071285237,0.7554158485129499,1.6841107759470013,1.023751087477141,18.132309633371502,0.3899993896484375,-1.010100157050914,-0.5167502403259299,-2.3656087310854197,1.33210825043356,-1.4411794857056748,0.40767900505381505,0.2549520156797662,72.53525572573926,33.4508124600013,0.9244292453797456,5,-0.18749999999999645,0.7199993133544993,1.9762501716613805,1.592499732971195,2.0499992370605504,2,0.06562135887846443,-2.2888738185055613,25.73500061035156,-1.6478833889417213,25.40500068664551,-1.1315765697937081,25.05500030517578,0.06562135887846443
2188,2005-05-05,25.95499992370605,25.979999542236328,25.59499931335449,25.795000076293945,4015776.0,0.004839334121920613,2.6666848319709695,2.9090719933417795,48.32713543776581,31.003110851428556,-0.10436766165317835,0.4855869959697863,1.5253297115848703,0.9088334064223922,17.718260728115105,0.3850002288818395,-0.9964550273198185,-0.2840002059936566,-1.9414576044097913,1.373457192422478,-1.112728905201724,0.5447284932144107,-1.1550006866455007,97.88138880806875,52.01960331623088,0.8287286992080677,5,-0.31249999999999645,0.5949993133544993,1.7062497138977086,1.467499732971195,2.155000686645508,3,0.0683875794162141,4.032289820830872,25.82999992370605,-2.2888738185055613,25.73500061035156,-1.6478833889417213,25.40500068664551,0.0683875794162141
2189,2005-05-06,26.25,26.364999771118164,25.80500030517578,25.895000457763672,6220452.0,0.01136582844003442,-1.0934565445250166,2.218749254941279,59.78695607562746,33.9936625046406,-0.4051311696458768,0.051044434995592525,1.1934771695849342,0.6322799463590627,17.04427881592737,0.5599994659423828,-0.9402107007795841,0.10124988555908132,-1.3195280285402333,1.522027799658396,-0.6091390714905742,0.8116388426087369,-1.4264007568359354,90.53499945055808,38.57319609995936,0.7103889570496564,5,-0.6550006866455043,0.2999992370605504,1.4112496376037598,1.172499656677246,1.9699993133544886,4,0.05047621954055037,2.6666848319709695,25.95499992370605,4.032289820830872,25.82999992370605,-2.2888738185055613,25.73500061035156,0.05047621954055037
2190,2005-05-09,26.145000457763672,26.3700008392334,26.045000076293945,26.32500076293945,3500742.0,-0.003999982561383897,1.4074089772390115,-0.5070437669915332,51.501507263676345,36.79573256819051,-0.3590535850012273,0.02210610861020257,1.2567429064322724,0.7488361355600937,16.61876782711055,0.3250007629394531,-0.8432073966009881,0.08200035095214986,-1.0889615981501244,1.252962300054424,-0.5034806235989855,0.6674813255032852,-1.259745193481443,74.43180586682388,19.56778959269134,0.5854809745511368,5,-0.5600004196166992,0.40499877929687855,1.5612492561340332,1.2774991989135742,2.049999237060547,0,0.05507739917753107,-1.0934565445250166,26.25,2.6666848319709695,25.95499992370605,4.032289820830872,25.82999992370605,0.05507739917753107
2191,2005-05-10,26.059999465942386,26.38500022888184,25.9950008392334,26.32500076293945,4852960.0,-0.0032511375151283994,1.0259696508810765,1.4722269317170242,52.44648050479993,40.007273596205465,-0.33866949638592914,-0.011212142342291287,1.2944545597050023,0.8444579753189494,16.81010358527528,0.38999938964844105,-0.7899285156380671,0.07174940109253214,-0.8657909976021401,1.0092897997872043,-0.39702079825480396,0.5405196004398682,-1.0856594671630866,63.687084166244134,6.479924820313357,0.46877019934733577,5,-0.4674997329711914,0.48999977111816406,1.6462502479553187,1.3625001907348597,1.9449996948242152,1,0.07060630047182337,1.4074089772390115,26.145000457763672,-1.0934565445250166,26.25,2.6666848319709695,25.95499992370605,0.07060630047182337
2192,2005-05-11,25.895000457763672,26.28499984741211,25.895000457763672,26.0,5459216.0,-0.006331504664624066,-6.428592188919164,0.39622274843995103,52.048561847586875,43.1598562098424,-0.16867736812461231,0.04878228981530697,1.4137852120023098,1.0208228857062664,17.456819191909872,0.3899993896484375,-0.7609003755829917,-0.024999618530273438,-0.7465987617896594,0.6965995247291126,-0.3857991901599682,0.33579995309942134,-0.8078076405761685,37.9747843974235,-19.72297050435749,0.3607995716296937,5,-0.3025007247924769,0.6549987792968786,1.8112492561340332,1.5274991989135742,2.299999237060547,2,0.0783934637347441,1.0259696508810765,26.059999465942386,1.4074089772390115,26.145000457763672,-1.0934565445250166,26.25,0.0783934637347441
2193,2005-05-12,26.10000038146973,26.19499969482422,25.97500038146973,26.125,3929272.0,0.007916583127327126,1.6666743731720701,0.23809264305173727,51.30972218548593,46.48240980385867,-0.351018892101596,-0.21861952505698667,1.1672977221383682,0.8233070125866497,17.075487498236576,0.2999992370605469,-0.69985770732087,0.21250028610229776,-0.4023553748684634,0.8273559470730589,-0.09492754438308282,0.5199281165876783,-0.9089829713466813,50.86208881011056,-4.794970125502459,0.30742783048538014,5,-0.3325004577636754,0.4499988555908203,1.6649990081787074,1.3249998092651332,2.3099994659423793,3,0.0681991859494615,-6.428592188919164,25.895000457763672,1.0259696508810765,26.059999465942386,1.4074089772390115,26.145000457763672,0.0681991859494615
2194,2005-05-13,25.665000915527344,25.88500022888184,25.489999771118164,25.875,6890944.0,-0.01666664596109446,2.4347934254390307,8.400091554132574,40.99560834944198,47.89493919252732,0.20071625267848248,0.19279208462420883,1.5358791280146384,1.2633370080017983,16.16289649175368,0.610000610351566,-0.5811569853923402,-0.20124921798706197,-0.8160138614353656,0.41351542546124165,-0.5086315397112138,0.10613310373708984,-0.3784648799035928,19.553190491818572,-32.14266506686435,0.3073823217241524,5,0.27249908447265625,0.8724985122680664,2.139998435974121,1.7599992752075195,2.444999694824215,4,0.09526591106977089,1.6666743731720701,26.10000038146973,-6.428592188919164,25.895000457763672,1.0259696508810765,26.059999465942386,0.09526591106977089
2195,2005-05-16,25.54999923706055,25.73500061035156,25.459999084472656,25.459999084472656,3284530.0,-0.0044808756814506134,-5.111134658585095,-0.4285740236149125,40.057204073157095,48.489725879717156,0.3782231883737204,0.3273328316471016,1.5688618642030008,1.3816338621823157,14.217202460318484,0.2750015258789027,-0.4599302784050572,-0.31800088882446076,-0.9287416362068335,0.29273985855791196,-0.6233712625156471,-0.0126305151332744,-0.17558606597615167,9.729734188099744,-37.778802864529055,0.3053703736911872,5,0.37250041961669567,0.8700008392333949,2.2550001144409144,1.8750009536743129,2.585000991821289,0,0.10450098458011192,2.4347934254390307,25.665000915527344,1.6666743731720701,26.10000038146973,-6.428592188919164,25.895000457763672,0.10450098458011192
2196,2005-05-17,25.3700008392334,25.690000534057614,25.270000457763672,25.690000534057614,5761946.0,-0.007044947287750292,1.6250029802351171,-3.555546136565751,44.0251674179105,48.944260350605774,0.5598787459917638,0.4787130009268097,1.679983566007273,1.56119979059455,13.481624540457823,0.42000007629394176,-0.25567363405571797,-0.4642493247985833,-1.1075407535578101,0.17904210396064357,-0.7858950391781967,-0.14260361041896985,1.014999389648441,9.852260256468076,-39.75002208578989,0.32164571437961353,5,0.45749950408935547,1.0499992370605469,2.4349985122680664,2.154998779296875,2.6700000762939453,1,0.11135194174775531,-5.111134658585095,25.54999923706055,2.4347934254390307,25.665000915527344,1.6666743731720701,26.10000038146973,0.11135194174775531
2197,2005-05-18,26.05500030517578,26.149999618530273,25.649999618530273,25.76499938964844,10702472.0,0.027000372222419022,1.0833353201567206,-0.9062537252938502,54.367682378224316,49.61543223287894,-0.10040684337532113,-0.2045670652107603,0.9392558407833604,0.8798265255431374,12.736350529992821,0.779998779296875,-0.09037362880425448,0.21300010681152415,-0.4373228444416988,0.8633230580647471,-0.11216136881508731,0.5381615824381356,0.3076999282836965,84.86491836541119,31.36736503513613,0.3251614756266119,5,-0.22749996185302734,0.11999893188476918,1.7862491607666016,1.5874996185302734,2.0699996948242188,2,0.07484163625987206,1.6250029802351171,25.3700008392334,-5.111134658585095,25.54999923706055,2.4347934254390307,25.665000915527344,0.07484163625987206
2198,2005-05-19,26.334999084472656,26.42499923706055,25.94499969482422,26.18000030517578,6206036.0,0.010746450816247144,1.8656767405315142,0.5344768619610178,68.55072335569812,50.58918415288679,-0.35853826426731317,-0.463018874518319,0.617077863732522,0.6032827218384966,11.58341540851146,0.4799995422363317,0.026903958085728874,0.46424894332885813,-0.22072703656722936,1.1492249232249456,0.12176095338081439,0.8067369332769019,-1.0649986267089844,92.20777076122253,32.458817461053684,0.3424879899480433,5,-0.4874992370605469,-0.4349994659423828,1.4412503242492676,1.3650007247924805,1.1100006103515625,3,0.07062846686971169,1.0833353201567206,26.05500030517578,1.6250029802351171,25.3700008392334,-5.111134658585095,25.54999923706055,0.07062846686971169
2199,2005-05-20,26.31999969482422,26.46500015258789,26.20499992370605,26.29999923706055,6570918.0,-0.0005695610468914314,-1.476203451407761,0.1290362276038361,64.68700153996397,52.0542390724743,-0.3716479561872994,-0.4469114246279915,0.589337728351623,0.6216849419546868,10.886923511136137,0.2600002288818395,0.10522072814378092,0.43399953842163086,-0.2775633815901344,1.145562458433396,0.07821807841574824,0.7897809984275135,-1.026899261474611,87.86606738129744,24.32428587705038,0.3557814600058832,5,-0.4524993896484375,-0.6774997711181641,1.1225004196166992,1.4549999237060547,1.0500011444091797,4,0.07940730155095266,1.8656767405315142,26.334999084472656,1.0833353201567206,26.05500030517578,1.6250029802351171,25.3700008392334,0.07940730155095266
2200,2005-05-23,26.45499992370605,26.57500076293945,26.35000038146973,26.56999969482422,3882802.0,0.005129188086897329,2.5999511726201376,-5.749856952127844,62.328771149877916,53.152271366371856,-0.5118800220861424,-0.5988313266608394,0.4138973639335326,0.4880330178498582,10.892789751640484,0.2550010681152308,0.13254690975254846,0.5602498054504359,-0.1756022361857319,1.2961018470866037,0.19232378463235023,0.9281758262685216,-1.1150235015869114,90.80453554244687,26.41588425650741,0.3679260208180845,5,-0.5324993133544886,-0.7674999237060511,0.7349996566772496,1.1824998855590856,1.3449993133544993,0,0.06255908869470383,-1.476203451407761,26.31999969482422,1.8656767405315142,26.334999084472656,1.0833353201567206,26.05500030517578,0.06255908869470383
2201,2005-05-24,26.739999771118164,26.76499938964844,26.46999931335449,26.5,5189656.0,0.010773005036251337,1.0344902428918126,-2.086958685087757,64.63023770126843,54.55023535011424,-0.7713988025999008,-0.8905021895493235,0.08368177157671042,0.20756932230014868,11.022805547828565,0.3099994659423899,0.09123893890506807,0.8204997062683113,0.005955366084496205,1.6350440464521263,0.41322753617640373,1.2277718763602188,-1.3259218885498072,97.75788128591216,32.97870369550412,0.40727217009190786,5,-0.7224998474121094,-0.9575004577636683,0.042499542236328125,0.48999977111816406,0.7700004577636754,1,0.05216905271893135,2.5999511726201376,26.45499992370605,-1.476203451407761,26.31999969482422,1.8656767405315142,26.334999084472656,0.05216905271893135
2202,2005-05-25,26.80500030517578,27.045000076293945,26.6200008392334,26.75,5091260.0,0.002430835251084229,-1.6984196185286105,0.22916815678420713,63.93444468277639,55.95298229425763,-0.7752688078043768,-0.919558463815072,-0.008174617024540254,0.15144090133134824,10.767671357617726,0.4249992370605469,0.0984726490284693,0.8327502250671373,-0.06769070920466547,1.73319115933894,0.38252975793123767,1.2829706922030368,-1.2828487020410186,78.18184655558966,16.86325642295637,0.45022046713590097,5,-0.6475000381469727,-0.8825006484985352,-0.022500991821289062,0.4249992370605469,0.6949996948242188,2,0.04607351599668119,1.0344902428918126,26.739999771118164,2.5999511726201376,26.45499992370605,-1.476203451407761,26.31999969482422,0.04607351599668119
2203,2005-05-26,26.80500030517578,26.96999931335449,26.65999984741211,26.8799991607666,3043720.0,0.0,1.431376362262836,-1.3636079900124844,60.07261086172087,58.0726492400664,-0.7428683314206559,-0.8791812255835225,-0.028814247195725784,0.16056276100635358,10.220246906333069,0.30999946594237926,0.11006982625654516,0.7785001754760756,-0.18638345993419847,1.7433838108863497,0.2960583577709386,1.2609419931812127,-1.1305638547251,71.42860386646758,13.235394082702378,0.4824418177051365,5,-0.6475000381469727,-0.8825006484985352,-0.028750896453857422,0.4249992370605469,1.0450000762939489,3,0.04924453198268908,-1.6984196185286105,26.80500030517578,1.0344902428918126,26.739999771118164,2.5999511726201376,26.45499992370605,0.04924453198268908
2204,2005-05-27,26.84000015258789,26.940000534057614,26.709999084472656,26.915000915527344,3385988.0,0.0013057208361737516,2.6800231933595273,1.0000254317031612,62.94227796594755,60.615435228154226,-0.6634337263604522,-0.8154028528106068,-0.08157115013927196,0.13314468414707648,8.874533028263368,0.23000144958495738,0.13965367653812066,0.7242500305175774,-0.19122065053507598,1.6397207115702308,0.2665146899912507,1.181985371043904,-1.0285073395528812,70.50359514792235,13.771077591841319,0.4577353405263262,5,-0.682499885559082,-0.9175004959106445,-0.15000057220458984,0.3899993896484375,0.9500007629394531,4,0.022540966423131525,1.431376362262836,26.80500030517578,-1.6984196185286105,26.80500030517578,1.0344902428918126,26.739999771118164,0.022540966423131525
2205,2005-05-30,27.09000015258789,27.09000015258789,26.78000068664551,26.875,2080968.0,0.009314455982813996,1.8837139156508602,-2.8666395402065,68.0702092531281,63.28710654317841,-0.7509859554665148,-0.9830983737635322,-0.3427595557095202,-0.10478892187775557,8.355630387843668,0.30999946594237926,0.16696855447604264,0.8900000572204583,-0.059564762702081,1.8395648771429975,0.41521764725918686,1.3647824671817297,-1.155156613226989,100.0,42.323513535982336,0.4747824099612697,5,-0.7200002670288086,-1.1450004577636719,-0.40000057220458984,0.1399993896484375,0.34499931335449574,0,0.010335942601268577,2.6800231933595273,26.84000015258789,1.431376362262836,26.80500030517578,-1.6984196185286105,26.80500030517578,0.010335942601268577
2206,2005-05-31,26.95499992370605,27.170000076293945,26.8799991607666,27.170000076293945,4232598.0,-0.004983397125191358,1.697681020563865,-1.0000000000000164,68.7943315177433,64.89006755868051,-0.41069888849463254,-0.7926522211709894,-0.22961254354258998,0.047123836994455104,8.325674597203692,0.29000091552734375,0.27370245060932064,0.6939998626708963,-0.28604618381566027,1.6740459091574529,0.20397683942761802,1.1840228859141746,-0.8815375907579117,60.90900894027499,0.7098049332588872,0.4900230232432786,5,-0.3975000381469691,-0.970000267028805,-0.3875007629394496,0.274999618530277,0.4249992370605504,1,0.03134851848437026,1.8837139156508602,27.09000015258789,2.6800231933595273,26.84000015258789,1.431376362262836,26.80500030517578,0.03134851848437026
2207,2005-06-01,27.524999618530273,27.53000068664551,27.0,27.09499931335449,5914770.0,0.02114634377434843,1.409080663060041,-1.9999999999999836,72.37049182684002,65.31448627769628,-0.8384193369766599,-1.2955809770230573,-0.8207730238625679,-0.49856514323898793,8.481749051354054,0.5750007629394602,0.419805409260519,1.179249572753907,0.07132488715485863,2.2871742583529553,0.6252872299543846,1.7332119155534293,-1.298022001513722,99.42516513896187,36.47328415396411,0.5539623427995238,6,-0.6574993133544922,-1.3599996566772425,-1.0950002670288086,-0.2950000762939453,-0.625,2,-0.0005449369611738586,1.697681020563865,26.95499992370605,1.8837139156508602,27.09000015258789,2.6800231933595273,26.84000015258789,-0.0005449369611738586
2208,2005-06-02,27.729999542236328,27.8700008392334,27.420000076293945,27.5,5476304.0,0.00744777208164038,-1.307699831761806,0.5348822767516501,84.94077856022506,67.56490594661418,-0.921649982856902,-1.434322624549246,-1.0353165538630549,-0.6809290697506825,9.010383165709404,0.4500007629394531,0.5806958017113928,1.2954995155334466,0.04426508541240537,2.5467339456544877,0.6698823004729242,1.921116730593969,-1.2945382340791447,87.93094092983105,18.68432973902506,0.6256172150605215,6,-0.6199989318847656,-1.3949995040893555,-1.4287500381469727,-0.5,-0.4799995422363281,3,-0.008294249766791717,1.409080663060041,27.524999618530273,1.697681020563865,26.95499992370605,1.8837139156508602,27.09000015258789,-0.008294249766791717
2209,2005-06-03,27.57500076293945,27.920000076293945,27.43000030517578,27.899999618530273,4648168.0,-0.0055895702075579035,1.6849319363519975,-1.4130413149121943,83.80642449561823,69.95131187391866,-0.6368829755104919,-1.2384652024787535,-0.8918592487059165,-0.5066003926428593,10.27332777292792,0.48999977111816406,0.6558622754814678,1.074250698089596,-0.2725163011961982,2.4210176973753903,0.40086719844669716,1.747634197732495,-0.8813223391885465,69.73688613457148,-6.747468538707508,0.6733834996428977,6,-0.3800010681152308,-1.2150011062622035,-1.273751258850094,-0.34500122070312145,0.09499931335449574,4,0.009972787340766898,-1.307699831761806,27.729999542236328,1.409080663060041,27.524999618530273,1.697681020563865,26.95499992370605,0.009972787340766898
2210,2005-06-06,27.584999084472656,27.85000038146973,27.51000022888184,27.85000038146973,3416142.0,0.00036258644629461045,1.5660263284797458,0.8153914773494236,89.20357758466429,72.68168297207374,-0.5249369776189745,-1.1963906074014012,-0.913520823203914,-0.498531303837666,11.61312839060992,0.3400001525878906,0.6594046665269602,1.012249088287355,-0.40648420630291326,2.430982382877623,0.30288244099222084,1.721615735582489,-0.6460563302131455,67.78839452738143,-16.417077689638162,0.7093666472951333,6,-0.3149986267089844,-1.0499992370605469,-1.4887495040893555,-0.5599994659423828,-0.029998779296875,0,0.007431641756699525,1.6849319363519975,27.57500076293945,-1.307699831761806,27.729999542236328,1.409080663060041,27.524999618530273,0.007431641756699525
2211,2005-06-07,27.899999618530273,27.98500061035156,27.51000022888184,27.614999771118164,5137882.0,0.011419269331603088,1.0879053623528636,-1.0754658586265573,87.57642031659685,75.30856915360935,-0.7354251411519499,-1.440321047007771,-1.2398273278780039,-0.794726661579773,13.010423474667936,0.47500038146971946,0.7011469670774062,1.2352496147155776,-0.27890939739396003,2.749408626825115,0.4781701086608088,1.9923291207703464,-0.7648453998638765,91.37046303037847,6.948982128059924,0.757079506054769,6,-0.5774993896484375,-1.2724990844726562,-1.8037500381469727,-0.875,-0.04999923706054332,1,-0.01666667236364583,1.5660263284797458,27.584999084472656,1.6849319363519975,27.57500076293945,-1.307699831761806,27.729999542236328,-0.01666667236364583
2212,2005-06-08,27.92499923706055,27.95000076293945,27.649999618530273,27.65999984741211,4101804.0,0.0008960436871716659,-1.1052723159909268,0.9298229176426621,86.13641723135804,78.20454763912461,-0.6535759081346413,-1.3759881358189254,-1.2646310766627558,-0.804895955832496,14.30728319802734,0.30000114440917613,0.7538807176021862,1.1587492942810087,-0.4093462455935253,2.7268448341555427,0.3747015243437417,1.9427970642182757,-0.6198757400571218,89.38029795120687,5.6982009804470835,0.7840477699372664,6,-0.577499389648441,-1.2974987030029332,-1.8287496566772496,-0.899999618530277,0.20499992370605113,2,-0.019516565485547255,1.0879053623528636,27.899999618530273,1.5660263284797458,27.584999084472656,1.6849319363519975,27.57500076293945,-0.019516565485547255
2213,2005-06-09,27.8799991607666,27.92499923706055,27.6299991607666,27.774999618530273,4763626.0,-0.0016114620420195624,2.0256465432919173,0.39622560027638093,84.97760359779329,80.65291715377413,-0.4917654251165544,-1.255149770311597,-1.2275298666773722,-0.7422227541419382,15.651060522037985,0.29500007629394887,0.7796118521925521,1.0247492790222168,-0.585612972818879,2.6351115308633126,0.21956815310166888,1.8299304049427647,-0.4389002410935454,81.08083029761548,-1.9864294406710599,0.8051811259205487,6,-0.4974985122680664,-1.2524986267089844,-1.7837495803833008,-0.8549995422363281,0.14500045776367188,3,-0.03515063026312448,-1.1052723159909268,27.92499923706055,1.0879053623528636,27.899999618530273,1.5660263284797458,27.584999084472656,-0.03515063026312448
2214,2005-06-10,28.11000061035156,28.190000534057614,27.90999984741211,27.95000076293945,4806260.0,0.008249693561993343,-1.3333227370261858,1.5238147138964577,85.59143013481032,82.59971947396104,-0.5840961303689838,-1.3624390711580148,-1.4733977520966697,-0.948643219799191,16.386066251590407,0.3100013732910121,0.8160769619995953,1.1325007438659647,-0.4686055762311092,2.7336070639630385,0.3319475838174277,1.9330539039145016,-0.5601213525428008,88.23531061719517,5.892847741960807,0.8005531600485364,6,-0.5750007629394496,-1.3800001144409144,-2.013751029968258,-1.0850009918212855,-0.0550003051757777,4,-0.030594115676926048,2.0256465432919173,27.8799991607666,-1.1052723159909268,27.92499923706055,1.0879053623528636,27.899999618530273,-0.030594115676926048
2215,2005-06-13,28.21999931335449,28.295000076293945,27.84000015258789,28.149999618530273,3502574.0,0.003913151925099001,3.1363399916770702,0.4374985098824373,84.41863064642295,84.33575271048102,-0.5776990047684905,-1.330360176039786,-1.5929925414344233,-1.032904532296822,17.167546086976653,0.4549999237060547,0.8812477424961536,1.108999443054195,-0.4351865075223671,2.653185393630757,0.33690646776591393,1.881092418342476,-0.5900001525878871,90.44576082572368,9.637955535975465,0.7720929752882816,6,-0.572499275207516,-1.43749904632568,-2.1475000381469656,-1.1949996948242152,0.4899997711181676,0,-0.01948969703908776,-1.3333227370261858,28.11000061035156,2.0256465432919173,27.8799991607666,-1.1052723159909268,27.92499923706055,-0.01948969703908776
2216,2005-06-14,28.19499969482422,28.22500038146973,27.9950008392334,28.17499923706055,3666150.0,-0.0008858830311324617,4.7498569521262235,0.2857220708446504,82.93842418413243,85.50996741684683,-0.40041582576535717,-1.1413866806260913,-1.586459224367438,-0.980854085870476,17.687692942699655,0.22999954223633168,0.9433802591627618,0.9427498817443833,-0.43919160182053574,2.3246913653093024,0.2517791399619256,1.633720623526841,-0.4320003509521477,84.96236935396901,3.6644986287512324,0.6909707417824588,6,-0.33749961853027344,-1.4124994277954102,-2.127500057220459,-1.1700000762939453,0.5750007629394531,1,-0.022699038715220277,3.1363399916770702,28.21999931335449,-1.3333227370261858,28.11000061035156,2.0256465432919173,27.8799991607666,-0.022699038715220277
2217,2005-06-15,28.0049991607666,28.440000534057614,27.934999465942386,28.25,7278262.0,-0.0067388024867578444,-1.6233806124319539,-12.249761586879918,76.08696193010621,84.52621001350028,-0.15105170320098438,-0.8409211477655631,-1.429602770124351,-0.7636748915549205,19.330921674899116,0.5050010681152273,0.9688290776854878,0.6552494049072273,-0.6436952009709422,1.9541940107853968,0.005777101968142517,1.304721707846312,-0.16499900817871094,46.29621780471629,-34.75259668000052,0.6494723029390841,6,-0.06999874114990234,-1.149998664855957,-1.9337496757507289,-0.9799995422363281,0.9750003814697266,2,-0.005534682518898881,4.7498569521262235,28.19499969482422,3.1363399916770702,28.21999931335449,-1.3333227370261858,28.11000061035156,-0.005534682518898881
2218,2005-06-16,28.19499969482422,28.32500076293945,28.024999618530273,28.22500038146973,4858338.0,0.0067845220407576345,1.608689162181711,0.12245136277648179,77.5967543193128,83.83624666057746,-0.29966873269069794,-0.9322260834281408,-1.6502558220372734,-0.9295069886537561,21.587124423273085,0.320001602172848,1.014246135471776,0.7522499084472649,-0.5065063360157964,2.0110061529103263,0.12287178621573602,1.3816280306787938,-0.2600002288818324,59.16655275564053,-22.257125389174043,0.6293781222315301,6,-0.2199993133544922,-1.3399991989135742,-2.123750209808346,-1.1700000762939453,0.6300010681152308,3,-0.002305392259661865,-1.6233806124319539,28.0049991607666,4.7498569521262235,28.19499969482422,3.1363399916770702,28.21999931335449,-0.002305392259661865
2219,2005-06-17,28.40999984741211,28.545000076293945,28.18000030517578,28.274999618530273,15382226.0,0.0076254710024827865,-1.24616034696261,-4.499904634750564,77.27274160293054,82.5105982181626,-0.428868320464737,-1.0357224761110366,-1.8922690649408835,-1.116288384779537,24.15090725827101,0.36499977111816406,1.0054478591480418,0.8627500534057617,-0.34971324824008576,2.075213355051609,0.256518402582838,1.4689817042286855,-0.475000381469723,80.85102929200835,1.7037194831640363,0.6062316508229237,6,-0.38249969482421875,-1.5024995803833008,-2.2512502670288086,-1.385000228881836,0.4150009155273402,4,-0.013551574479044093,1.608689162181711,28.19499969482422,-1.6233806124319539,28.0049991607666,4.7498569521262235,28.19499969482422,-0.013551574479044093
2220,2005-06-20,28.11000061035156,28.34000015258789,27.90999984741211,28.34000015258789,4516666.0,-0.010559635292918812,2.739140530409832,-1.7036974243773133,72.3404632095288,80.81771409515504,-0.05203833687581749,-0.6380928116566338,-1.617039502169952,-0.7939991719473234,26.308812234940536,0.5,0.9356302692748493,0.4800007820129366,-0.6410463612951958,1.601047925321069,-0.08052278964112958,1.0405243536670028,0.43499946594238637,31.49617178746982,-47.8944403472847,0.5605235716540662,6,-0.02250099182128551,-1.2025003433227504,-1.8725008964538539,-1.0850009918212855,0.5900001525878906,0,-0.001956609889062877,-1.24616034696261,28.40999984741211,1.608689162181711,28.19499969482422,-1.6233806124319539,28.0049991607666,-0.001956609889062877
2221,2005-06-21,28.13500022888184,28.309999465942386,27.88500022888184,28.25,4487816.0,0.0008893496260216072,2.6170347464022865,0.49999999999997685,64.9510165995665,78.46378069162265,-0.044921491232855715,-0.5831208537457364,-1.657196418490937,-0.8008079635133569,28.19720259937376,0.4249992370605469,0.8804782207001445,0.43525037765503427,-0.6245580262861097,1.4950587815961782,-0.09465382431553948,0.965154579625608,0.4099998474121058,37.87879663613002,-37.367455689962554,0.529904201970572,6,-0.04750061035156605,-1.227499961853031,-1.9637503623962438,-1.110000610351566,0.3649997711181605,1,0.020437137050404397,2.739140530409832,28.11000061035156,-1.24616034696261,28.40999984741211,1.608689162181711,28.19499969482422,0.020437137050404397
2222,2005-06-22,28.040000915527344,28.13999938964844,27.82500076293945,28.10000038146973,4830764.0,-0.0033765527841359555,3.5000613087370493,0.5217355248536785,58.0311382642502,75.46972898789564,0.07611013175775838,-0.4119767015124154,-1.5692606247102034,-0.689422608520573,29.6178643616297,0.3149986267089915,0.8111979056342555,0.278501033782959,-0.702808887031928,1.259810954597846,-0.2121539266244845,0.7691559941904025,0.4785991668701186,29.86116078169614,-41.972033817886015,0.49065496040744283,6,0.14499950408935547,-0.9425010681152344,-1.9162507057189941,-1.0150012969970703,1.3249988555908203,2,0.026034219629147204,2.6170347464022865,28.13500022888184,2.739140530409832,28.11000061035156,-1.24616034696261,28.40999984741211,0.026034219629147204
2223,2005-06-23,28.125,28.34499931335449,27.98500061035156,28.13999938964844,3734030.0,0.0030313509877806233,-1.4406843221434265,0.24999205264333524,64.78495119845275,73.15789799496702,0.03298826467643323,-0.41425324544801967,-1.6440398193016819,-0.7563371582999423,31.2441191296544,0.3599987030029297,0.7427465534575504,0.2975001335144043,-0.5855835127061546,1.1805837797349632,-0.14404168959587693,0.7390419566246855,0.3519841232299825,41.666600439220716,-29.174658340742567,0.4415418231102802,6,0.06000041961669922,-0.880000114440918,-2.1237502098083496,-1.1750001907348597,1.1749992370605504,3,0.030399983723958357,3.5000613087370493,28.040000915527344,2.6170347464022865,28.13500022888184,2.739140530409832,28.11000061035156,0.030399983723958357
2224,2005-06-24,27.44499969482422,27.9950008392334,27.40500068664551,27.875,5438370.0,-0.024177788628472197,-1.3137337033352714,28.6678535096575,47.233212308360386,69.0261848462934,0.6802764272983595,0.33033237737111065,-0.9402335522053491,-0.06761139740805078,32.30612309527684,0.7199993133544886,0.6694835274865625,-0.41275014877319194,-1.188307527100907,0.36280722955452305,-0.8005288379370477,-0.024971459609336222,0.992865426788331,4.255219852687193,-64.20565298832155,0.3877786891638573,6,0.5300006866455078,-0.06999969482421875,-1.5712499618530273,-0.5950002670288086,1.9750003814697266,4,0.05028242242522163,-1.4406843221434265,28.125,3.5000613087370493,28.040000915527344,2.6170347464022865,28.13500022888184,0.05028242242522163
2225,2005-06-27,27.3700008392334,27.690000534057614,27.15999984741211,27.38999938964844,5134500.0,-0.0027326965357905575,-1.4090911061308018,0.04650822377176533,38.42795960080566,64.0805776703682,0.6951228061014127,0.4504800838842229,-0.8232725713563376,0.01321064040294928,32.92235453769301,0.5300006866455043,0.5964137089617232,-0.5017490386962891,-1.2274593488295231,0.223961271436945,-0.8646041937629079,-0.13889388362967026,0.9852351275817881,17.721610672143576,-45.86507613946344,0.3628551550666172,6,0.4824991226196289,0.0774993896484375,-1.6150007247924805,-0.7650012969970703,2.589998245239258,0,0.053160390175085004,-1.3137337033352714,27.44499969482422,-1.4406843221434265,28.125,3.5000613087370493,28.040000915527344,0.053160390175085004
2226,2005-06-28,27.79999923706055,27.899999618530273,27.30500030517578,27.399999618530273,4240680.0,0.015710573059638744,-1.0169528236925733,-20.001430615161144,47.680886992782504,60.92434712177667,0.2270812230059498,0.09173613093896549,-1.2225331771709413,-0.4122371494405286,33.58159043717463,0.5949993133544922,0.5067643395079386,-0.11400060653686239,-0.6999105855263927,0.47190937245266795,-0.4069555960316258,0.178954382957901,0.435713117814327,54.008411652698676,-6.054667684413218,0.2929549894947648,6,0.052500724792476916,-0.2924995422363317,-1.9949989318847692,-1.1949996948242223,1.9250011444091797,1,0.03237415649562658,-1.4090911061308018,27.3700008392334,-1.3137337033352714,27.44499969482422,-1.4406843221434265,28.125,0.03237415649562658
2227,2005-06-29,27.51000022888184,27.8700008392334,27.375,27.82500076293945,7546212.0,-0.010431619285518168,1.4444444444444444,-0.7875020861645319,43.707490054521806,57.158873314577676,0.49112786902656325,0.4011194065575516,-0.8998579307900378,-0.12300010158929808,33.65823209011424,0.49500083923339844,0.40723640221565915,-0.4032496452331493,-0.9912906670802606,0.18479137661396194,-0.697270156156705,-0.10922913430959369,0.6181408752467625,29.535910481730877,-26.717343050443038,0.29402051092355613,6,0.34249973297118785,0.07250022888183238,-1.610000610351566,-0.9050006866455114,1.6949996948242116,2,0.03598690523014936,-1.0169528236925733,27.79999923706055,-1.4090911061308018,27.3700008392334,-1.3137337033352714,27.44499969482422,0.03598690523014936
2228,2005-06-30,27.5,27.67499923706055,27.38999938964844,27.51000022888184,5338990.0,-0.0003635124972242165,-1.4782439234744147,0.03174670453101695,38.786727066182486,52.88264947716123,0.4382628064796137,0.4142436472547999,-0.8521106647157524,-0.11278987671035523,33.22619545751988,0.2849998474121094,0.3084116784528881,-0.40174989700317454,-1.0134021788348804,0.2099023848285313,-0.7075760379190257,-0.0959237560873234,0.5313269784569528,40.718532782372925,-11.014598387845176,0.3058261409158525,6,0.2524995803833008,0.10249996185302734,-1.4600000381469727,-0.8950004577636719,1.3349990844726562,3,0.06781817349520591,1.4444444444444444,27.51000022888184,-1.0169528236925733,27.79999923706055,-1.4090911061308018,27.3700008392334,0.06781817349520591
2229,2005-07-01,27.85000038146973,27.90500068664551,27.5049991607666,27.524999618530273,5178844.0,0.012727286598899212,-1.1917791039160757,-32.49933244324649,43.75000805469477,49.705932237735226,0.0005283124250894389,0.09054413562936148,-1.1677393546696102,-0.46669022057615805,32.87405492929366,0.40500068664551137,0.23907536215741843,-0.06549949645995667,-0.6582974503450494,0.527298457425136,-0.36189847340250125,0.2308994804825879,0.0941938838827383,92.61741701762699,43.8900001027194,0.2963989769425458,7,-0.09750080108642933,-0.22250080108642933,-1.8100004196167028,-1.245000839233402,1.129999160766598,4,0.052064590151876367,-1.4782439234744147,27.5,1.4444444444444444,27.51000022888184,-1.0169528236925733,27.79999923706055,0.052064590151876367
2230,2005-07-04,27.790000915527344,27.88500022888184,27.61000061035156,27.82500076293945,2171222.0,-0.0021543793580092174,2.5484101201023113,-0.10769158538444978,43.23874057468929,47.29345712385998,0.011580014756034984,0.17569738486320574,-1.0818998173307506,-0.41281545308919476,32.50288428935518,0.27499961853028054,0.1397277891398545,-0.13574905395507741,-0.7113243075599058,0.439826199649751,-0.42353668075748985,0.15203857284733502,-0.6300010681152344,80.833383666112,35.173841432187885,0.28778762680241377,7,-0.03750133514404297,-0.1275005340576172,-1.7500009536743164,-1.2400016784667933,1.5849990844726562,0,0.058654160024005586,-1.1917791039160757,27.85000038146973,-1.4782439234744147,27.5,1.4444444444444444,27.51000022888184,0.058654160024005586
2231,2005-07-05,27.434999465942386,27.7450008392334,27.35000038146973,27.7450008392334,5018036.0,-0.012774431014379917,1.5483787608441288,8.857220708447665,40.981006163882626,45.39899800159692,0.28702823781518205,0.5207764871298615,-0.7035223555946963,-0.07061583216843204,31.63522220544996,0.44000053405761363,0.009817803738922493,-0.4675004959106417,-1.0835959026928244,0.14859491087154097,-0.7755481993017312,-0.15945279251955213,-0.260499610900883,15.31514193415355,-29.013696071600073,0.3080477033910911,7,0.3175001144409144,0.2775001525878871,-1.277499675750736,-0.8850002288818359,2.015001296997063,1,0.0920357086817074,2.5484101201023113,27.790000915527344,-1.1917791039160757,27.85000038146973,-1.4782439234744147,27.5,0.0920357086817074
2232,2005-07-06,27.3799991607666,27.6200008392334,27.29999923706055,27.489999771118164,4849028.0,-0.002004749635372227,-1.3703782195284273,0.354839106626473,36.52889810582691,42.25943654686071,0.2665973294082278,0.5616493229113182,-0.6093453858883215,-0.025993054798526316,30.670826953896114,0.320001602172848,-0.09747485250311883,-0.49525079727172994,-1.15389757255684,0.16339597801338002,-0.8245741849142831,-0.16592740962917674,-0.191289298248293,13.223096202650778,-28.021456179356576,0.3293233876425548,7,0.19750118255615234,0.3925008773803711,-1.1087493896484375,-0.8299999237060511,2.125,2,0.08564650447701005,1.5483787608441288,27.434999465942386,2.5484101201023113,27.790000915527344,-1.1917791039160757,27.85000038146973,0.08564650447701005
2233,2005-07-07,26.899999618530273,27.364999771118164,26.35000038146973,27.17499923706055,11769298.0,-0.01753102837651399,2.099231528585437,2.499982660563217,27.05163472770984,40.01703903789954,0.6197277148424725,1.0165862356611015,-0.09397191801495808,0.43865671506451775,30.05498276667129,1.0299987792968714,-0.192573936273444,-0.9262503623962388,-1.7161463840630127,-0.13635434072946495,-1.3211983732296275,-0.5313023515628501,0.985000610351566,35.36971891451623,-0.8291531861435502,0.3949480108333876,7,0.2275009155273473,0.5475006103515625,-0.38374948501586914,-0.350000381469723,2.2250003814697266,3,0.0856877449019724,-1.3703782195284273,27.3799991607666,1.5483787608441288,27.434999465942386,2.5484101201023113,27.790000915527344,0.0856877449019724
2234,2005-07-08,27.25,27.25,27.045000076293945,27.2450008392334,4930740.0,0.013011166781899286,81.01373521556658,-0.018178791640946088,37.12572525012578,39.87234633226845,0.26726332899913174,0.6312160607715214,-0.3823638195619665,0.07143367274913714,28.986192524106656,0.35000038146972656,-0.2611636505688786,-0.533249950408937,-1.3512403328375449,0.2847404320196709,-0.9422451416232427,-0.12425475919463125,0.6043002319335962,58.63190280100675,20.936058431612274,0.4089951912143047,7,-0.12249946594237926,0.19750022888183594,-0.5274996757507324,-0.7000007629394496,1.8500003814697301,4,0.058165104017345204,2.099231528585437,26.899999618530273,-1.3703782195284273,27.3799991607666,1.5483787608441288,27.434999465942386,0.058165104017345204
2235,2005-07-11,27.670000076293945,27.690000534057614,27.334999084472656,27.334999084472656,4738870.0,0.015412846836475147,-1.119405364473296,67.01144601297214,43.77509301843413,39.438369224007516,-0.11812918761362923,0.17697219086777238,-0.7458880296386781,-0.3632821348053845,27.32574724978586,0.44000053405761363,-0.3477122931361656,-0.0857499122619636,-0.8785085643526926,0.7070087398287654,-0.4821292383073299,0.3106294137834027,0.15421415863037424,94.62360298722143,54.59831788113789,0.39637932604536513,7,-0.5424995422363246,-0.22249984741210938,-0.8925004005432129,-1.1200008392333949,0.9099998474121058,0,0.047343674099398214,81.01373521556658,27.25,2.099231528585437,26.899999618530273,-1.3703782195284273,27.3799991607666,0.047343674099398214
2236,2005-07-12,27.55500030517578,27.739999771118164,27.459999084472656,27.739999771118164,4547114.0,-0.004156117484679367,2.0270431886837192,-0.5522355767862125,43.54193122365015,39.41997379835511,-0.04641868729468257,0.25462096215642305,-0.5852228011748082,-0.25894622478377727,25.53591837955085,0.2800006866455078,-0.3466732202156777,-0.16874971389770366,-0.938178073435548,0.6006786456401407,-0.5534638936666241,0.21596446587121676,0.23972965267944701,86.69068005927875,43.50511292166298,0.38471417976892186,7,-0.4274997711181605,-0.10750007629394531,-0.6525001525878906,-1.0050010681152308,1.2449989318847692,1,0.0660497069376682,-1.119405364473296,27.670000076293945,81.01373521556658,27.25,2.099231528585437,26.899999618530273,0.0660497069376682
2237,2005-07-13,27.85000038146973,27.85000038146973,27.479999542236328,27.479999542236328,3836804.0,0.010705863655481096,-1.000000000000019,-2.000010310022392,46.53215964394867,40.28057741810691,-0.32197715520609904,-0.055428470005917774,-0.8332505510242427,-0.5611667942975025,23.2395042727974,0.370000839233402,-0.30671536459985305,0.13400030136108754,-0.6265717610973169,0.894572363819492,-0.24628572986811292,0.514286332590288,-1.5,100.0,54.28328524131119,0.3802860312292015,7,-0.7224998474121094,-0.4025001525878942,-0.8750000000000036,-1.3000011444091797,0.6499996185302699,2,0.057450641276626246,2.0270431886837192,27.55500030517578,-1.119405364473296,27.670000076293945,81.01373521556658,27.25,0.057450641276626246
2238,2005-07-14,28.1299991607666,28.15999984741211,27.75,27.88500022888184,6715128.0,0.010053815995032078,1.6885208995172225,0.6621577734590303,59.60729447831422,42.0424981318424,-0.5623496681005022,-0.35895017176741106,-1.066084666118762,-0.8476295366994506,20.982340538845925,0.4099998474121094,-0.3158976372091864,0.4172491073608384,-0.3352170415304556,1.1697152562521325,0.0410160329151914,0.7934821818064854,-1.7499987792968703,97.30935490547931,44.433450167612435,0.37623307444564735,7,-0.8749990463256836,-0.6824989318847656,-1.1424989700317383,-1.5799999237060511,0.8050003051757848,3,0.04888020053401698,-1.000000000000019,27.85000038146973,2.0270431886837192,27.55500030517578,-1.119405364473296,27.670000076293945,0.04888020053401698
2239,2005-07-15,28.024999618530273,28.1299991607666,27.84499931335449,28.01499938964844,6044998.0,-0.0037326535858120957,1.5909157902950655,0.040817438692084186,59.10986442163521,43.80595633705861,-0.48043926911116586,-0.2996352179496604,-0.9236783195139111,-0.7526442398569344,18.285762456007358,0.2849998474121129,-0.2898289561572902,0.3314995765686035,-0.36335466133748184,1.0263538144746889,-0.015927542384439164,0.6789266955216462,-1.5737992584228486,83.63635102580582,25.22667417729626,0.3474271189530419,7,-0.7699995040893555,-0.5774993896484375,-1.0199990272521973,-1.475000381469723,1.1200008392333984,4,0.03925068319153158,1.6885208995172225,28.1299991607666,-1.000000000000019,27.85000038146973,2.0270431886837192,27.55500030517578,0.03925068319153158
2240,2005-07-18,28.05500030517578,28.19499969482422,28.01000022888184,28.104999542236328,3138684.0,0.0010704973078989877,-1.6428610354224267,-4.999809269503969,53.99062742522828,45.251469810541465,-0.5240009875466072,-0.3520156869366815,-0.9117673769600501,-0.7940234317854937,16.50368717046492,0.18499946594237926,-0.2444034884032078,0.3642502784729018,-0.3240680263912452,1.0525685833370488,0.0200911260408283,0.7084094309049753,-1.535447965576168,80.95247981066662,21.077850538659717,0.34415915243207384,7,-0.7825002670288086,-0.6075000762939453,-0.9225001335144043,-1.5050010681152308,0.9650001525878906,0,0.03724826465609277,1.5909157902950655,28.024999618530273,1.6885208995172225,28.1299991607666,-1.000000000000019,27.85000038146973,0.03724826465609277
2241,2005-07-19,28.709999084472656,28.709999084472656,28.09499931335449,28.10000038146973,8088702.0,0.023346953205202192,1.0163969795037873,-12.200160219729844,66.85391903946756,48.62091658094598,-1.0941868003253141,-1.013701268952687,-1.5136390017455916,-1.4585436656988051,15.06342064904172,0.654998779296875,-0.22154888610926804,0.9904991149902358,0.18584892786613239,1.7951493021143392,0.5881740214281841,1.3928242085522875,-2.089919903559565,100.0,34.78871827680749,0.4023250935620517,7,-1.1799993515014648,-1.1799993515014648,-1.4949989318847656,-2.159999847412106,0.2850017547607422,1,-0.004528009923793874,-1.6428610354224267,28.05500030517578,1.5909157902950655,28.024999618530273,1.6885208995172225,28.1299991607666,-0.004528009923793874
2242,2005-07-20,28.770000457763672,28.920000076293945,28.60000038146973,28.60000038146973,5972970.0,0.002089912058669041,-2.7647006024976193,0.27868924221815317,67.59003106705832,53.12518284087359,-1.0463121611523434,-1.07112598015647,-1.5134014074800213,-1.5255788611599392,13.888800249155548,0.3199996948242152,-0.18815330273328001,1.014000511169435,0.09066222108857858,1.9373388012502915,0.5523313661290068,1.4756696562098632,-1.9827276845658162,87.17952061974155,18.09056771593778,0.46166914504042794,7,-0.7875003814697266,-1.135000228881836,-1.450000286102295,-2.2200012207031214,-0.1949996948242223,2,0.0010427104212569205,1.0163969795037873,28.709999084472656,-1.6428610354224267,28.05500030517578,1.5909157902950655,28.024999618530273,0.0010427104212569205
2243,2005-07-21,28.979999542236328,29.09000015258789,28.65999984741211,28.899999618530273,8782304.0,0.007299238134561348,1.8666577657403345,0.4705875753121978,66.28241187855181,56.36481468847648,-1.0395553826829698,-1.279380897261369,-1.6660880910356788,-1.7401048186450652,12.376456434095589,0.43000030517578125,-0.10732801147491955,1.1812496185302734,0.1174834837626868,2.24501575329786,0.6493665511464819,1.713132685914065,-1.9794540387288642,91.16461556609919,24.01698884028552,0.5318830673837931,7,-0.7674999237060547,-1.2599992752075195,-1.5849990844726562,-2.359999656677246,-0.899999618530277,3,-0.016563131463710468,-2.7647006024976193,28.770000457763672,1.0163969795037873,28.709999084472656,-1.6428610354224267,28.05500030517578,-0.016563131463710468
2244,2005-07-22,28.82500076293945,28.934999465942386,28.70000076293945,28.774999618530273,6557088.0,-0.0053484741803041524,-1.3500004768398743,0.6250149011753603,64.5161324840055,58.66937462909552,-0.7125835763655566,-1.0705843832645954,-1.4403728741653978,-1.6000008005923085,12.650870400794368,0.27999877929687855,-0.0020885082930881538,0.9572507858276325,-0.18596018270431003,2.100461754359575,0.385645301561663,1.528856270093602,-1.5737207015423351,75.46301774364132,9.631534725801046,0.5716054842659705,7,-0.5500011444091761,-1.105000495910641,-1.410000324249264,-2.2050008773803675,-0.4900016784667933,4,0.003816086733442914,1.8666577657403345,28.979999542236328,-2.7647006024976193,28.770000457763672,1.0163969795037873,28.709999084472656,0.003816086733442914
2245,2005-07-25,28.82500076293945,28.875,28.61000061035156,28.72500038146973,3871188.0,0.0,1.650009059957883,1.9999618539004387,71.65112958514224,61.79261889148353,-0.5939804958308663,-1.0076533246994046,-1.3644910018034686,-1.6214336297923602,13.494844076309299,0.26499938964844105,0.19557075666938317,0.8845007896423311,-0.30940014841749175,2.078401727702154,0.2875503206124179,1.4814512586722444,-1.3530742905994408,73.36691797640998,1.09813988408996,0.5969504690299122,7,-0.5400009155273402,-1.105000495910641,-1.3575005531311,-2.1525011062622035,-0.5650005340576101,0,0.011101463533546463,-1.3500004768398743,28.82500076293945,1.8666577657403345,28.979999542236328,-2.7647006024976193,28.770000457763672,0.011101463533546463
2246,2005-07-26,28.70000076293945,29.104999542236328,28.559999465942386,28.774999618530273,4525078.0,-0.004336513328412894,-2.07041042751303,-0.7499856949399122,70.12199483270842,64.41371169023462,-0.32350135401522095,-0.8556394112341579,-1.1576943463881015,-1.5104281712212888,14.073262803092485,0.5450000762939418,0.33902765272442537,0.7145007133483858,-0.5241104139594128,1.9531118406561845,0.0951951496944865,1.3338062770022852,-1.0339054489696942,25.68830777953039,-51.81662898935073,0.6193055636538992,7,-0.2725009918212855,-0.9725008010864222,-1.2025008201599086,-2.0275011062622035,-0.3050003051757777,1,0.011149814854271467,1.650009059957883,28.82500076293945,-1.3500004768398743,28.82500076293945,1.8666577657403345,28.979999542236328,0.011149814854271467
2247,2005-07-27,28.5,28.774999618530273,28.479999542236328,28.7450008392334,4189510.0,-0.0069686675129887465,-1.0701632278832576,3.266727702754099,76.66668997872034,66.30920007916862,-0.024140456125536502,-0.6088853783774724,-0.8986174432674545,-1.3224537554690983,14.59857291028808,0.2950000762939453,0.4325190121362681,0.46499996185302805,-0.7727274449540467,1.7027273686601028,-0.1538637415505093,1.0838636652565654,-0.6324580940729234,3.2000732421874996,-76.345058507972,0.618863703403538,7,-0.025000572204589844,-0.7725000381469727,-1.002500057220459,-1.827500343322754,0.2999992370605504,2,0.017368450499417598,-2.07041042751303,28.70000076293945,1.650009059957883,28.82500076293945,-1.3500004768398743,28.82500076293945,0.017368450499417598
2248,2005-07-28,29.364999771118164,29.38999938964844,28.6299991607666,28.79999923706055,7182048.0,0.030350869162040883,1.47154637960282,-2.306116729336464,80.08536679995507,68.6398114545375,-0.7772706869608399,-1.3987128421562147,-1.7022982578088843,-2.188903705668391,15.479045637963818,0.889999389648441,0.5675703581547893,1.2367497444152846,-0.10768255025229223,2.5811820390828615,0.5645335970814962,1.908965891749073,-1.3242137961077916,97.2527887118474,14.440067141395318,0.6722161473337885,7,-0.6649999618530238,-1.4949998855590785,-1.7237496376037598,-2.692500114440918,-0.3699989318847656,3,-0.026902741846969613,-1.0701632278832576,28.5,-2.07041042751303,28.70000076293945,1.650009059957883,28.82500076293945,-0.026902741846969613
2249,2005-07-29,29.29999923706055,29.54999923706055,29.165000915527344,29.29999923706055,5954830.0,-0.0022135377001277767,-1.8518748763739659,0.0,75.7911427741922,71.06209093775571,-0.572607556800552,-1.2854161730506952,-1.5749862658681195,-2.1255065201907293,15.977913946446098,0.3849983215332067,0.6780903263819305,1.0992492675781271,-0.33536529197805365,2.533863827134308,0.38194198780003674,1.8165565473562175,-1.0433391157080862,76.6355073548811,-4.489758279655106,0.7173072797780906,7,-0.4774999618530309,-1.3499994277954102,-1.5849990844726598,-2.6274995803833043,0.03499984741210582,4,-0.04163820290518527,1.47154637960282,29.364999771118164,-1.0701632278832576,28.5,-2.07041042751303,28.70000076293945,-0.04163820290518527
2250,2005-08-01,29.420000076293945,29.5,29.2549991607666,29.29999923706055,3351940.0,0.0040955918893543775,-1.3333303058101198,100.0,79.46288081447736,72.46308669053458,-0.5348679897484843,-1.3460531693680906,-1.6343486264310414,-2.245630841235375,16.503741718208428,0.24500083923339844,0.720063327542718,1.1377501487731934,-0.38132686415692874,2.6568271617033155,0.37821164230813054,1.8972886552382562,-0.9305389141140239,87.8505422575881,7.122368880868038,0.7595385064650615,8,-0.4050006866455078,-1.470000267028805,-1.744999885559082,-2.747500419616699,0.3050003051757848,0,-0.03687970730821177,-1.8518748763739659,29.29999923706055,1.47154637960282,29.364999771118164,-1.0701632278832576,28.5,-0.03687970730821177
2251,2005-08-02,29.959999084472656,29.959999084472656,29.45000076293945,29.47500038146973,5275248.0,0.018354826878937747,1.1030914861235246,4.041627592784005,80.93841609422871,73.9462405824424,-0.9821961430210493,-1.7783640237837801,-2.115371888808241,-2.7862071315014205,18.033339462908675,0.5399990081787109,0.7936903596558764,1.5514991760253913,-0.0861695038260244,3.189167855876807,0.7326648360996835,2.370333515951099,-1.2796410688142217,100.0,20.812782597230893,0.818834339925708,8,-0.7399997711181641,-1.8049993515014648,-2.3099989891052246,-3.28749942779541,-0.03999900817871094,1,-0.05674228663350911,-1.3333303058101198,29.420000076293945,-1.8518748763739659,29.29999923706055,1.47154637960282,29.364999771118164,-0.05674228663350911
2252,2005-08-03,29.72500038146973,30.545000076293945,29.57500076293945,30.35000038146973,8790340.0,-0.007843748671031103,-1.09729754250811,-1.288663239984436,73.69988459541523,74.77040421764944,-0.667700397929071,-1.4321005043017898,-1.825007675431646,-2.5439769545640054,19.990847724378742,0.9699993133544957,0.8955474180412608,1.1992504119873075,-0.4639558777038353,2.8624567016784503,0.3676472671417379,2.030853556832877,-0.7887141520484526,57.18019306542171,-18.900302073607897,0.8316031448455714,8,-0.2125005722045934,-1.2775001525878942,-2.045000553131107,-3.052500724792484,0.2700004577636683,2,-0.044743478776712364,1.1030914861235246,29.959999084472656,-1.3333303058101198,29.420000076293945,-1.8518748763739659,29.29999923706055,-0.044743478776712364
2253,2005-08-04,29.20499992370605,29.815000534057614,29.165000915527344,29.70000076293945,6073242.0,-0.017493707353754773,-1.2608727381288198,0.7920013427734375,65.60847468574147,74.89177557339788,-0.12563955252265302,-0.7700415448692404,-1.2545426411582525,-2.0163422981949672,20.69837274208275,0.6499996185302699,0.8843666734548279,0.5639999389648409,-0.9363422673455695,2.0643421452752513,-0.18617116419036606,1.3141710421200479,1.3400001525878942,2.8984806162119394,-69.24265770250989,0.7501711031552055,8,0.3074998855590856,-0.7574996948242152,-1.4874997138977015,-2.532500267028805,0.8449993133544993,3,-0.013867511991217496,-1.09729754250811,29.72500038146973,1.1030914861235246,29.959999084472656,-1.3333303058101198,29.420000076293945,-0.013867511991217496
2254,2005-08-05,28.834999084472656,29.28000068664551,28.795000076293945,29.0049991607666,4635528.0,-0.012669092285566563,-2.8800344851264104,0.3434339152984514,59.46600705719178,73.53787307029228,0.2748300092981779,-0.29008075763169927,-0.8384645195653135,-1.639344247472735,21.12661439288149,0.48500061035156605,0.8566881142432585,0.11474914550781179,-1.2362365051566186,1.4657347961722422,-0.5607436798244017,0.7902419708400252,1.710000991821289,2.2856576102120534,-65.90128938060516,0.6754928253322149,8,0.6775007247924805,-0.3874988555908203,-1.1574993133544922,-2.16249942779541,1.5400009155273438,4,0.005548873238803154,-1.2608727381288198,29.20499992370605,-1.09729754250811,29.72500038146973,1.1030914861235246,29.959999084472656,0.005548873238803154
2255,2005-08-08,28.979999542236328,29.10000038146973,28.795000076293945,28.795000076293945,2867684.0,0.005028627097885208,-2.2973101151629884,-1.0882316642170338,53.73961789631635,71.71760896624872,0.17224132538729364,-0.34984398401280004,-0.9428122435100086,-1.7744373924960648,22.65887013657804,0.3050003051757848,0.8251934654368611,0.19424962997436523,-1.0663401014192857,1.4548393613680162,-0.43604523572246023,0.8245444956711907,1.495000534057617,10.571398053850446,-51.3776057507197,0.6302948656968251,8,0.5325002670288086,-0.5324993133544922,-1.2899999618530273,-2.307499885559082,0.7800006866455114,0,0.012249811864867066,-2.8800344851264104,28.834999084472656,-1.2608727381288198,29.20499992370605,-1.09729754250811,29.72500038146973,0.012249811864867066
2256,2005-08-09,29.375,29.375,28.85000038146973,28.85000038146973,4685750.0,0.01363010572819312,-1.0000000000000135,2.837843968121392,57.66792888514136,69.60663551140662,-0.1306840711238948,-0.6340095484873949,-1.287379729591045,-2.161524007939228,24.5107096669677,0.5249996185302699,0.8215045469773159,0.4982501029968276,-0.6456133285691052,1.6421135345627604,-0.07368161278613883,1.070181818779794,1.0328000762939453,33.142852783203125,-24.556545133422816,0.5719317157829663,8,0.21249961853027344,-0.9274997711181641,-1.6675000190734863,-2.702500343322754,0.4500007629394496,1,0.011914906603224917,-2.2973101151629884,28.979999542236328,-2.8800344851264104,28.834999084472656,-1.2608727381288198,29.20499992370605,0.011914906603224917
2257,2005-08-10,29.45000076293945,29.709999084472656,29.31999969482422,29.395000457763672,6081660.0,0.002553217461768398,-2.804838109415705,0.10476256217052193,56.16799279913571,66.94914951131557,-0.06342554067881068,-0.6145021326852635,-1.3284117919933145,-2.230808876391258,26.852496392814075,0.3899993896484375,0.7999427536045793,0.4932508468627894,-0.5691608871267952,1.555662580852374,-0.037955020132002915,1.0244567138575817,0.8932873133544952,64.21572477345558,10.305403056014015,0.5312058669947914,8,0.21999931335449574,-1.0025005340576136,-1.7175011634826625,-2.7775011062622035,0.27999877929687855,2,0.015959229242056727,-1.0000000000000135,29.375,-2.2973101151629884,28.979999542236328,-2.8800344851264104,28.834999084472656,0.015959229242056727
2258,2005-08-11,29.5049991607666,29.68000030517578,29.309999465942386,29.415000915527344,4573540.0,0.001867517704663868,-1.4666628519839877,1.6363226522403609,59.164396442564474,65.10173325224582,-0.10781443536909308,-0.5915355930931412,-1.3547108134414287,-2.2749234054061596,28.843763677886646,0.3700008392333949,0.7965698929969385,0.47949924468994,-0.5345019971199072,1.4935004864997872,-0.027501376214985385,0.9864998655948654,0.7763573955273415,77.59561246802843,25.320527471574366,0.5070006209049237,8,0.16500091552734375,-1.0574989318847656,-1.8299989700317383,-2.8324995040893555,0.695001602172848,3,0.016607412045561487,-2.804838109415705,29.45000076293945,-1.0000000000000135,29.375,-2.2973101151629884,28.979999542236328,0.016607412045561487
2259,2005-08-12,29.125,29.63999938964844,29.084999084472656,29.54999923706055,3758310.0,-0.012879144944084375,-1.1980163616174422,-4.722305817526796,53.66747219887915,62.23557673940159,0.27351340321843765,-0.13165162991197477,-0.9448393423563317,-1.8861395572234159,30.73981637176304,0.5550003051757848,0.7862375870138401,0.044500064849852805,-0.8537253601099906,0.9427254898096962,-0.40461264763007065,0.49361277732977626,1.0969022970939442,36.06560452594518,-12.982119827790306,0.44911271247992196,8,0.5450000762939453,-0.3299999237060547,-1.8374996185302734,-2.452500343322754,0.7999992370605504,4,0.03175963045701469,-1.4666628519839877,29.5049991607666,-2.804838109415705,29.45000076293945,-1.0000000000000135,29.375,0.03175963045701469
2260,2005-08-15,29.10000038146973,29.290000915527344,29.024999618530273,29.149999618530273,1971186.0,-0.0008583560010393398,-1.6500028610120354,0.11764547486333449,55.01252683553646,59.35492237732467,0.27753306231374,-0.02566497298507997,-0.8899643340325234,-1.8524114389574926,32.54470650133043,0.2650012969970703,0.6786023676696153,-0.032749557495112214,-0.7903735247793833,0.7248744097891588,-0.41156154113724597,0.34606242614702154,1.0648258267922124,29.069811283093223,-21.98539506878079,0.3788119836421355,8,0.5699996948242152,-0.16000080108642933,-1.8125000000000036,-2.427500724792484,1.0849990844726562,0,0.043814419306405394,-1.1980163616174422,29.125,-1.4666628519839877,29.5049991607666,-2.804838109415705,29.45000076293945,0.043814419306405394
2261,2005-08-16,28.57999992370605,29.354999542236328,28.51000022888184,29.274999618530273,5885232.0,-0.017869431304021743,-1.0239526702910224,13.900205996796664,50.92807347585784,56.824721141818294,0.6494960649027242,0.5102581127454435,-0.3556699337702476,-1.3281345134638833,33.02763409835021,0.8449993133544886,0.5883357301424894,-0.5462500572204618,-1.3211783955537015,0.22867828111277788,-0.9337142263870817,-0.15878588805384197,1.53003323927717,5.833313465098885,-49.15711788509312,0.38746416916662,8,0.5825004577636754,0.42249965667724965,-1.2924995422363246,-1.907500267028805,0.9200000762939489,1,0.04128762450405121,-1.6500028610120354,29.10000038146973,-1.1980163616174422,29.125,-1.4666628519839877,29.5049991607666,0.04128762450405121
2262,2005-08-17,28.79999923706055,28.895000457763672,28.5049991607666,28.54999923706055,5721056.0,0.007697666687956017,-1.2941242468780725,-0.35971238816619827,42.291941514898454,54.23399523394685,0.31791932392042455,0.3084350932212452,-0.5593301189837163,-1.5368663277814818,33.180614686748264,0.3900012969970703,0.4740626280713194,-0.327750682830807,-1.0998867485810138,0.4443853829193998,-0.7138187157059086,0.058317350044294614,1.2140319498765884,25.10636501909812,-23.524516180813407,0.3860680328751032,8,0.3074998855590785,0.2125005722045863,-1.5124988555908239,-1.952499389648441,0.3950004577636683,2,0.03559033170250592,-1.0239526702910224,28.57999992370605,-1.6500028610120354,29.10000038146973,-1.1980163616174422,29.125,0.03559033170250592
2263,2005-08-18,28.5,28.80500030517578,28.38500022888184,28.80500030517578,5398342.0,-0.010416640451660242,1.7540961052605015,-1.220001220703125,39.74359350562079,52.04261595043896,0.5670264301242653,0.6014677319328285,-0.24469018479113913,-1.2309819419771202,32.97648389791455,0.42000007629394176,0.28655665049661394,-0.6037499427795403,-1.4235884126145848,0.2160885270555042,-1.0136691776970643,-0.19383070786201628,1.3933086248434954,9.163334503579607,-34.44111894812442,0.4099192349175224,8,0.5474996566772461,0.6475000381469727,-1.2124996185302734,-1.5924997329711914,1.0450000762939453,3,0.043157878674958905,-1.2941242468780725,28.79999923706055,-1.0239526702910224,28.57999992370605,-1.6500028610120354,29.10000038146973,0.043157878674958905
2264,2005-08-19,28.934999465942386,28.97500038146973,28.45000076293945,28.5,5823454.0,0.015263139155873295,1.038828335351784,-1.4262263301398421,44.246725602206894,50.98785013998234,0.16506177477316797,0.18459595650682914,-0.6671071309269472,-1.6626963468266673,32.86467703878627,0.5249996185302805,0.14674230043258163,-0.17425041198730185,-0.9876658799067108,0.6391650559321072,-0.5809581459470046,0.23245732197240088,0.8074783193049448,56.700992411893424,17.921167722416335,0.40670773395970417,8,0.11250019073485973,0.2600002288818324,-1.5837492942810094,-2.0274991989135778,1.6550006866455043,4,0.04371872543097921,1.7540961052605015,28.5,-1.2941242468780725,28.79999923706055,-1.0239526702910224,28.57999992370605,0.04371872543097921
2265,2005-08-22,29.145000457763672,29.270000457763672,28.790000915527344,28.790000915527344,2589124.0,0.007257680860456306,-1.7042262601949258,0.8160919036239602,39.510952653547804,48.97040833647195,-0.021313826088675825,-0.0002131912623397625,-0.8653720782762129,-1.8655231872857883,33.180315534315405,0.4799995422363281,0.06957576757377382,0.019750595092773438,-0.7826370249436323,0.8221382151291792,-0.38144321492542943,0.4209444051109763,0.4617295718471084,78.35059452295596,45.36018840455766,0.40119381001820204,8,-0.09750080108642578,0.13249969482421875,-1.793750286102295,-2.2375001907348633,1.125,0,0.0267626957298297,1.038828335351784,28.934999465942386,1.7540961052605015,28.5,-1.2941242468780725,28.79999923706055,0.0267626957298297
2266,2005-08-23,29.020000457763672,29.20000076293945,28.920000076293945,29.06999969482422,2915248.0,-0.004288900258593187,-1.240005493164034,-0.14084310291099386,40.66225172255072,47.24754821685139,0.05367870122588059,0.1580952066695147,-0.7290406371820808,-1.738154533746453,33.12156617491874,0.28000068664550426,0.04011449175173709,-0.12124938964843679,-0.9003573331079444,0.6578585538110708,-0.5108033613781906,0.268304582081317,0.4645565917742154,71.75141973512635,40.093282434199985,0.38955397172975315,8,0.012499809265136719,0.2999992370605469,-1.6600003242492676,-2.1125001907348633,1.8349990844726562,1,0.04014469296354006,-1.7042262601949258,29.145000457763672,1.038828335351784,28.934999465942386,1.7540961052605015,28.5,0.04014469296354006
2267,2005-08-24,28.9950008392334,29.040000915527344,28.6200008392334,28.899999618530273,3654738.0,-0.0008614616862828717,3.5405076602676453,-1.9000534065766383,46.79879325263546,45.87359230685929,0.008212822627342575,0.23408197481609605,-0.686641223315064,-1.7168952669713597,33.05009501963895,0.4200000762939453,0.031010725972862474,-0.17099905014038086,-0.8937466955461844,0.5517485952654226,-0.5323728728432826,0.1903747725625209,0.37960052823888546,68.92660481255174,32.241320438091094,0.3613738227029018,8,0.017498970031741834,0.4699993133544922,-1.465001106262207,-2.0050010681152344,1.7049999237060511,2,0.017416766551124896,-1.240005493164034,29.020000457763672,-1.7042262601949258,29.145000457763672,1.038828335351784,28.934999465942386,0.017416766551124896
2268,2005-08-25,28.57500076293945,28.90500068664551,28.38999938964844,28.90500068664551,4938088.0,-0.014485258290651393,2.1212207034071517,-3.473638772887964,46.096118972803346,45.032330837295305,0.31560912240957606,0.6238477172463526,-0.2598882654044985,-1.302636800206134,31.860557587230776,0.6050014495849574,-0.041529793765114675,-0.5514991760253949,-1.3137263624688096,0.2107280104180198,-0.9326127692471005,-0.17038558280368932,0.7006404906737913,21.022857811666167,-19.187000712065586,0.3811135932217068,8,0.29499912261963246,0.889999389648441,-0.766250610351559,-1.480000495910641,2.6749992370605504,3,0.02169724988035271,3.5405076602676453,28.9950008392334,-1.240005493164034,29.020000457763672,-1.7042262601949258,29.145000457763672,0.02169724988035271
2269,2005-08-26,28.07999992370605,28.815000534057614,28.07500076293945,28.70000076293945,6213052.0,-0.017322863552654555,-1.3492087520170994,1.8787908562840967,37.77173898959201,43.11668774330147,0.7227979212161664,1.078034321444047,0.22932157428078526,-0.8154360681348365,30.270806242535897,0.7399997711181641,-0.1308252727856214,-0.9855000495910673,-1.874064143431461,-0.09693595575067349,-1.4297820965112642,-0.5412180026708704,1.1065772274340482,0.41833991993921893,-41.74196788914117,0.4442820469201963,8,0.6350002288818395,1.230000495910648,-0.11374998092651012,-0.8999996185302699,3.8899993896484375,4,0.052172370248160016,2.1212207034071517,28.57500076293945,3.5405076602676453,28.9950008392334,-1.240005493164034,29.020000457763672,0.052172370248160016
2270,2005-08-29,28.334999084472656,28.375,26.9950008392334,27.80500030517578,5700922.0,0.009081166718641231,3.5245828851589662,-0.8548355836940371,35.310709501944615,41.38142507953334,0.3887530151178886,0.7774416832052751,-0.01895351963844405,-1.0737181274839998,29.18998451138809,1.3799991607666016,-0.24057513814812737,-0.676250839233397,-1.605250762754121,0.252749084287327,-1.1407508009937573,-0.21175087747303678,0.7181889000833657,60.770897578402504,16.748277056494608,0.46449996176036135,8,-0.2024984359741211,0.4350013732910156,-0.33749914169311523,-1.154998779296875,3.9650001525878977,0,0.07958359417597283,-1.3492087520170994,28.07999992370605,2.1212207034071517,28.57500076293945,3.5405076602676453,28.9950008392334,0.07958359417597283
2271,2005-08-30,28.26000022888184,28.604999542236328,28.15999984741211,28.34000015258789,4244748.0,-0.0026468628203314415,-2.1785614539410494,-0.15094359993089673,33.19206003091654,40.37032713686868,0.46219062692349056,0.7573821378554477,0.06123060950775283,-0.9976016285639311,27.32865752871694,0.44499969482421875,-0.3083215488824358,-0.6662497520446742,-1.5391391347392798,0.2066396306499314,-1.1026944433919752,-0.22980506069737316,0.5550003051757741,61.85815855522794,19.547547073217785,0.43644469134730246,8,-0.12749958038330433,0.5100002288818324,-0.2575001716613805,-1.0799999237060582,3.539999008178711,1,0.07112527291587223,3.5245828851589662,28.334999084472656,-1.3492087520170994,28.07999992370605,2.1212207034071517,28.57500076293945,0.07112527291587223
2272,2005-08-31,28.395000457763672,28.614999771118164,28.274999618530273,28.34000015258789,6250808.0,0.004777078124148737,-2.675650040208673,-0.6875044703526519,34.66851359988118,39.806429369564285,0.294689538354735,0.5456063024926578,-0.06384614188784354,-1.1259775377443084,24.779812450548697,0.3549995422363246,-0.38350154673804226,-0.46474952697753835,-1.2823164264953881,0.3528173725403114,-0.8735329767364632,-0.055966077218613464,-1.3999996185302734,73.29841520286787,33.98666988089508,0.40878344975892417,8,-0.2624998092651367,0.375,-0.31750059127807617,-1.2075004577636719,2.9549999237060582,2,0.0866349373063684,-2.1785614539410494,28.26000022888184,3.5245828851589662,28.334999084472656,-1.3492087520170994,28.07999992370605,0.0866349373063684
2273,2005-09-01,28.79999923706055,28.96999931335449,28.54999923706055,28.54999923706055,6746974.0,0.014263031264933224,-2.3600006103515057,4.545429324455542,45.541823563024785,39.950329142988494,-0.0707156402253517,0.11458501030762847,-0.45675091566853965,-1.5137864482906664,22.994119921924472,0.5749988555908168,-0.3930595472653593,-0.03950071334838512,-0.8409659006704011,0.7619644739736309,-0.4402333070093931,0.3612318803126229,-1.7725984191894568,91.3923945500975,49.53559843294261,0.4007325936610075,9,-0.6674985885620153,-0.029998779296878553,-0.6987495422363317,-1.6124992370605504,2.640001296997063,3,0.06597227695179697,-2.675650040208673,28.395000457763672,-2.1785614539410494,28.26000022888184,3.5245828851589662,28.334999084472656,0.06597227695179697
2274,2005-09-02,28.9950008392334,29.084999084472656,28.71999931335449,28.854999542236328,5383274.0,0.0067708891437023855,1.281264342466837,0.5600051879882812,48.62385871516146,40.96287426094557,-0.2864324099566957,-0.07147986421183461,-0.6152214282903969,-1.6797514262462911,21.94764061638958,0.3649997711181676,-0.3738035170994394,0.1475008010864265,-0.6569638278671874,0.9519654300400404,-0.2547315133903787,0.5497331155632317,-1.8898960815429682,95.69386024872212,50.06245887989572,0.4022323144768064,9,-0.8975000381469727,-0.22500038146972656,-0.7100009918212855,-1.475001335144043,2.704999923706051,4,0.0777719984651748,-2.3600006103515057,28.79999923706055,-2.675650040208673,28.395000457763672,-2.1785614539410494,28.26000022888184,0.0777719984651748
2275,2005-09-05,29.334999084472656,29.334999084472656,29.01000022888184,29.04999923706055,3297364.0,0.011726098823877429,1.2806949445195237,2.0356943365893945,60.385143129996315,43.15430663955063,-0.6667622330379572,-0.40424462291989016,-0.9115667755442338,-1.9792600658174564,20.687669020702543,0.3399982452392578,-0.3060945361868228,0.4697490692138686,-0.36222054425112304,1.3017186826788603,0.05376426248137278,0.8857338759463644,-2.111100667175293,100.0,47.29645465743398,0.41598480673249616,9,-1.169999122619629,-0.5649986267089844,-0.9487495422363281,-1.5874996185302734,2.1050014495849574,0,0.08982445239879233,1.281264342466837,28.9950008392334,-2.3600006103515057,28.79999923706055,-2.675650040208673,28.395000457763672,0.08982445239879233
2276,2005-09-06,29.72500038146973,29.72500038146973,29.15999984741211,29.28000068664551,5287420.0,0.013294743793038188,1.5393299843983221,1.5614032739489694,62.15507928909249,44.86056064360142,-1.0574440512636016,-0.8081126866476573,-1.2663455516400823,-2.3345554599432177,19.21660351015076,0.5650005340576207,-0.2770912379314119,0.8422503471374547,-0.047578076432646554,1.732078770707556,0.3973361353524041,1.2871645589225054,-2.3322139107983446,100.0,41.996032925057904,0.44491421178505086,9,-1.3649997711181676,-0.9549999237060582,-1.242500782012943,-1.8475008010864293,1.1900005340576136,1,0.08662737838671486,1.2806949445195237,29.334999084472656,1.281264342466837,28.9950008392334,-2.3600006103515057,28.79999923706055,0.08662737838671486
2277,2005-09-07,29.920000076293945,29.959999084472656,29.604999542236328,29.69499969482422,5043590.0,0.006560124216037799,1.3278780791334963,0.5056191815111355,69.18919615540257,47.426458108334664,-1.237578617031744,-1.018304844091766,-1.413781634848295,-2.491047753129081,17.39710872936202,0.3549995422363281,-0.23671627765478576,1.0137500762939453,0.03997892044409923,1.9875212321437914,0.5268644983690223,1.5006356542188684,-2.293992214542726,97.1631906023164,31.618792133826176,0.48688557792492304,9,-1.442500114440918,-1.1499996185302734,-1.2325005531311035,-1.765000343322754,0.8449993133544957,2,0.06283419638946319,1.5393299843983221,29.72500038146973,1.2806949445195237,29.334999084472656,1.281264342466837,28.9950008392334,0.06283419638946319
2278,2005-09-08,29.9950008392334,30.07500076293945,29.79999923706055,29.8700008392334,5225380.0,0.0025067099848998797,-1.0754581180094738,0.5555546136565931,65.86828330636013,50.548296365753345,-1.2180618510660395,-1.111711727977557,-1.439044225528086,-2.5244786628300844,15.56546954850781,0.27500152587889914,-0.18953054720590146,1.0642507553100593,0.0060530318693032825,2.1224484787508153,0.5351518935896813,1.5933496170304373,-2.088914030755607,94.09595290613488,26.299697293507634,0.5290988617203787,9,-1.4600000381469727,-1.4600000381469727,-1.015000820159912,-1.5475006103515625,0.7249984741210902,3,0.04517417917401745,1.3278780791334963,29.920000076293945,1.5393299843983221,29.72500038146973,1.2806949445195237,29.334999084472656,0.04517417917401745
2279,2005-09-09,30.04999923706055,30.270000457763672,29.90500068664551,30.0,5364860.0,0.0018335854738571467,-2.0416918332963063,0.3999938964844034,64.20721307705578,53.75901898521014,-1.077543783815539,-1.1529718106984888,-1.4539231562244375,-2.5412369785821234,14.316781430376102,0.3649997711181605,-0.1669093905885859,1.0729991912841825,-0.09600136803104675,2.241999750599412,0.4884989116265679,1.6574994709417972,-1.8402644749581256,82.53958883020537,15.414204562678876,0.5845002796576145,9,-0.8349990844726598,-1.4174985885620153,-1.069999217987064,-1.6024990081787145,0.24000167846679332,4,0.04625628393636627,-1.0754581180094738,29.9950008392334,1.3278780791334963,29.920000076293945,1.5393299843983221,29.72500038146973,0.04625628393636627
2280,2005-09-12,30.375,30.44499969482422,30.18000030517578,30.20000076293945,6775602.0,0.010815333483890077,-1.4651088518656519,3.500038147554564,70.01477421150676,57.85043167194238,-1.2099813345758292,-1.4519999982797103,-1.7322664802210248,-2.8299508901197363,13.241321401320116,0.3950004577636683,-0.09634139787512197,1.3342499732971191,0.008460075713287551,2.6600398708809507,0.6713550245052033,1.997144922089035,-1.835622726591776,94.55255228510784,26.855169919106814,0.6628949487919154,9,-1.015000343322754,-1.6549997329711914,-1.3949999809265137,-1.927499771118164,-0.18499946594238637,0,0.043621424294302935,-2.0416918332963063,30.04999923706055,-1.0754581180094738,29.9950008392334,1.3278780791334963,29.920000076293945,0.043621424294302935
2281,2005-09-13,29.76000022888184,30.42499923706055,29.6299991607666,30.42499923706055,7069304.0,-0.020246906045042312,1.3909812391187857,-3.8000108991824844,59.62263752588723,60.62311210816527,-0.40211737448509055,-0.7842750744839009,-1.0653491371922392,-2.181313222215344,12.936521743146779,0.7950000762939489,0.047400422693556266,0.6602501869201696,-0.6841005434329972,2.0046009172733363,-0.011925178256412039,1.3324255520967512,-0.8776109196187356,18.45245934396344,-47.06160074099154,0.6721753651765826,9,-0.2625007629394567,-1.039999961853031,-0.7800002098083532,-1.3125000000000036,-0.11000061035156605,1,0.05645162272362314,-1.4651088518656519,30.375,-2.0416918332963063,30.04999923706055,-1.0754581180094738,29.9950008392334,0.05645162272362314
2282,2005-09-14,29.82500076293945,30.024999618530273,29.649999618530273,29.84000015258789,4841476.0,0.00218415771363234,-1.0547850715383087,0.022555506796199817,67.26519846442591,63.03682043054318,-0.2714905889720143,-0.8100810510925704,-1.0748332640904437,-2.2040526339625437,12.626192587091944,0.375,0.19599089426924365,0.6740006446838329,-0.700058372381072,2.048059661748738,-0.013028863848617789,1.3610301532162836,-0.6613415842753447,23.92656127499693,-45.26491982192516,0.6870295085324523,9,-0.2425012588500941,-1.105000495910641,-0.8075008392333949,-1.3775005340576136,-0.050001144409176135,2,0.0365465255559132,1.3909812391187857,29.76000022888184,-1.4651088518656519,30.375,-2.0416918332963063,30.04999923706055,0.0365465255559132
2283,2005-09-15,29.729999542236328,29.93000030517578,29.559999465942386,29.709999084472656,5114238.0,-0.0031852881231496655,-1.3125074505877314,-1.333418107832848,75.62111755252782,66.03651585691722,-0.03430294270498635,-0.6516152630172911,-0.9088007432903709,-2.0664346497268617,12.507354338749419,0.3700008392333949,0.3716199561735749,0.5174994468688965,-0.8439220704081762,1.8789209641459692,-0.16321131176963988,1.1982102055074328,-0.3356990706634022,19.209043200896236,-56.25769402159422,0.6807107586385356,9,-0.0024995803833007812,-1.0099992752075195,-0.6712493896484375,-1.2824993133544922,-0.3400001525878871,3,0.034813315282488544,-1.0547850715383087,29.82500076293945,1.3909812391187857,29.76000022888184,-1.4651088518656519,30.375,0.034813315282488544
2284,2005-09-16,30.20000076293945,30.364999771118164,29.709999084472656,29.709999084472656,14915458.0,0.015808988494446785,-1.6734630325960873,24.499523173755307,77.1470295902674,67.89894768583623,-0.352464884943398,-1.0772159927782248,-1.3121279817958076,-2.48003528086333,12.331156821984626,0.6550006866455078,0.5597188265612836,0.9242506027221644,-0.4990232479587675,2.3475244534030963,0.21261367738170023,1.6358875280626286,-0.6400012969970632,72.31651203137913,-4.802227248313514,0.7116369253404653,9,-0.3975009918212855,-1.480000495910641,-1.141250610351559,-1.7525005340576136,-0.07500076293944957,4,0.01721849461186653,-1.3125074505877314,29.729999542236328,-1.0547850715383087,29.82500076293945,1.3909812391187857,29.76000022888184,0.01721849461186653
2285,2005-09-19,29.92499923706055,30.10000038146973,29.53000068664551,29.54999923706055,6737428.0,-0.00910601056064786,-1.7470056715292905,0.7653035009458915,72.90229925768296,69.09308323790182,0.01679568735186976,-0.7808155615118437,-0.9858132717186834,-2.1552482040941108,11.538401426377295,0.6700000762939382,0.6764419877679302,0.6102491378784229,-0.8404221499965239,2.0609204257533698,-0.11508650605905046,1.3355847818158963,0.5200004577636683,44.1339877290154,-33.472805102129556,0.7253356439374729,9,0.06250095367431285,-1.2049989700317418,-0.6924991607666051,-1.4774990081787145,-0.26499938964844105,0,0.012197215965665142,-1.6734630325960873,30.20000076293945,-1.3125074505877314,29.729999542236328,-1.0547850715383087,29.82500076293945,0.012197215965665142
2286,2005-09-20,30.184999465942386,30.32500076293945,29.940000534057614,30.114999771118164,5096326.0,0.008688395505783042,1.1999869211235201,0.1866658528645928,73.80315270186316,69.60574507639745,-0.19119820689932965,-1.000350416170125,-1.186713770779022,-2.3687147185531465,10.825993063560274,0.40000152587889914,0.7822814760192571,0.8119994163513233,-0.6817573880452592,2.305756220747906,0.06512101415303206,1.5588778185496146,0.24170024871825646,78.4430535885608,0.27924748819174283,0.7468784021982915,9,-0.19749927520752308,-1.4649991989135778,-0.8799996376037633,-1.7374992370605504,-0.24499893188477273,1,0.00016568057656818347,-1.7470056715292905,29.92499923706055,-1.6734630325960873,30.20000076293945,-1.3125074505877314,29.729999542236328,0.00016568057656818347
2287,2005-09-21,29.5,29.915000915527344,29.46999931335449,29.899999618530273,7628754.0,-0.022693373465693445,1.0697642440506718,-5.714305177111426,58.66336563547212,68.805198668521,0.4782522666793483,-0.29047041935982065,-0.458866009438033,-1.6422092253706282,10.486373595124055,0.7150001525878977,0.8002038469017272,0.10174999237060689,-1.382143462627841,1.5856434473690548,-0.6401967351286189,0.8436967198698326,0.9087657341003386,3.3520303129758884,-70.11717445999166,0.7419467274992244,9,0.45749950408935547,-0.7799997329711914,-0.41750001907348633,-1.052499771118164,-0.31500053405761363,2,0.005084732831534655,1.1999869211235201,30.184999465942386,-1.7470056715292905,29.92499923706055,-1.6734630325960873,30.20000076293945,0.005084732831534655
2288,2005-09-22,29.19499969482422,29.67499923706055,29.17499923706055,29.29999923706055,5827442.0,-0.010338993395789142,-5.89652995185638,0.2624991059294846,52.40962277271272,67.49435530137177,0.7351470211442006,0.06678428903971678,-0.12270467858207468,-1.2990509710541929,10.632019669502778,0.5,0.7722051961514502,-0.23425025939941335,-1.6708812173581151,1.2023806985592884,-0.952565738378766,0.4840652195799393,1.176215382446287,1.680709982160395,-66.12784731539625,0.7183154789793516,9,0.6149997711181641,-0.47499942779541016,-0.13500022888183594,-0.7474994659423828,0.20000076293945312,3,0.019866413076513156,1.0697642440506718,29.5,1.1999869211235201,30.184999465942386,-1.7470056715292905,29.92499923706055,0.019866413076513156
2289,2005-09-23,29.545000076293945,29.690000534057614,29.315000534057614,29.43000030517578,3685680.0,0.011988367361818408,-1.1739173701755976,-1.0952406902815253,52.52404700324295,65.55094116712026,0.3419376188201966,-0.17690450439190641,-0.4334495595553385,-1.6131810912946598,11.142278393497495,0.4950008392333949,0.7049224246477941,0.04250011444091939,-1.2462509409398557,1.3312511698216944,-0.6018754132494664,0.6868756421313051,0.7544420505639629,32.173943330259355,-30.25879398166343,0.6443755276903869,9,0.2549991607666051,-0.8249998092651367,-0.44750022888183594,-1.0974998474121094,0.5300006866455043,4,-0.005246257784574215,-5.89652995185638,29.19499969482422,1.0697642440506718,29.5,1.1999869211235201,30.184999465942386,-0.005246257784574215
2290,2005-09-26,30.59000015258789,30.625,29.84499931335449,29.875,7913622.0,0.03536977741057523,-1.012901034642296,6.2174050055562,58.982336343495156,65.4797965912989,-0.7480197015653545,-1.1007389859585572,-1.427208939552294,-2.6141935766118465,10.329984691986905,1.0799999237060547,0.6776621444688722,0.974750137329103,-0.2779961904470234,2.2274964651052294,0.348376973441038,1.601123301217168,-1.4150009155273402,97.58621868990211,38.25703292982685,0.6263731638880637,9,-0.6900005340576172,-1.7799997329711914,-1.4687504768371582,-2.1424999237060547,-0.5900001525878906,0,-0.0152010510058318,-1.1739173701755976,29.545000076293945,-5.89652995185638,29.19499969482422,1.0697642440506718,29.5,-0.0152010510058318
2291,2005-09-27,30.270000457763672,30.57500076293945,30.18000030517578,30.45000076293945,5624914.0,-0.010460924917555015,-1.1944432670707217,-0.25174862484193855,53.54251086396255,63.955053524580755,-0.3889732840405351,-0.6560713122664161,-1.0797462996535359,-2.2502632792359663,9.927406519101902,0.4099998474121094,0.6475279738998303,0.5542504310607903,-0.5549944121901476,1.6634952743117282,-0.00037199056468040226,1.108872852686261,-1.0660012054443335,75.51728583116942,20.107439240522588,0.5546224216254698,9,-0.37000083923339844,-1.4600000381469727,-1.1075005531311035,-1.822500228881836,-0.6750011444091832,1,-0.02015198550137809,-1.012901034642296,30.59000015258789,-1.1739173701755976,29.545000076293945,-5.89652995185638,29.19499969482422,-0.02015198550137809
2292,2005-09-28,30.854999542236328,30.899999618530273,30.47500038146973,30.524999618530273,7488342.0,0.01932603487366702,1.0238055231356638,-1.83332980121226,57.88989249208453,61.98491740675372,-0.9079866119131594,-1.103922643205273,-1.631852791681915,-2.784849464163102,9.67407192044234,0.6299991607666016,0.5767796714150819,1.016249561309813,-0.019474933741527423,2.0519740563611535,0.4983873137841428,1.5341118088354833,-1.6225802749633758,97.39130050188136,44.93862885403475,0.5178622475256695,9,-0.817500114440918,-1.9074993133544922,-1.6787495613098145,-2.407499313354492,-1.1049995422363281,2,-0.029654805436837073,-1.1944432670707217,30.270000457763672,-1.012901034642296,30.59000015258789,-1.1739173701755976,29.545000076293945,-0.029654805436837073
2293,2005-09-29,30.70000076293945,30.97500038146973,30.614999771118164,30.86000061035156,4822076.0,-0.005023457514063634,-1.1818097748185825,-0.4848481345548074,55.855866382569204,59.61923260589837,-0.6715431861690639,-0.8424763269081055,-1.4518542792124443,-2.5831005582176694,10.12675925908457,0.36000061035156605,0.5846651744203832,0.766250705718992,-0.21544432169702787,1.747945733135012,0.2754031920109803,1.2570982194270037,-1.4008782816162046,83.43375639708668,33.34986740318533,0.4908475137080101,9,-0.6250009536743093,-1.715000152587887,-1.461250782012936,-2.2525005340576136,-1.19000053405761,3,-0.049348575223032154,1.0238055231356638,30.854999542236328,-1.1944432670707217,30.270000457763672,-1.012901034642296,30.59000015258789,-0.049348575223032154
2294,2005-09-30,31.25,31.25,30.81999969482422,31.0,6433502.0,0.017915284149585542,2.44000244140625,-1.5625014901175405,57.575755574080425,57.916283307720306,-1.1811469771359455,-1.2805279954665494,-1.9649504651535317,-3.0757311322113345,10.938323171300388,0.5499992370605504,0.574506952797595,1.2034999847412102,0.15975096173287184,2.2472490077495486,0.681625473237041,1.7253744962453794,-1.8503248446679663,100.0,53.24675238282926,0.5218745115041697,9,-1.0375003814697266,-2.127499580383301,-2.0824999809265137,-2.802499771118164,-1.385000228881836,4,-0.059359985351562505,-1.1818097748185825,30.70000076293945,1.0238055231356638,30.854999542236328,-1.1944432670707217,30.270000457763672,-0.059359985351562505
2295,2005-10-03,31.96999931335449,32.125,31.32500076293945,31.40500068664551,7879284.0,0.02303997802734359,-1.206899091837045,2.259994506835909,68.79250580800527,57.35954476395833,-1.7663024850398266,-1.8898938364892963,-2.6389194114895425,-3.7317563547147863,12.572090768967225,0.875,0.5693975032993599,1.7917492866516085,0.4922626046476637,3.0912359686555533,1.142005945649636,2.441492627653581,-2.422298170449018,92.03081177555045,39.975215603722816,0.6497433410019731,10,-1.3199996948242152,-2.4099988937377894,-2.9574990272521937,-3.5224990844726527,-2.3299999237060476,0,-0.05927427560573828,2.44000244140625,31.25,-1.1818097748185825,30.70000076293945,1.0238055231356638,30.854999542236328,-0.05927427560573828
2296,2005-10-04,32.299999237060554,32.299999237060554,31.774999618530273,31.9950008392334,7875560.0,0.010322174876250978,2.442638533647569,0.5398214852374427,70.13830992473042,58.63453857387592,-1.9721298815185158,-2.1260961354318155,-2.914075553640771,-3.9923397153186997,13.749586437928333,0.5249996185302805,0.528893465723332,1.9929992675781314,0.4044868691515049,3.581511666004758,1.1987430683648164,2.7872554667914464,-2.4945682084456315,100.0,42.552719060592906,0.7942561992133137,10,-1.5625,-2.0699996948242223,-3.8487486839294505,-3.852499008178718,-2.299999237060554,1,-0.07120740840208961,-1.206899091837045,31.96999931335449,2.44000244140625,31.25,-1.1818097748185825,30.70000076293945,-0.07120740840208961
2297,2005-10-05,31.79999923706055,32.095001220703125,31.774999618530273,32.060001373291016,6308218.0,-0.015479876526631964,-1.064517319879407,-0.8524704984772083,65.80152622852194,60.1225278467436,-1.2421950166374423,-1.5579043250895062,-2.3574634469858857,-3.436063385513105,14.630426039042824,0.5249996185302805,0.5139687238184436,1.3989993095398,-0.31094518591050857,3.1089438049901084,0.5440270618146457,2.253971557264954,-1.695220023432153,70.32640009055655,7.710022637217698,0.8549722477251537,10,-0.9924993515014684,-1.5124998092651367,-3.348748683929447,-3.3524990081787145,-2.0499992370605504,2,-0.06933962190591181,2.442638533647569,32.299999237060554,-1.206899091837045,31.96999931335449,2.44000244140625,31.25,-0.06933962190591181
2298,2005-10-06,31.35000038146973,31.524999618530273,31.04999923706055,31.45499992370605,6931096.0,-0.01415090774802219,2.8775710393148795,0.4038410751488969,58.80551431403038,60.82046865905332,-0.507758498504657,-1.0552928170582696,-1.8828000861280607,-2.9363043752451468,14.885076480300377,0.75,0.4648983933480011,0.8812504768371632,-0.8678869802003994,2.630387933874726,0.006681748318381864,1.7558192053559445,-0.9817947650294734,35.81086828207125,-24.521885629158312,0.8745687285187809,10,-0.2775011062622106,-0.9250011444091761,-2.8987498283386266,-2.902500152587894,-0.8850002288818395,3,-0.05103669416270418,-1.064517319879407,31.79999923706055,2.442638533647569,32.299999237060554,-1.206899091837045,31.96999931335449,-0.05103669416270418
2299,2005-10-07,31.440000534057614,31.524999618530273,31.0049991607666,31.38500022888184,5952836.0,0.0028708182294339135,3.6222576379234344,-0.5238147138964255,61.93855296916818,61.14893717301698,-0.3360204640431945,-1.0917951146959588,-1.9444859130556544,-2.9752763542556693,14.836240468708276,0.5200004577636719,0.5441517176494521,0.9017505645751918,-0.8873338375667039,2.690834966717084,0.00720836350424392,1.7962927656461396,-0.8399796831429214,33.59083765739261,-27.60162673576434,0.8945422010709468,10,-0.20000076293944602,-0.9300012588500941,-2.98874998092651,-2.9925003051757777,-0.8550014495849574,4,-0.06138677711169527,2.8775710393148795,31.35000038146973,-1.064517319879407,31.79999923706055,2.442638533647569,32.299999237060554,-0.06138677711169527
2300,2005-10-10,31.70000076293945,31.915000915527344,31.51000022888184,31.51000022888184,5177310.0,0.008269727241263514,-3.2631531395875335,3.454535996671145,61.93855296916818,62.081830740262056,-0.47160284029138566,-1.3148531506261776,-2.17643538842999,-3.1843740415486366,14.690819846131053,0.4750003814697301,0.6996223973308631,1.0955007553100558,-0.7648411624941822,2.9558426731142973,0.165329796407935,2.0256717142121765,-0.8959825056872539,53.66807422605042,-5.121621473951933,0.9301709589021204,10,-0.31250095367430575,-1.045001029968251,-3.2662501335144007,-3.2525005340576136,-0.875,0,-0.057886465225786,3.6222576379234344,31.440000534057614,2.8775710393148795,31.35000038146973,-1.064517319879407,31.79999923706055,-0.057886465225786
2301,2005-10-11,31.440000534057614,32.03499984741211,31.399999618530273,31.70000076293945,4963878.0,-0.008201899767327547,-2.7352728333493057,-1.3684184108819464,66.38514999276683,63.02574824033787,-0.03149696266138591,-0.9723933164733651,-1.9082357310636624,-2.8790170220186972,15.66903434613156,0.6350002288818359,0.8403073525064393,0.7515005111694286,-1.0999798891134738,2.602980911452331,-0.17423968897202258,1.6772407113108798,-0.4564645592284151,39.90830745001936,-24.82423060491262,0.9257402001414513,10,0.017498970031745387,-0.710000991821282,-2.972500324249264,-2.9925003051757777,-0.9500007629394496,1,-0.0572519438242155,-3.2631531395875335,31.70000076293945,3.6222576379234344,31.440000534057614,2.8775710393148795,31.35000038146973,-0.0572519438242155
2302,2005-10-12,30.915000915527344,31.274999618530273,30.75,31.084999084472656,6375774.0,-0.01669846086553206,-1.0999984741210938,0.6538385357444155,64.00653469295702,63.93137805260318,0.5620103037250317,-0.3810850838955844,-1.3733923013860334,-2.312290862107833,16.292464683999512,0.6900005340576136,0.8602680363278523,0.17200088500976562,-1.636119401557309,1.9801211715768403,-0.7320592582737717,1.076061028293303,1.3849983215332102,12.840539698089682,-57.394560495620794,0.9040601432835372,10,0.6099987030029332,-0.17750167846678977,-2.3500003814697266,-2.467500686645508,-0.3500003814697301,2,-0.02959731161022794,-2.7352728333493057,31.440000534057614,-3.2631531395875335,31.70000076293945,3.6222576379234344,31.440000534057614,-0.02959731161022794
2303,2005-10-13,30.76499938964844,30.98500061035156,30.63500022888184,30.67499923706055,6431636.0,-0.004852062799181822,-3.117695898034204,-0.5294183645992281,60.26936016124492,64.23066745117701,0.8070739437877705,-0.15765112367665424,-1.1983233034056298,-2.1210114303142653,17.055372930586504,0.35000038146971946,0.9392200407365152,-0.02975063323974325,-1.773909176198753,1.7144079097192666,-0.9018299047192464,0.8423286382397599,1.5039998626708986,9.285656870612268,-63.04728383908876,0.8720792714795047,10,0.7025003433227575,-0.027500152587887072,-2.1412491798400914,-2.317499160766605,-0.10499954223633168,3,-0.032992017220385805,-1.0999984741210938,30.915000915527344,-2.7352728333493057,31.440000534057614,-3.2631531395875335,31.70000076293945,-0.032992017220385805
2304,2005-10-14,30.71999931335449,30.98500061035156,30.479999542236328,30.7549991607666,5611928.0,-0.001462703630317419,1.0403970345709987,-0.38888653414152213,51.31578185322591,62.2888092339793,0.8593578383528993,-0.0755711880727965,-1.116333764994728,-2.0351349076693985,17.067530662440817,0.5050010681152308,0.9474844807955449,-0.1007506370544462,-1.8229440928350833,1.621442818726191,-0.9618473649447665,0.7603460908358741,1.4836399780273517,15.434065853191607,-51.48602732495153,0.8610967278903187,10,0.6700000762939524,0.017499923706065346,-2.184998512268063,-2.2724990844726527,0.3200016021728551,4,-0.008300754116740694,-3.117695898034204,30.76499938964844,-1.0999984741210938,30.915000915527344,-2.7352728333493057,31.440000534057614,-0.008300754116740694
2305,2005-10-17,30.290000915527344,30.790000915527344,30.209999084472656,30.70000076293945,6344774.0,-0.013997343992134037,-1.0350816139416288,11.714332425066829,50.198024513795616,60.073221966097655,1.14656028860189,0.4038814984403878,-0.6582543947389965,-1.5703372846214805,17.282516178264668,0.5800018310546875,0.9729476699087343,-0.5489991188049324,-2.23865357162466,1.1406553340147987,-1.3938263452147979,0.29582810760493317,1.8102199909057646,4.383660143014509,-58.91055341138219,0.8448272264098652,10,0.8624992370605469,0.44749832153321023,-1.3662505149841309,-1.8425006866455078,0.7949981689453125,0,0.009739127105608203,1.0403970345709987,30.71999931335449,-3.117695898034204,30.76499938964844,-1.0999984741210938,30.915000915527344,0.009739127105608203
2306,2005-10-18,30.190000534057614,30.55500030517578,30.1299991607666,30.40999984741211,5281480.0,-0.0033014321045619077,-1.4999915852776018,0.5365838908065895,42.71632545365889,57.508199657779535,1.0234034250619821,0.5315274463186128,-0.5434900787812786,-1.4336103179311621,17.111800887591524,0.4250011444091797,0.9411452075816733,-0.6492495536804235,-2.338497917492763,1.039998810131916,-1.4938737355865932,0.19537462822574625,1.7590026266186598,5.240292515533331,-51.52088899894919,0.8446241819061701,10,0.8924989700317418,0.5474987030029403,-1.1500005722045863,-1.7425003051757777,1.0399990081787145,1,0.021033461995652702,-1.0350816139416288,30.290000915527344,1.0403970345709987,30.71999931335449,-3.117695898034204,30.76499938964844,0.021033461995652702
2307,2005-10-19,29.649999618530273,29.9950008392334,29.489999771118164,29.875,8786750.0,-0.017886747465213237,1.1720379827313931,1.0227321987463314,39.39392538219233,55.35135644313087,1.3704744851311332,1.1418872991979399,0.002886445084669731,-0.8687513105156235,18.067390990540083,0.7000007629394496,0.7503787356050431,-1.196750450134278,-2.8621260866786713,0.4686251864101152,-2.029438268406473,-0.3640626318620832,2.117103142155031,10.702324922717365,-40.92168378180203,0.8326878182721958,10,1.1125001907348633,1.0874996185302805,-0.5412497520446777,-1.2024993896484375,1.6900005340576172,2,0.028330528276395706,-1.4999915852776018,30.190000534057614,-1.0350816139416288,30.290000915527344,1.0403970345709987,30.71999931335449,0.028330528276395706
2308,2005-10-20,29.774999618530273,30.13999938964844,29.65500068664551,30.09499931335449,7006466.0,0.004215851656263814,1.3658482122088555,1.4222184546263565,33.70165186943365,52.21392298760482,1.115916191465562,1.119989826265126,-0.11592701843265019,-0.9711872497368574,19.00992176378546,0.4899997711181676,0.5029639582889942,-1.10075044631958,-2.6619619047767813,0.4604610121376176,-1.8813561755481807,-0.32014471709097947,1.7188507834069746,19.06352424245135,-25.348986275898824,0.7806057292285995,10,0.9875001907348633,0.9624996185302805,-0.6237497329711914,-1.3274993896484375,1.625,3,0.02653235686477351,1.1720379827313931,29.649999618530273,-1.4999915852776018,30.190000534057614,-1.0350816139416288,30.290000915527344,0.02653235686477351
2309,2005-10-21,29.38999938964844,29.915000915527344,29.36000061035156,29.76000022888184,6943382.0,-0.012930318516015338,-1.5814063865366612,1.156253725293864,19.21241533580948,47.46657436167607,1.3181618332570757,1.5734542111112795,0.2831639465781812,-0.5631577542629032,20.171252107852744,0.5550003051757848,0.2891720138999254,-1.478000640869137,-3.0682948249589934,0.11229354322071927,-2.2731477329140652,-0.6828535488242089,1.8633889365905176,2.0978162863534817,-34.79214323315348,0.7951470920449284,10,1.3075008392333949,1.347499847412113,-0.16624927520752308,-0.9424991607666051,1.860000610351559,4,0.04321199333576642,1.3658482122088555,29.774999618530273,1.1720379827313931,29.649999618530273,-1.4999915852776018,30.190000534057614,0.04321199333576642
2310,2005-10-24,30.125,30.20499992370605,29.36000061035156,29.36000061035156,6315726.0,0.02500852758133898,-1.2091502942056243,-2.067561228329743,26.332985209438718,43.01633383019517,0.37576849144780766,0.8451627034264497,-0.42810870015140523,-1.2707809523535367,20.213221287428794,0.8449993133544922,0.16954704617887018,-0.719750022888185,-2.34046285617368,0.90096281039731,-1.5301064395309325,0.09060639375456248,0.8633140460147217,64.01670167463668,33.65939078210006,0.8103564166427475,10,0.19250011444091797,0.612499237060554,-0.8637499809265137,-1.677499771118164,1.2250003814697301,0,0.03037347437435156,-1.5814063865366612,29.38999938964844,1.3658482122088555,29.774999618530273,1.1720379827313931,29.649999618530273,0.03037347437435156
2311,2005-10-25,29.65999984741211,30.270000457763672,29.65999984741211,30.18000030517578,6517782.0,-0.01543568971246112,-1.3461541283057623,-0.6797397028024302,26.535101478445583,38.85284125080501,0.6277356415182602,1.330326504931783,0.07246902659628773,-0.7858590601858282,20.220477504964933,0.6100006103515625,-0.0030201624371883895,-1.154250144958496,-2.8420742687678384,0.5335739788508427,-1.9981622068631673,-0.31033808305382493,1.1003503176097702,32.9669546553989,7.348812297050053,0.8439120619046699,10,0.5125007629394496,1.0774993896484446,-0.30624961853027344,-0.8899993896484375,1.6650009155273402,1,0.048044478907334875,-1.2091502942056243,30.125,-1.5814063865366612,29.38999938964844,1.3658482122088555,29.774999618530273,0.048044478907334875
2312,2005-10-26,29.940000534057614,30.084999084472656,29.57500076293945,29.649999618530273,7104970.0,0.009440346867362948,-1.318181424100271,-0.557693577375924,33.94078794730318,35.92744433814481,0.21778956175984376,1.0311281192424033,-0.17505924144440144,-1.044506740110453,19.83968866296007,0.5099983215332067,-0.20450983276498746,-0.8284995079040556,-2.5606933846567905,0.9036943688486794,-1.6945964462804213,0.03759743047231012,0.6243006933104205,63.73626603954685,37.77955447178922,0.8660969383763669,10,0.2325000762939453,0.7974987030029403,-0.5862503051757777,-1.1700000762939418,1.9449996948242259,2,0.04308613844917275,-1.3461541283057623,29.65999984741211,-1.2091502942056243,30.125,-1.5814063865366612,29.38999938964844,0.04308613844917275
2313,2005-10-27,29.184999465942386,29.7450008392334,29.059999465942386,29.63500022888184,8145672.0,-0.025217136093781733,1.044774164896929,-1.5517218699850233,27.69535875104421,33.30295288234685,0.8103109776105519,1.756886047182764,0.6139819295620796,-0.2716076568010628,19.595625545323102,0.8800010681152273,-0.4500430107582645,-1.50775051116943,-3.3794440703862314,0.3639430480473713,-2.4435972907778307,-0.5719037315610294,1.2106996750433403,10.330570044562593,-14.054866777937482,0.9358467796084015,10,0.7400007247924769,1.4949998855590856,0.15375041961669567,-0.4149990081787145,2.75,3,0.07383932588932529,-1.318181424100271,29.940000534057614,-1.3461541283057623,29.65999984741211,-1.2091502942056243,30.125,0.07383932588932529
2314,2005-10-28,29.395000457763672,29.46999931335449,29.01000022888184,29.01000022888184,8379896.0,0.0071955112442727565,-1.3896042130086126,-0.8555546136565851,26.973046389112383,30.722399757382046,0.43873053983002563,1.4764879223029652,0.4271396252250028,-0.46598025107213203,19.01134500713907,0.45999908447264914,-0.6554646583034014,-1.2049995422363295,-3.1430913745638307,0.7330922900911752,-2.17404545840008,-0.23595362607257897,0.7869867352151196,30.555568170292702,9.466295519317189,0.9690459161637519,10,0.3874998092651367,1.2599992752075266,-0.13000059127807617,-0.625,2.25,4,0.06820884944865013,1.044774164896929,29.184999465942386,-1.318181424100271,29.940000534057614,-1.3461541283057623,29.65999984741211,0.06820884944865013
2315,2005-10-31,30.07500076293945,30.165000915527344,29.61000061035156,29.649999618530273,8494206.0,0.023133195937616646,-1.198024663380717,1.1038984201217739,37.419368448439165,30.1338489790243,-0.3072895646628311,0.6822175577719456,-0.22809284294648435,-1.1279956931678008,17.042634961399425,0.7700004577636719,-0.8158282575808791,-0.4302493095397999,-2.2690775903555824,1.4085789712759826,-1.3496634499476912,0.48916483086809137,-1.06500053405761,84.52383655538922,63.09629361168059,0.919414140407891,10,-0.43500041961669567,0.5799989700317489,-0.8150010108947718,-1.3050003051757777,1.6749992370605504,0,0.03906896782222091,-1.3896042130086126,29.395000457763672,1.044774164896929,29.184999465942386,-1.318181424100271,29.940000534057614,0.03906896782222091
2316,2005-11-01,30.0,30.145000457763672,29.85000038146973,30.07500076293945,4723182.0,-0.002493790890667924,1.7441848086442422,-0.17647190819618472,40.80402218119133,30.2905264011353,-0.29287346891857524,0.6072049816227398,-0.12465535913826997,-1.0348644344166935,14.804642613259539,0.29500007629394176,-0.9177595555448583,-0.3902501106262193,-2.0337878941259575,1.253287672873519,-1.2120190023760884,0.43151878112364983,-0.9899997711181605,85.71421494072355,60.5897274558924,0.8217688917498699,11,-0.3599996566772461,0.6549997329711985,-0.6449999809265137,-1.1899995803833008,1.4300003051757812,1,0.04500001271565757,-1.198024663380717,30.07500076293945,-1.3896042130086126,29.395000457763672,1.044774164896929,29.184999465942386,0.04500001271565757
2317,2005-11-02,29.59499931335449,29.79999923706055,29.07500076293945,29.51000022888184,12005196.0,-0.01350002288818375,1.9292930849792949,-1.1333095976806467,38.81454207814713,30.85862531321457,0.11566876863585307,0.8838585270379049,0.3054681443250047,-0.6108704800357607,12.81855662652545,0.9249992370605504,-0.998753147219027,-0.6850008010864279,-2.2227851344296177,0.8527835322567618,-1.4538929677580228,0.08389136558516697,-0.561899070739738,50.64924127202693,22.54960973497119,0.7688921666715952,11,0.04500102996826527,1.0600004196167099,-0.2399992942810023,-0.7849988937377894,1.9549999237060618,2,0.05845587057690227,1.7441848086442422,30.0,-1.198024663380717,30.07500076293945,-1.3896042130086126,29.395000457763672,0.05845587057690227
2318,2005-11-03,29.75,29.90500068664551,29.53000068664551,29.70499992370605,5338678.0,0.005237394500481329,1.1126674296029622,0.5294183645993141,40.91761941721633,33.27031465559311,-0.0483338660265602,0.6354222467784894,0.1914493033994873,-0.7488175208938586,12.099745058925064,0.375,-1.0319257091008218,-0.45000009536743235,-1.9183115211208133,1.0183113303859486,-1.184155808244121,0.28415561750925633,-0.6942617439269974,64.06920616362223,32.94778118925785,0.7341557128766903,11,-0.1099996566772461,0.9049997329711985,-0.25750017166137695,-0.8024997711181641,1.7999992370605504,3,0.07176471357586012,1.9292930849792949,29.59499931335449,1.7441848086442422,30.0,-1.198024663380717,30.07500076293945,0.07176471357586012
2319,2005-11-04,29.51000022888184,29.88500022888184,29.395000457763672,29.645000457763672,6243492.0,-0.008067219197249065,-1.684931936352017,-2.9999999999996843,42.42718845726082,35.05855946090668,0.23521332025161001,0.7625120021670959,0.4864448568088413,-0.49641949838063226,11.484900064719335,0.4899997711181676,-1.00839052709469,-0.5934998512268024,-1.9694558842712517,0.782456181817647,-1.2814778677490288,0.09447816529542408,-0.4349994659423899,39.90820229791784,5.181370208599674,0.687978016522225,11,0.13000011444091442,1.144999504089359,0.01999998092651012,-0.524999618530277,1.9050006866455043,4,0.08217550722643385,1.1126674296029622,29.75,1.9292930849792949,29.59499931335449,1.7441848086442422,30.0,0.08217550722643385
2320,2005-11-07,29.864999771118164,29.989999771118164,29.399999618530273,29.399999618530273,4534186.0,0.012029804794406074,-1.537634232179627,-3.4444397349497224,46.993521021391935,37.331717187900715,-0.17941297783137955,0.27720239501930877,0.18347947363051276,-0.8320404822704788,10.318697584680251,0.5900001525878906,-0.9580047286794837,-0.14675025939941477,-1.3013901265394985,1.007889607740669,-0.7240701929694566,0.4305696741706271,-0.7681990051269558,73.83170406497118,33.913717317136516,0.5773199335700426,11,-0.2774991989135742,0.7899999618530344,-0.19749975204467773,-0.7424993515014648,1.5,0,0.059601563712949,-1.684931936352017,29.51000022888184,1.1126674296029622,29.75,1.9292930849792949,29.59499931335449,0.059601563712949
2321,2005-11-08,29.63999938964844,29.989999771118164,29.46500015258789,29.864999771118164,4423086.0,-0.007533915392402446,1.2105229343430897,-0.4838716293263909,49.90176603791687,39.1051591979689,0.04744090108801302,0.37991540508244626,0.4613901288962481,-0.5891723463714307,8.955686930831455,0.5249996185302734,-0.8108876784502002,-0.28175058364867667,-1.2297642011812684,0.6662630338839151,-0.7557573924149708,0.19225622511761742,-0.5218346206665103,61.74855072614876,17.385841958481038,0.47400680876629525,11,-0.05249881744385121,1.0150003433227575,0.4650006294250453,-0.07999897003174183,1.835000991821289,1,0.07118760640354327,-1.537634232179627,29.864999771118164,-1.684931936352017,29.51000022888184,1.1126674296029622,29.75,0.07118760640354327
2322,2005-11-09,30.0,30.11000061035156,29.63500022888184,29.709999084472656,4876286.0,0.012145769830119724,-1.159099381843721,-1.2888907726868342,52.112677065315786,41.8181945662213,-0.3387800940551351,-0.054967754744687625,0.15522179938662006,-0.9275135511699624,8.60853156857531,0.47500038146971946,-0.7307071672186609,0.12400007247924805,-0.7027476379144986,0.9507477828729947,-0.28937378271762526,0.5373739276761214,-0.8608985080871605,84.61530253477284,35.52181994292738,0.4133738551968736,11,-0.41249942779541016,0.5525007247924805,0.4837493896484446,-0.3524999618530238,1.6299991607666016,2,0.04766667683919268,1.2105229343430897,29.63999938964844,-1.537634232179627,29.864999771118164,-1.684931936352017,29.51000022888184,0.04766667683919268
2323,2005-11-10,29.75,30.25,29.63999938964844,30.25,5070980.0,-0.008333333333333304,1.4400024414062358,-1.7241324879640103,53.46820979192651,44.762101610978426,-0.00023067743664029194,0.12131189049425828,0.44420264470977955,-0.6584451858808933,8.34088940366612,0.610000610351559,-0.6209391449756225,-0.07524995803833079,-0.7891312232754544,0.6386313071987928,-0.43219059065689436,0.2816906745802328,-0.5903805196148717,41.52043652652666,-12.959280297411219,0.356940632618562,11,-0.08749961853027344,0.7725000381469727,0.7974996566772461,-0.10249996185302379,2.470001220703125,3,0.06050417603564884,-1.159099381843721,30.0,1.2105229343430897,29.63999938964844,-1.537634232179627,29.864999771118164,0.06050417603564884
2324,2005-11-11,30.46500015258789,30.489999771118164,30.09000015258789,30.20000076293945,5607360.0,0.024033618574382798,1.5396911898274297,-0.5299987792968821,53.28819894841386,46.5253049998645,-0.611830225231941,-0.6469406601047965,-0.22899104399044035,-1.339168030358529,8.16285205249598,0.7399997711181641,-0.5563116600551332,0.6525001525878906,-0.0006184169740564016,1.3056187221498377,0.3259408678069171,0.9790594373688641,-1.2617654514181673,97.70645733664173,42.59761922423468,0.3265592847809728,11,-0.682499885559082,0.05749988555908203,0.28374910354614613,-0.8175001144409144,1.4949989318847656,4,0.03561460952037754,1.4400024414062358,29.75,-1.159099381843721,30.0,1.2105229343430897,29.63999938964844,0.03561460952037754
2325,2005-11-14,30.584999084472656,30.774999618530273,30.2549991607666,30.420000076293945,3992388.0,0.003938911251722743,-1.101008388466533,0.622639200783086,59.58547522781435,48.61213311615595,-0.7284861369930127,-0.7838966976212376,-0.3158879917973998,-1.4226463583150135,8.496947564068343,0.5200004577636719,-0.37189310522920493,0.757749176025392,0.04832763579862487,1.4671707162521592,0.4030384059120067,1.1124599461387774,-1.3045584791060278,85.49613652545001,26.44692924828953,0.35471077011338425,11,-0.659998893737793,-0.062499046325683594,0.29000043869018555,-0.93749904632568,1.5100021362304688,0,0.027137546375669563,1.5396911898274297,30.46500015258789,1.4400024414062358,29.75,-1.159099381843721,30.0,0.027137546375669563
2326,2005-11-15,30.82500076293945,30.86000061035156,30.53000068664551,30.59000015258789,4238840.0,0.007847038929245542,1.1639317607624422,1.4242546845919768,59.24764053077251,50.882477388669884,-0.9377712404349019,-1.0265165943225263,-0.5318891855511296,-1.631226918785881,9.02570154028727,0.3299999237060476,-0.18104519310836054,0.9660008430480929,0.14082687542806482,1.791174810668121,0.5534138592380806,1.378587826858105,-1.4249954365197297,97.14287048873261,37.08844337030586,0.41258698381001346,11,-0.6975002288818324,-0.3025007247924769,0.1962490081787216,-1.1775007247924734,1.6349983215332067,1,0.017518215565721862,-1.101008388466533,30.584999084472656,1.5396911898274297,30.46500015258789,1.4400024414062358,29.75,0.017518215565721862
2327,2005-11-16,30.489999771118164,30.95499992370605,30.38999938964844,30.82500076293945,5465754.0,-0.010867834015564792,-1.1121446015080498,-1.4255324329589052,64.94843829199662,53.55256837475659,-0.5168115986569894,-0.6591533809752121,-0.18257199658332723,-1.2618033727046658,8.770905994391654,0.5650005340576101,-0.09893474843069683,0.5889998435974135,-0.2759348406955233,1.4539345278903504,0.15653250145094333,1.0214671857438837,-0.943994916305261,64.63878602748039,-1.6349273324489673,0.432467342146469,11,-0.3149995803833008,-0.3474998474121094,0.6037497520446813,-0.8424997329711879,1.9100017547607422,2,0.032305694252074524,1.1639317607624422,30.82500076293945,-1.101008388466533,30.584999084472656,1.5396911898274297,30.46500015258789,0.032305694252074524
2328,2005-11-17,30.565000534057614,30.920000076293945,30.45000076293945,30.73500061035156,4210712.0,0.0024598479338295842,-1.3499988079059855,0.5074614118892998,63.829770924557955,55.93063309334515,-0.5185811839017198,-0.7082468471045722,-0.2445077466637393,-1.3014363158951987,8.738629961791505,0.46999931335449574,-0.03354301328238307,0.6245005607604952,-0.28710273404549724,1.5361038555664877,0.16869891335749898,1.0803022081634914,-0.8499162709775341,54.913353428487454,-15.22254206567473,0.4558016474029964,11,-0.3875007629394496,-0.5675001144409144,0.5662488937378036,-0.9175004959106374,1.899999618530277,3,0.03484373002128027,-1.1121446015080498,30.489999771118164,1.1639317607624422,30.82500076293945,-1.101008388466533,30.584999084472656,0.03484373002128027
2329,2005-11-18,30.65999984741211,30.97500038146973,30.59000015258789,30.95499992370605,5311734.0,0.0031081076948988873,1.298502024060962,1.735293787656073,58.02466939329125,57.15631624577841,-0.48421880707983433,-0.7412255364833165,-0.3268418085849447,-1.3657448401804402,8.33606160805255,0.4099998474121165,0.08674333829882741,0.6559998512268059,-0.270945535439985,1.5829452378935969,0.19252715789340868,1.1194725445602032,-0.7961257050569124,56.24999999999972,-11.56748710003992,0.46347269333339614,11,-0.4399995803833008,-0.6624994277954102,0.44249963760376687,-1.0124998092651332,1.8050003051757812,4,0.050880671267279576,-1.3499988079059855,30.565000534057614,-1.1121446015080498,30.489999771118164,1.1639317607624422,30.82500076293945,0.050880671267279576
2330,2005-11-21,31.040000915527344,31.1200008392334,30.815000534057614,30.88999938964844,5007800.0,0.012394033594468779,-1.0333405388909132,-0.5084796172372488,63.1645532946392,58.62995927430311,-0.7599330595140259,-1.105860313809245,-0.6999781985595845,-1.7115758322051207,8.487041246810463,0.46000099182128906,0.20141854093195377,0.9902508735656745,-0.04574621869119255,2.0262479658225416,0.4722523274372392,1.5082494196941099,-1.020569099696111,89.04112810302792,22.517214103215323,0.5179985461284338,11,-0.6625003814697266,-0.9750003814697266,0.023748397827155543,-1.3925008773803675,1.5200004577636719,0,0.02963911539335995,1.298502024060962,30.65999984741211,-1.3499988079059855,30.565000534057614,-1.1121446015080498,30.489999771118164,0.02963911539335995
2331,2005-11-22,31.084999084472656,31.170000076293945,30.8700008392334,31.10000038146973,3778996.0,0.0014496832351187372,2.870940749400111,-0.10000762931694787,70.75207404121267,60.701003382736104,-0.6463756638994056,-1.094756042250232,-0.7176209578199533,-1.7161270005991867,8.785376358822216,0.2999992370605469,0.33414224019959704,0.9639990806579597,-0.15204955124033503,2.0800477125562544,0.40597476470881233,1.522023396607107,-0.8894762248970771,89.10244653926563,19.720747347604643,0.5580243159491476,11,-0.6799993515014648,-0.9949989318847656,-0.13999938964843395,-1.43749904632568,1.4650001525878977,1,0.03249162509176262,-1.0333405388909132,31.040000915527344,1.298502024060962,30.65999984741211,-1.3499988079059855,30.565000534057614,0.03249162509176262
2332,2005-11-23,31.229999542236328,31.35000038146973,30.92499923706055,31.2450008392334,3650744.0,0.004664644105976556,2.7777815453735086,0.9999999999997632,70.6703740958747,62.61235497206367,-0.6688935747538238,-1.1996652582126863,-0.8351125607107548,-1.8185484632327835,9.09028779179847,0.4250011444091797,0.42625434953204433,1.0444995880126946,-0.17208284718344302,2.2610820232088322,0.4362083704146258,1.6527908056107634,-0.8590707836514433,86.66656776706571,15.926613250237807,0.6082912175980685,11,-0.5099992752075195,-1.0499992370605433,-0.3200001716613734,-1.582499504089352,1.4350013732910156,2,0.039385192451663054,2.870940749400111,31.084999084472656,-1.0333405388909132,31.040000915527344,1.298502024060962,30.65999984741211,0.039385192451663054
2333,2005-11-24,31.34000015258789,31.45000076293945,31.05500030517578,31.25,3844642.0,0.003522273838102219,1.5483787608441872,-5.9994914176732355,76.52171749700776,65.19385703301856,-0.591876057333053,-1.2015445311351662,-0.9126962846332987,-1.8772339358255898,8.746721373091301,0.3950004577636683,0.5288583534812084,1.0467501640319838,-0.1784255686462295,2.271925896710197,0.4341622976928754,1.6593380303710923,-0.7732570694260374,87.20924043221413,12.050052764050662,0.6125878663391074,11,-0.4875001907348633,-1.109999656677246,-0.5900006294250453,-1.6925001144409144,1.0149993896484375,3,0.033822634592536316,2.7777815453735086,31.229999542236328,2.870940749400111,31.084999084472656,-1.0333405388909132,31.040000915527344,0.033822634592536316
2334,2005-11-25,31.399999618530273,31.45000076293945,31.21999931335449,31.375,2232858.0,0.0019144692294275067,2.679967041518741,0.2777730682829653,74.3264435080678,66.83174239749115,-0.564680230072355,-1.1632744654614413,-0.9540651614053495,-1.89063691677201,8.317676694097772,0.23000144958496094,0.601817422832486,1.0064996719360337,-0.23718377296959048,2.250183116841658,0.38465794948321985,1.6283413943888476,-0.6566049994129024,92.12580686825538,16.104764423378555,0.6218417224528127,11,-0.4799995422363281,-1.169999122619629,-0.6500000953674281,-1.7524995803832972,1.0150012969970703,4,0.033917214872484225,1.5483787608441872,31.34000015258789,2.7777815453735086,31.229999542236328,2.870940749400111,31.084999084472656,0.033917214872484225
2335,2005-11-28,31.25,31.739999771118164,31.10000038146973,31.63999938964844,4108610.0,-0.004777057973011978,1.1694888953544638,-15.600213626306696,76.1363580066485,68.70826656147739,-0.3469115955293205,-0.9704909572419211,-0.777928362494201,-1.701146200672742,9.230427705052266,0.639999389648434,0.6918683484711252,0.7977500915527358,-0.49271493103810826,2.08821511414358,0.15251758025731377,1.4429826028481578,-0.36528415211821397,43.678118080371824,-32.73766758912287,0.6452325112954224,11,-0.18500041961669922,-0.875,-0.532500267028805,-1.6024999618530238,0.7000007629394496,0,0.0388800048828124,2.679967041518741,31.399999618530273,1.5483787608441872,31.34000015258789,2.7777815453735086,31.229999542236328,0.0388800048828124
2336,2005-11-29,31.35000038146973,31.67499923706055,31.11000061035156,31.32999992370605,4718848.0,0.0032000122070312553,-1.4565206574560823,-0.05128330529365209,73.93616337716861,69.70690268205205,-0.40745766929543237,-1.016271785313183,-0.8584725252385965,-1.758836847362904,10.192504914815666,0.5649986267089915,0.740739244333362,0.8302504539489775,-0.5011892701362406,2.1616901780341955,0.16453059190636665,1.4959703159915883,-0.29422774894066706,52.14734551071296,-22.27159718116878,0.6657198620426096,11,-0.2550001144409215,-0.9750003814697301,-0.8225007057189941,-1.702500343322754,0.17499923706054332,1,0.03859652239546674,1.1694888953544638,31.25,2.679967041518741,31.399999618530273,1.5483787608441872,31.34000015258789,0.03859652239546674
2337,2005-11-30,31.32500076293945,31.53000068664551,31.184999465942386,31.28000068664551,3565668.0,-0.0007974359880728032,-1.9361491449489157,2.249952317374394,80.346821234109,71.54213049422438,-0.2811198576521825,-0.9012257352147373,-0.7918230819158687,-1.6959536389225995,10.138290465494485,0.345001220703125,0.7485573979129825,0.7187507629394503,-0.5842090836290126,2.021710609507913,0.06727083965521885,1.3702306862236817,0.4149990081787145,39.41615595162797,-37.54639271597901,0.6514799232842312,11,-0.16000080108642223,-0.9500007629394496,-0.8700008392333949,-1.6775007247924734,0.44999885559082387,2,0.03910609558772604,-1.4565206574560823,31.35000038146973,1.1694888953544638,31.25,2.679967041518741,31.399999618530273,0.03910609558772604
2338,2005-12-01,31.88500022888184,31.959999084472656,31.434999465942386,31.434999465942386,5625528.0,0.017877077487733928,-1.3333276819395425,10.00000000000158,79.09835585020433,73.88365121165916,-0.7087153726268554,-1.3629546557054049,-1.2929741754089967,-2.218899325843701,10.520396894867389,0.6349983215332067,0.7579794052438515,1.1720002174377484,-0.18432783672408348,2.5283282715995767,0.49383619035683424,1.8501642445186626,-0.7000007629394531,91.27918968610798,16.240806996686004,0.6781640270809147,12,-0.49750041961670277,-1.4000005722045934,-1.4300003051757848,-2.2375001907348633,-0.23999977111816762,3,0.024462934955194582,-1.9361491449489157,31.32500076293945,-1.4565206574560823,31.35000038146973,1.1694888953544638,31.25,0.024462934955194582
2339,2005-12-02,31.934999465942386,32.095001220703125,31.604999542236328,32.0,5387346.0,0.00156811154780101,2.8431055761247617,-0.14444538634339904,78.48101062078939,75.58547980345362,-0.6245101228942254,-1.288000448075131,-1.2936140032412666,-2.2295013201689606,10.821656860749476,0.4900016784667969,0.7729030385881863,1.1007494926452672,-0.23619640870230896,2.4376953939928434,0.43227654197147913,1.7692224433190553,-0.75,83.91943519524938,9.782375944371864,0.6684729506737873,12,-0.45249843597412465,-1.382498741149906,-1.6324996948242188,-2.28749942779541,-0.4899997711181676,4,0.013151717028893506,-1.3333276819395425,31.88500022888184,-1.9361491449489157,31.32500076293945,-1.4565206574560823,31.35000038146973,0.013151717028893506
2340,2005-12-05,31.645000457763672,31.96999931335449,31.440000534057614,31.75,3986810.0,-0.009080914765255854,-1.0582501259221666,1.615364300595763,66.94215527405936,75.16215549599215,-0.267832329410993,-0.9041679816533836,-0.9902963455618661,-1.9018704561761517,11.149620730997688,0.529998779296875,0.7899979061068052,0.7217504501342766,-0.580047165414797,2.0235480656833538,0.07085164235973807,1.3726492579088152,-0.4236009216308574,54.314671665143536,-16.21367722292335,0.6508988077745378,12,-0.13500022888183594,-1.0599994659423828,-1.4262504577636683,-1.9975004196166957,-0.4799995422363281,0,0.024332452097492796,2.8431055761247617,31.934999465942386,-1.3333276819395425,31.88500022888184,-1.9361491449489157,31.32500076293945,0.024332452097492796
2341,2005-12-06,31.75,31.80500030517578,31.5049991607666,31.545000076293945,3458104.0,0.0033180452114851544,-1.1052582266451618,-1.9523887375113533,78.7671716067648,76.06179966386884,-0.30014483069411924,-0.8885425623131269,-1.0701664078286228,-1.97870399227185,11.495308176319327,0.3000011444091797,0.8456355372847391,0.7212499618530259,-0.4808441910262715,1.9233441147323234,0.1202028854133772,1.3222970382926746,-0.4936563964843721,62.08785105103076,-8.806044897904961,0.6010470764396489,12,-0.17499923706054688,-1.164999008178711,-1.6024999618530238,-2.102499961853024,-0.20000076293944957,1,0.0062992366280141265,-1.0582501259221666,31.645000457763672,2.8431055761247617,31.934999465942386,-1.3333276819395425,31.88500022888184,0.0062992366280141265
2342,2005-12-07,31.43000030517578,31.88500022888184,31.28000068664551,31.709999084472656,4048038.0,-0.010078730545644676,-1.0862124530560688,-1.3658482122088966,67.76183400319108,75.08847927566698,0.05722643869630417,-0.4805562040563558,-0.747096696335305,-1.633071177915074,11.848144145523545,0.6049995422363281,0.8420011942283203,0.3297502517700188,-0.7813728657627408,1.4408733693027784,-0.22581130699636276,0.8853118105364004,0.6650009155273438,18.40484910892907,-52.25870637612455,0.5555615587663798,12,0.16750049591064453,-0.8449993133544922,-1.282500267028805,-1.782500267028805,0.22999954223632812,2,0.003022568006111337,-1.1052582266451618,31.75,-1.0582501259221666,31.645000457763672,2.8431055761247617,31.934999465942386,0.003022568006111337
2343,2005-12-08,31.54999923706055,31.54999923706055,31.114999771118164,31.229999542236328,3931968.0,0.003817974251340006,1.7187492549411916,-1.142861035422356,68.08945327219458,74.39548036056996,-0.0333595969703282,-0.4835830065896509,-0.85757107796762,-1.72983205645356,12.319089394994995,0.43499946594238637,0.8119842535301451,0.35974922180175994,-0.5672065796546271,1.286705023258147,-0.10372867892643356,0.8232271225299534,0.5287019729614251,44.38763494958221,-26.938391946309878,0.463477900728193,12,0.047501564025875354,-0.804998397827152,-1.4024991989135742,-1.9024991989135742,-0.2349987030029368,3,0.007131549505884793,-1.0862124530560688,31.43000030517578,-1.1052582266451618,31.75,-1.0582501259221666,31.645000457763672,0.007131549505884793
2344,2005-12-09,31.54999923706055,31.69499969482422,31.25,31.34000015258789,3448820.0,0.0,-1.282053288469815,0.6562477648236931,62.25960921251952,72.85361938344451,-0.011001465746915073,-0.4196452712485943,-0.8655809841305953,-1.703883197239211,13.35670264678489,0.44499969482421875,0.7726439494141957,0.30549926757812784,-0.5682096461818738,1.1792081813381259,-0.13135518930187118,0.7423537244581269,0.4901539154052692,50.87715775900978,-17.455873121632145,0.43685445687999924,12,0.05250167846679332,-0.804998397827152,-1.4024991989135742,-1.9024991989135742,0.195001602172848,4,0.003011132266257821,1.7187492549411916,31.54999923706055,-1.0862124530560688,31.43000030517578,-1.1052582266451618,31.75,0.003011132266257821
2345,2005-12-12,31.415000915527344,31.790000915527344,31.270000457763672,31.72500038146973,3446642.0,-0.004278869248739325,1.3636355754767282,-1.4761943687556687,57.60374860903812,71.03890663143001,0.16747545670213526,-0.23112705094150243,-0.7635376890200192,-1.5434575872017824,14.268594419071409,0.5200004577636719,0.6993420396846979,0.1290008544921868,-0.6899430760759557,0.9479447850603329,-0.28047111079188625,0.5384728197762598,0.5881461016845719,38.961164423262524,-25.639880120202186,0.4094719652840723,12,0.18999958038330078,-0.6675004959106445,-1.2675008773803675,-1.7675008773803675,0.404998779296875,0,0.0009549189375337441,-1.282053288469815,31.54999923706055,1.7187492549411916,31.54999923706055,-1.0862124530560688,31.43000030517578,0.0009549189375337441
2346,2005-12-13,31.364999771118164,31.45000076293945,31.149999618530273,31.415000915527344,3838336.0,-0.0015916327535252517,3.9999841055394563,0.16129429209556265,53.25302533792319,68.02848486518714,0.24566200050150044,-0.1460861763795016,-0.7583905614585404,-1.466065872058607,14.963685479126552,0.30000114440917613,0.636594894742565,0.051999759674071555,-0.7380460979723438,0.8420456173204869,-0.3430231691491379,0.447022688497281,0.6026213562500011,32.46751316565174,-28.130287180895785,0.39502292882320833,12,0.24000072479248047,-0.5849990844726562,-1.2437496185302699,-1.7174997329711879,0.3299999237060547,1,-0.006376497913288204,1.3636355754767282,31.415000915527344,-1.282053288469815,31.54999923706055,1.7187492549411916,31.54999923706055,-0.006376497913288204
2347,2005-12-14,31.47500038146973,31.649999618530273,31.20499992370605,31.35000038146973,4197546.0,0.0035071133796997778,-1.1445721114072422,-2.4999427808506582,53.25302533792327,65.15678147493371,0.17788271037755266,-0.1881562428952428,-0.896772804066817,-1.5445647470829122,16.10738931713299,0.4449996948242223,0.5819497007720429,0.1127503395080609,-0.5778211379186367,0.8033218169347585,-0.2325353992052861,0.4580360782214079,0.4585158916484353,53.333333333333854,-3.737264112089676,0.345285738713348,12,0.13000011444091442,-0.6099996566772496,-1.353750228881836,-1.827500343322754,-0.030000686645511365,2,0.002382807138422649,3.9999841055394563,31.364999771118164,1.3636355754767282,31.415000915527344,-1.282053288469815,31.54999923706055,0.002382807138422649
2348,2005-12-15,31.6299991607666,31.790000915527344,31.54999923706055,31.57500076293945,4429090.0,0.004924504445379618,-3.5713974314728762,0.4399871826172159,55.29954241093003,62.581062784949324,-0.01910055537216948,-0.2732887213972077,-1.0644302564365162,-1.6806522488638365,17.409934591090874,0.31500053405761363,0.5395048549522343,0.2144991874694817,-0.3739142537954194,0.8029126287343828,-0.07970753316297063,0.5087059081019341,0.2707764522715621,74.99977648303506,21.439617157152973,0.2942067206324509,12,-0.08749961853027344,-0.7624988555908203,-1.5599985122680664,-1.3999996185302699,-0.6649990081787109,3,0.0009484883794343979,-1.1445721114072422,31.47500038146973,3.9999841055394563,31.364999771118164,1.3636355754767282,31.415000915527344,0.0009484883794343979
2349,2005-12-16,32.220001220703125,32.220001220703125,31.625,31.729999542236328,10207764.0,0.018653242984222107,1.4285680921129458,8.909380960637538,68.58242167803019,62.76331460761275,-0.6307541650470014,-0.7804406271904014,-1.6633975261961211,-2.2470823338698516,18.943532512448385,0.595001220703125,0.5002233550073818,0.7265011787414544,0.14623701068422434,1.306765346798688,0.4363690947128376,1.0166332627700712,-1.105001449584961,100.0,43.32308369894662,0.2901320840286165,12,-0.5525007247924805,-1.0650005340576172,-2.1275010108947754,-1.9325017929077113,-1.1600017547607386,4,-0.028088164256927395,-3.5713974314728762,31.6299991607666,-1.1445721114072422,31.47500038146973,3.9999841055394563,31.364999771118164,-0.028088164256927395
2350,2005-12-19,31.959999084472656,32.19499969482422,31.864999771118164,32.05500030517578,3787236.0,-0.00806958803165414,-1.3157901781531502,-0.19387937812862494,61.010812675543136,60.79038583747701,-0.3591376702368301,-0.4721900171535225,-1.4239485573978001,-1.9666968863488101,20.28480836632842,0.35500144958496094,0.4212721213734696,0.4204991340637214,-0.15423118528833157,0.9952294534157708,0.1331339743876967,0.7078642937397461,-0.8228992843627942,75.70077131637161,17.688707342914945,0.28736515967602544,12,-0.2924985885620117,-0.722498893737793,-1.8074989318847656,-1.5349998474121023,-0.9849987030029261,0,-0.00672710423648637,1.4285680921129458,32.220001220703125,-3.5713974314728762,31.6299991607666,-1.1445721114072422,31.47500038146973,-0.00672710423648637
2351,2005-12-20,32.095001220703125,32.200000762939446,31.834999084472656,31.834999084472656,3358368.0,0.004224096999303706,-1.8076821502977827,-2.7368294249919694,63.36805854498491,60.30218856434299,-0.49176969280333793,-0.5561602790264288,-1.5699770193667177,-2.088945989523964,21.56825220095817,0.36500167846678977,0.3420804568371736,0.5050011634826674,-0.07899620012334196,1.0889985270886804,0.21300248167965918,0.7969998452856757,-0.936243392181396,87.6847448008374,26.191845013219194,0.2919986818030065,12,-0.42750072479248047,-0.7900009155273438,-1.871251106262207,-1.5850019454956055,-0.6700019836425746,1,-0.008568360037995992,-1.3157901781531502,31.959999084472656,1.4285680921129458,32.220001220703125,-3.5713974314728762,31.6299991607666,-0.008568360037995992
2352,2005-12-21,32.459999084472656,32.47499847412109,32.09999847412109,32.24499893188477,3591152.0,0.011372420934325556,2.0612378357339263,0.8269168696264289,60.707615827942085,59.48198440387049,-0.7770079996215351,-0.8688303034974645,-1.925062344479663,-2.4351866449156674,22.741843473164664,0.37999725341796164,0.3247549787446964,0.8084990501403801,0.13234049410797155,1.4846576061727887,0.4704197721241776,1.1465783281565827,-1.280016388107299,98.3784430248726,38.97396234182306,0.3380792780162038,12,-0.6475000381469762,-1.0275001525878906,-2.1349987983703613,-1.8049993515014577,-1.0899982452392578,2,-0.02356744951401979,-1.8076821502977827,32.095001220703125,-1.3157901781531502,31.959999084472656,1.4285680921129458,32.220001220703125,-0.02356744951401979
2353,2005-12-22,32.400001525878906,32.470001220703125,32.11999893188477,32.325000762939446,2242986.0,-0.001848353674860359,2.255832934121046,0.3488405102819771,58.62713249891175,59.07837588013629,-0.652360447359893,-0.7645470937131549,-1.85080931167224,-2.34828740929143,23.79358567638295,0.35000228881835227,0.2710575823648398,0.6955014228820815,-0.041304847050547266,1.4323076928147103,0.3270982879157671,1.0639045578483959,-1.16821819840332,91.1768137796096,33.43272950720461,0.3684031349663145,12,-0.5875024795532262,-0.9375019073486399,-2.2412514686584473,-1.7450017929077077,-0.30500030517578125,3,-0.029475363767865748,2.0612378357339263,32.459999084472656,-1.8076821502977827,32.095001220703125,-1.3157901781531502,31.959999084472656,-0.029475363767865748
2354,2005-12-23,32.46500015258789,32.490001678466804,32.310001373291016,32.439998626708984,1600300.0,0.002006130359502256,3.7997151866537404,0.33335028737090583,66.59920153823577,60.077870650047146,-0.6413629043957094,-0.7859644190062021,-1.8990525485402223,-2.3798254255605933,24.914026611081983,0.18000030517578836,0.26874087069231933,0.7072500228881822,-0.08847870643948852,1.5029787522158529,0.3093856582243433,1.1051143875520175,-1.1834882192464846,96.18298826475538,36.435154620982786,0.39786436466383623,12,-0.6449995040893519,-0.9249992370605433,-2.377500057220459,-1.8100004196166921,-0.6749992370605469,4,-0.04620360366394238,2.255832934121046,32.400001525878906,2.0612378357339263,32.459999084472656,-1.8076821502977827,32.095001220703125,-0.04620360366394238
2355,2005-12-26,32.46500015258789,32.46500015258789,32.46500015258789,32.46500015258789,0.0,0.0,1.0,0.0,65.11629594980397,61.39601182914501,-0.5327853015455872,-0.7275757167024999,-1.8680894444355332,-2.3483403602688284,25.55899296104429,0.0,0.2592164956567302,0.6465000152587876,-0.171225473726075,1.4642255042436538,0.23763727076635632,1.055362759751219,-1.1109788345389617,96.18298826475538,35.21382512307708,0.408862744492433,12,-0.6174993515014648,-0.8124990463256836,-2.3562498092651367,-1.8100004196166921,-0.034999847412109375,0,-0.04327739658222385,3.7997151866537404,32.46500015258789,2.255832934121046,32.400001525878906,2.0612378357339263,32.459999084472656,-0.04327739658222385
2356,2005-12-27,32.560001373291016,32.59999847412109,32.21500015258789,32.44499969482422,1528944.0,0.0029262658326385527,2.9487841618250483,100.0,76.40190164495488,63.96810919659296,-0.4922103873376287,-0.766581826250821,-1.9271614420093357,-2.4172914766695293,25.910934130548814,0.384998321533196,0.27928472659225534,0.6810011863708496,-0.16917936095904906,1.5311817337007483,0.2559109127059003,1.106091460035799,-1.1378212336170144,92.0005798339858,24.587853010222318,0.42509027366494984,12,-0.4850025177001953,-0.8250017166137731,-2.3387508392333984,-1.9050016403198171,0.21500015258789062,1,-0.04867938958754048,1.0,32.46500015258789,3.7997151866537404,32.46500015258789,2.255832934121046,32.400001525878906,-0.04867938958754048
2357,2005-12-28,32.549999237060554,32.59999847412109,32.35499954223633,32.575000762939446,1498918.0,-0.0003071909032125175,5.5335707019339075,-0.21740139980748582,74.63051039832543,66.11599452852579,-0.3505472439760666,-0.6957729901286953,-1.8631970186897178,-2.3822304806030843,26.28189463817257,0.24499893188475852,0.32622739249305965,0.609749126434334,-0.24884536457559392,1.468343617444262,0.18045188092936826,1.0390463719392997,-1.0335936306307865,89.58348234509003,18.462698377901205,0.4292972455049645,12,-0.4375000000000071,-0.7875003814697337,-2.302499294281013,-1.8949995040893555,-0.31999969482422586,2,-0.0345622127916706,2.9487841618250483,32.560001373291016,1.0,32.46500015258789,3.7997151866537404,32.46500015258789,-0.0345622127916706
2358,2005-12-29,32.665000915527344,32.740001678466804,32.549999237060554,32.674999237060554,1698572.0,0.0035330777622830656,1.7142584670714665,0.3999084528537309,75.99066334696785,66.93913249174108,-0.33893724176677154,-0.7898382088060103,-1.9258172351904612,-2.4721283351871186,26.020153146618963,0.19000244140625,0.3999196117683894,0.6857507705688484,-0.2311567896204778,1.6026583307581745,0.22729699047418706,1.1442045506635132,-1.0619078796822699,85.71418191330011,11.535656317029975,0.4584537800946635,12,-0.3775005340576172,-0.7674999237060511,-2.215000629425049,-2.0100011825561452,-0.3899993896484375,3,-0.0396448810652984,5.5335707019339075,32.549999237060554,2.9487841618250483,32.560001373291016,1.0,32.46500015258789,-0.0396448810652984
2359,2005-12-30,32.35499954223633,32.595001220703125,32.044998168945305,32.5,1776320.0,-0.009490321892005715,2.2835718921873824,14.502479969466993,70.25852713688155,67.96665632077868,-0.008685950703252843,-0.4709015223691395,-1.5535450437004457,-2.1325034187833083,24.94583428129002,0.6200027465820384,0.46655532504277275,0.3547493934631376,-0.5770092137370924,1.286508000663364,-0.11112991013697382,0.8206286970632526,-0.638215642129083,44.604288905599184,-32.62329330392728,0.4658793036001137,12,-0.06749916076660156,-0.4349985122680593,-1.8137493133544922,-1.6999998092651296,-0.11999893188477273,4,-0.008035800501057011,1.7142584670714665,32.665000915527344,5.5335707019339075,32.549999237060554,2.9487841618250483,32.560001373291016,-0.008035800501057011
2360,2006-01-02,32.415000915527344,32.56999969482422,32.264999389648445,32.34999847412109,1385062.0,0.0018544699162392764,-1.5957405363289063,-0.44829128410201946,72.53214035748358,68.98488763327853,0.002952639801790724,-0.49567198615371666,-1.5729893799009567,-2.161832427215362,24.315191678762947,0.30500030517577414,0.5247739148746646,0.3762507438659668,-0.5573329349306988,1.3098344226626324,-0.090541095532366,0.8430425832642996,-0.5958952375841413,53.23753643154705,-28.427004349454414,0.46679183939833274,1,-0.022500991821289062,-0.4949998855590749,-1.8400006294250488,-1.7600011825561452,-0.17499923706053977,0,-0.01928119643213133,2.2835718921873824,32.35499954223633,1.7142584670714665,32.665000915527344,5.5335707019339075,32.549999237060554,-0.01928119643213133
2361,2006-01-03,31.95000076293945,32.560001373291016,31.78000068664551,32.404998779296875,7559540.0,-0.014345214852829136,1.0392089398177835,-6.9997065727692425,58.84542134534135,68.77797713521178,0.4975434546418178,-0.015726321064672533,-1.0570086961448162,-1.6602495464203066,23.558479471183606,0.7800006866455043,0.4845727428182798,-0.0987494468688972,-1.02355356108119,0.8260546673433957,-0.5611515039750437,0.36365261023724926,0.7900009155273544,17.708322985314613,-64.74992036627934,0.46240205710614646,1,0.3100004196167099,-0.024999618530269885,-1.2300009727477992,-1.295001029968251,-0.020000457763668322,1,0.015023459492154778,-1.5957405363289063,32.415000915527344,2.2835718921873824,32.35499954223633,1.7142584670714665,32.665000915527344,0.015023459492154778
2362,2006-01-04,31.524999618530273,32.115001678466804,31.309999465942386,32.09999847412109,13136464.0,-0.013302069929906124,1.6611411835546175,1.2637392580171616,48.223363687296505,67.6220028228101,0.8671580835702812,0.4392789081107331,-0.593941102926081,-1.204278401398458,23.782674376578672,0.8050022125244176,0.4752465256325493,-0.5285005569458008,-1.4408150894812906,0.38381397558968544,-0.9846578232135457,-0.0723432906780559,1.195802040100105,15.034952443069447,-65.54257743051221,0.45615726626774394,1,0.5000009536743235,0.4025011062622106,-0.7899994850158691,-0.8699998855590749,0.7300014495849609,2,0.03965113156143829,1.0392089398177835,31.95000076293945,-1.5957405363289063,32.415000915527344,2.2835718921873824,32.35499954223633,0.03965113156143829
2363,2006-01-05,31.774999618530273,31.834999084472656,31.395000457763672,31.42499923706055,6408648.0,0.007930214211741005,-1.1463455481794034,-0.608697527076113,41.49138923879131,64.8322459006496,0.5801914809065067,0.21818617447890176,-0.7778451196983944,-1.4167501169840762,24.48512263136588,0.4399986267089844,0.4518975851795304,-0.2897505760192871,-1.1812339863155756,0.6017328342770014,-0.7354922811674314,0.15599112912885715,0.8893699523925847,36.18673288694987,-40.20173546921134,0.44574170514814415,1,0.2500009536743235,0.15250110626221058,-1.0049996376037598,-1.119999885559075,0.08500099182128551,3,0.014319431287757256,1.6611411835546175,31.524999618530273,1.0392089398177835,31.95000076293945,-1.5957405363289063,32.415000915527344,0.014319431287757256
2364,2006-01-06,31.645000457763672,31.864999771118164,31.5,31.774999618530273,3988620.0,-0.004091240356484227,1.354841289862117,-0.37142576879690403,43.662010748677105,62.44843643385772,0.6499953633439617,0.37488822650404785,-0.5886678167227899,-1.256543317192456,24.89409989341458,0.36499977111816406,0.4077856228071788,-0.4244997978210421,-1.3053842478762832,0.456384652234199,-0.8649420228486662,0.015942427206578458,0.9651943089599655,26.587375473620106,-47.82725672900816,0.44044222502762126,1,0.3800001144409251,0.28250026702881215,-0.7087507247924805,-0.9900007247924734,0.2600002288818395,4,0.019908391815512516,-1.1463455481794034,31.774999618530273,1.6611411835546175,31.524999618530273,1.0392089398177835,31.95000076293945,0.019908391815512516
2365,2006-01-09,31.44499969482422,31.92499923706055,31.434999465942386,31.70000076293945,5324134.0,-0.006320137779943891,-2.5636149257873027,1.9615593409334058,37.25488729453011,58.09876817269942,0.7711924088870248,0.6084470524233794,-0.35251460900265386,-1.0305443530582927,25.179588509296956,0.48999977111816406,0.3658334513133532,-0.6260004997253432,-1.5022826323834266,0.2502816329327402,-1.0641415660543814,-0.1878594333963015,1.1131872598681696,10.80000183105164,-59.37753602210186,0.438141066329041,1,0.5800008773803782,0.48250102996826527,-0.42749881744384766,-0.7899999618530202,0.6549987792968679,0,0.025123260397339697,1.354841289862117,31.645000457763672,-1.1463455481794034,31.774999618530273,1.6611411835546175,31.524999618530273,0.025123260397339697
2366,2006-01-10,31.165000915527344,31.415000915527344,31.04999923706055,31.415000915527344,6530334.0,-0.008904397583535784,1.9200134277343466,0.9803880503238875,23.732330938769792,52.44341489941546,0.9303352600403585,0.9198556502807946,-0.036453741430353404,-0.7239157193451753,26.096158072091313,0.3950004577636683,0.28438276884568126,-0.8959993362426744,-1.809959188483873,0.01796051599852433,-1.3529792623632773,-0.439019410122075,1.343258539615043,10.798254914321367,-53.506519548325436,0.45697992612059984,1,0.7299995422363352,0.7299995422363352,-0.11750030517578125,-0.5100011825561452,0.5549983978271449,1,0.034493846666433514,-2.5636149257873027,31.44499969482422,1.354841289862117,31.645000457763672,-1.1463455481794034,31.774999618530273,0.034493846666433514
2367,2006-01-11,31.54999923706055,31.559999465942386,31.114999771118164,31.18000030517578,6978320.0,0.012353547576550383,1.2820532884697915,-1.4799957275390767,34.76700989768699,47.86300896060648,0.4342338488519282,0.5699877108359352,-0.3671163582337904,-1.079375915835552,26.488797864825088,0.4449996948242223,0.21172670087797485,-0.5147509574890101,-1.4191527489967832,0.38965083401876655,-0.9669518532429002,-0.06255006173512356,0.8707646049969249,57.14285714285714,-3.6073483015014673,0.452200895753888,1,0.2725009918212855,0.34500122070312855,-0.46999835968017933,-0.8949995040893519,0.18500137329100852,2,0.01204440815544805,1.9200134277343466,31.165000915527344,-2.5636149257873027,31.44499969482422,1.354841289862117,31.645000457763672,0.01204440815544805
2368,2006-01-12,31.65999984741211,31.774999618530273,31.420000076293945,31.59000015258789,5439788.0,0.0034865487483861646,1.3666696336609743,0.18918891053993406,35.802497376140295,44.034561209413006,0.18627010790713783,0.487335880947235,-0.42537966253329884,-1.1521926724003606,26.407302951525136,0.3549995422363281,0.10126415014623547,-0.40625038146972514,-1.3077108026885753,0.4952100397491286,-0.8569805920791538,0.044479829139699945,0.6785181183455506,69.71435546874959,12.890711803507457,0.45073021060942614,1,0.14999961853027344,0.2350006103515696,-0.568748950958252,-1.0050001144409109,-0.2099990844726598,3,0.018793468843044225,1.2820532884697915,31.54999923706055,1.9200134277343466,31.165000915527344,-2.5636149257873027,31.44499969482422,0.018793468843044225
2369,2006-01-13,31.315000534057614,31.82500076293945,31.25,31.69499969482422,4762906.0,-0.010897009318295847,-1.2549039407300888,-5.428583106267081,31.918279262900995,39.521909976681606,0.41150568068518467,0.8021870213847215,-0.023848160431310106,-0.7637344095903309,25.682797311888063,0.5750007629394496,-0.018298990696557382,-0.7059996604919441,-1.664043957535089,0.25204463655119724,-1.1850218090135165,-0.22697751197037164,0.946206307978219,30.28586251395008,-20.668505048496726,0.4790221485215707,1,0.4899997711181676,0.5799999237060653,-0.14374971389770153,-0.6600008010864151,0.13500022888183594,4,0.017403802235328447,1.3666696336609743,31.65999984741211,1.2820532884697915,31.54999923706055,1.9200134277343466,31.165000915527344,0.017403802235328447
2370,2006-01-16,31.7450008392334,31.79999923706055,31.274999618530273,31.315000534057614,3456290.0,0.013731448118869505,-1.0588134097267032,-1.1315822495720993,38.406837143050915,37.25095617642711,-0.13804579671226236,0.3744520768488968,-0.40259851170953453,-1.1514057401989284,24.919138487220234,0.524999618530277,-0.154076941767471,-0.26524944305420206,-1.2309698398937527,0.7004709537853486,-0.7481096414739739,0.21761075536557328,0.4435335465039145,89.67744952304109,42.10106214092994,0.482860198419775,1,-0.16250038146971946,0.14999961853028054,-0.5712499618530273,-1.0900011062622,-0.24500083923339844,0,0.0050401588654038765,-1.2549039407300888,31.315000534057614,1.3666696336609743,31.65999984741211,1.2820532884697915,31.54999923706055,0.0050401588654038765
2371,2006-01-17,31.81999969482422,31.95000076293945,31.45499992370605,31.649999618530273,5481340.0,0.002362540671226876,1.30231763844844,0.39534873405368637,39.80448088176992,36.31552475359082,-0.2608564238123918,0.2928068031613833,-0.4171657125750414,-1.1820122565447662,24.05850414846455,0.49500083923339844,-0.2638532972745047,-0.17650051116943288,-1.144967202241105,0.7919661799022393,-0.6607338567052707,0.3077328343664014,0.30022258199248597,84.43102829953826,40.42632876130675,0.48423334553583536,1,-0.31999969482421875,0.07500076293946023,-0.6437492370605469,-1.1649999618530202,-0.24499893188476918,1,0.008799458893219647,-1.0588134097267032,31.7450008392334,-1.2549039407300888,31.315000534057614,1.3666696336609743,31.65999984741211,0.008799458893219647
2372,2006-01-18,31.69499969482422,31.8799991607666,31.42499923706055,31.5,6916272.0,-0.003928346989278353,-1.6376713843432447,1.1470565135926578,36.490234269156126,35.759840868075806,-0.12203973245619082,0.3768792037826927,-0.24354627023384268,-1.0150516751380891,22.713152612401473,0.45499992370605113,-0.39738013276216577,-0.263250541687011,-1.2149213018958918,0.6884202185218733,-0.7390859217914496,0.21258483841743114,0.36100919960711764,63.571315687653254,23.816363589740476,0.4758353801044413,1,-0.19499969482421875,0.20000076293946023,-0.5024991035461426,-1.0399999618530202,-0.1999988555908203,2,0.0007887559164214686,1.30231763844844,31.81999969482422,-1.0588134097267032,31.7450008392334,-1.2549039407300888,31.315000534057614,0.0007887559164214686
2373,2006-01-19,31.44499969482422,31.920000076293945,31.25,31.524999618530273,6208464.0,-0.007887679520654056,-1.8510683197045634,-0.4102566610587269,37.110479290401244,35.031892928267375,0.0851851613771828,0.5814770905459596,0.061230058118059816,-0.7305855151668723,21.431212180436404,0.6700000762939453,-0.47472119600925566,-0.46550045013427876,-1.4196765744747424,0.48867567420618485,-0.9425885123045106,0.011587612035953043,0.5506486201648713,27.85706889880723,-10.818324696708256,0.4770880621702322,1,0.05500030517578125,0.45000076293946023,-0.20999908447265625,-0.7899999618530202,0.3350009918212926,3,0.009222481104844027,-1.6376713843432447,31.69499969482422,1.30231763844844,31.81999969482422,-1.0588134097267032,31.7450008392334,0.009222481104844027
2374,2006-01-20,30.96500015258789,31.53000068664551,30.75,31.47500038146973,6979824.0,-0.015264733563197797,1.5161278414072348,6.375008940705287,31.64554578219706,34.40863276023037,0.5124750365883877,0.9943177002683257,0.5685075428137196,-0.22167469920074723,20.378125502268475,0.7800006866455114,-0.49997010194469027,-0.870499992370604,-1.8756077204908195,0.13460773574961493,-1.3730538564307153,-0.36794612831049633,0.9739092177254882,17.91666799121354,-18.135282592564725,0.5025538640601087,1,0.38500022888183594,0.7800006866455114,0.23999977111816406,-0.41249942779541016,1.125,4,0.015662864781579078,-1.8510683197045634,31.44499969482422,-1.6376713843432447,31.69499969482422,1.30231763844844,31.81999969482422,0.015662864781579078
2375,2006-01-23,31.059999465942386,31.059999465942386,30.60000038146973,30.75,5704048.0,0.0030679577873844455,1.967741141580819,-0.6078418172910452,37.569800777751674,35.94612940900613,0.3990886685073747,0.8312825860477879,0.49858396822379447,-0.2923456120387762,19.354299648340525,0.45999908447265625,-0.5236598993445121,-0.7052506446838329,-1.7214434399460323,0.3109421505783665,-1.2133470423149326,-0.1971542470527332,0.860000610351559,34.07399662893903,-4.120741160170866,0.508096397631099,1,0.21500110626220348,0.6100015640258825,0.3512511253356898,-0.4449987411499059,0.5699996948242152,0,0.012556384536474452,1.5161278414072348,30.96500015258789,-1.8510683197045634,31.44499969482422,-1.6376713843432447,31.69499969482422,0.012556384536474452
2376,2006-01-24,30.97500038146973,31.15999984741211,30.85000038146973,30.96999931335449,5704408.0,-0.0027366093346479214,-1.5306189178669187,0.016132505583641658,41.51234186343603,36.6956107385338,0.507690991362086,0.8342198673969747,0.6004509469116002,-0.18949261456326738,19.101766256580134,0.30999946594237926,-0.5513929760958867,-0.7109996795654254,-1.7133475227656838,0.2913481636348294,-1.2121736011655564,-0.209825757965298,0.8129997253417933,28.40909747709744,-12.189945710892047,0.5011739216001275,1,0.30000019073485973,0.6950006484985387,0.4774999618530238,-0.35999965667724965,0.9599990844726562,1,0.016949140018230446,1.967741141580819,31.059999465942386,1.5161278414072348,30.96500015258789,-1.8510683197045634,31.44499969482422,0.016949140018230446
2377,2006-01-25,31.42499923706055,31.48500061035156,30.774999618530273,31.04999923706055,8021562.0,0.014527807911183244,1.8686749587707405,74.9839816932573,44.91277466015587,37.70786377009109,0.04257323948844771,0.3115929561652848,0.18369652653464996,-0.6219531684357911,18.49489274543414,0.7100009918212855,-0.5340559559273643,-0.20475082397460653,-1.1259258514135801,0.7164242034643671,-0.6653383376940916,0.2558366897448785,0.2442008972167926,62.4999277519292,20.461109709853744,0.460587513719486,1,-0.14999866485596058,0.2450017929077184,0.06125116348266246,-0.80999851226807,0.2700004577636683,2,0.004773318361834589,-1.5306189178669187,30.97500038146973,1.967741141580819,31.059999465942386,1.5161278414072348,30.96500015258789,0.004773318361834589
2378,2006-01-26,31.3700008392334,31.75,31.114999771118164,31.38500022888184,8100918.0,-0.001750147944706737,-1.4190414601892085,-0.03999837239584281,45.9138148478794,39.26292327953314,0.05823307116874332,0.27889801921370605,0.2695678329474269,-0.5507557779238326,17.309532728583502,0.6350002288818359,-0.4543829846847096,-0.19499921798706055,-0.9820724593741801,0.5920740234000554,-0.5885358386806203,0.19853740270649922,-0.7700004577636683,66.95658375502327,22.014673473050323,0.39353662069355877,1,-0.0950002670288086,0.3000001907348704,0.25249814987182617,-0.6275014877319336,-0.220001220703125,3,0.003984698650172369,1.8686749587707405,31.42499923706055,-1.5306189178669187,30.97500038146973,1.967741141580819,31.059999465942386,0.003984698650172369
2379,2006-01-27,32.095001220703125,32.275001525878906,31.54999923706055,31.70000076293945,9400602.0,0.023111264331335146,-1.0863269865141638,-26.33443540182513,58.35479309391233,41.47936282962884,-0.6084764119023269,-0.4917940400111007,-0.4185611200337398,-1.256055037083481,17.611365429669238,0.9050006866455078,-0.40978366136940636,0.5430010795593248,-0.19626918016253114,1.2822713392811842,0.1733659496983968,0.9126362094202527,-1.472000846862791,89.25372046600764,38.34101515561149,0.36963512986092906,1,-0.6575002670288086,-0.4250001907348562,-0.4575018882751536,-1.3525018692016602,-1.2700004577636754,4,-0.00981462913465847,-1.4190414601892085,31.3700008392334,1.8686749587707405,31.42499923706055,-1.5306189178669187,30.97500038146973,-0.00981462913465847
2380,2006-01-30,31.790000915527344,32.115001678466804,31.665000915527344,32.0,4633346.0,-0.00950304700343918,1.045446663892323,-0.5316426357113148,57.982133739715366,43.49910203606723,-0.33125674676161765,-0.24877265401237736,-0.09172375203264238,-0.9381164973249945,17.929509544976487,0.45000076293946023,-0.381913414308368,0.2692507743835435,-0.361256997151564,0.899758545918651,-0.04600311138401025,0.5845046601510973,-1.1009204956054681,67.66666709052139,11.197275017829945,0.3152538857675532,1,-0.35249996185302734,-0.11999988555907493,-0.11000013351440074,-1.0399999618530202,-0.6350002288818324,0,0.009436905581025501,-1.0863269865141638,32.095001220703125,-1.4190414601892085,31.3700008392334,1.8686749587707405,31.42499923706055,0.009436905581025501
2381,2006-01-31,32.43000030517578,32.450000762939446,31.80500030517578,31.88999938964844,7096550.0,0.020132097238658497,1.2241324879640405,-2.5714441416893563,60.55158584589876,46.172585544594185,-0.9785308930632723,-0.896955243688204,-0.7034496445214415,-1.5515049428391876,18.761675803034798,0.6599998474121023,-0.28750562409607383,0.8852501869201674,0.15698259240602397,1.613517781434311,0.5211163896630957,1.2493839841772392,-1.6774830410156234,98.80594363589408,40.66934202970171,0.3641337972570725,1,-0.9049997329711914,-0.7599992752075124,-0.6799993515014648,-1.6799993515014577,-1.3549995422363317,1,-0.024668551861885102,1.045446663892323,31.790000915527344,-1.0863269865141638,32.095001220703125,-1.4190414601892085,31.3700008392334,-0.024668551861885102
2382,2006-02-01,32.775001525878906,32.790000915527344,32.30500030517578,32.47499847412109,6278580.0,0.01063833541340009,1.9393813288944375,0.5555602650503848,62.656106163882306,49.01098853053653,-1.2898662293179868,-1.2053044693570776,-1.0202599987912038,-1.8686567677739134,18.860735488106396,0.4850006103515625,-0.23222346438080166,1.1677513122558594,0.25534809701736094,2.080154527494358,0.7115497046366102,1.6239529198751086,-1.9206352517919925,99.10451466266143,40.679581511223205,0.4562016076192487,2,-1.080000877380371,-1.080000877380371,-0.870002269744873,-1.9700021743774414,-1.5150012969970668,2,-0.025629352275491457,1.2241324879640405,32.43000030517578,1.045446663892323,31.790000915527344,-1.0863269865141638,32.095001220703125,-0.025629352275491457
2383,2006-02-02,32.22999954223633,32.915000915527344,32.18000030517578,32.84999847412109,5814286.0,-0.016628587590217125,-1.0416757177749638,-2.0666420833120682,59.93484775373861,52.154244305152254,-0.6948754205252321,-0.658214249413895,-0.4563650757820774,-1.297174917124309,18.965148481650008,0.7350006103515625,-0.19849557724658595,0.5999993324279771,-0.35185247448165313,1.5518511393376073,0.12407342897316198,1.0759252358827922,-1.220782496834179,49.816810917007246,-11.664897499382263,0.47592590345481484,2,-0.47249889373779297,-0.47249889373779297,-0.29250049591064453,-1.4250001907348633,-0.8199996948242188,3,-0.016599437015536123,1.9393813288944375,32.775001525878906,1.2241324879640405,32.43000030517578,1.045446663892323,31.790000915527344,-0.016599437015536123
2384,2006-02-03,32.275001525878906,32.549999237060554,32.084999084472656,32.400001525878906,5536434.0,0.00139627627309169,1.1882595817251196,0.2016132505583642,56.279630010463286,54.23311421989799,-0.597327208848057,-0.6889193949647208,-0.4834959196429054,-1.3226710999712417,19.075029319290586,0.46500015258789773,-0.13726471247214533,0.6135012626647942,-0.38117514269040953,1.608177668019998,0.11616305998719412,1.1108394653423943,-1.0752060934642387,48.800048828125,-8.738553084447886,0.49733820267760137,2,-0.43000125885009766,-0.5175008773803711,-0.18250083923339844,-1.4000005722045827,-1.0750007629394567,4,-0.034856757681222095,-1.0416757177749638,32.22999954223633,1.9393813288944375,32.775001525878906,1.2241324879640405,32.43000030517578,-0.034856757681222095
2385,2006-02-06,32.235000610351555,32.595001220703125,32.189998626708984,32.490001678466804,4061900.0,-0.0012393776494565856,-1.3478068575093154,2.0400085449219887,54.95819330163069,55.72709771303073,-0.416973629694926,-0.6184049414057888,-0.4208845384114248,-1.2588079700158303,19.083622226393818,0.4050025939941406,-0.05744545895006681,0.5340003013610755,-0.48687502467677035,1.5548756273989213,0.023562638342149,1.0444379643799984,-0.8636846296256202,38.73874493092245,-14.762064382164027,0.5104376630189236,2,-0.3900003433227468,-0.47749996185302024,-0.13124990463256125,-1.3599996566772319,-0.954999923706044,0,-0.04374126944980783,1.1882595817251196,32.275001525878906,-1.0416757177749638,32.22999954223633,1.9393813288944375,32.775001525878906,-0.04374126944980783
2386,2006-02-07,32.240001678466804,32.485000610351555,32.03499984741211,32.25,4637808.0,0.00015514403662342247,-1.1428506553073656,0.03920893981776282,56.70358740859751,57.03718801841313,-0.24994846190159237,-0.5678544933216543,-0.4059746535593618,-1.2438269511444915,18.20204141801529,0.450000762939446,0.10112399584251008,0.4852513313293514,-0.529983289541974,1.5004859522006804,-0.02236597910631133,0.9928686417650141,-0.7143172042607269,23.295634344372186,-27.73620050420583,0.507617310435664,2,-0.22500133514405007,-0.4825010299682688,-0.08375120162964578,-1.3650007247924805,-0.8400020599365305,1,-0.03365387516545848,-1.3478068575093154,32.235000610351555,1.1882595817251196,32.275001525878906,-1.0416757177749638,32.22999954223633,-0.03365387516545848
2387,2006-02-08,31.93000030517578,32.185001373291016,31.774999618530273,32.009998321533196,4778712.0,-0.009615426710665287,-1.1025763918776548,8.00114460130219,55.87878984043015,58.14440746202989,0.15558170303853558,-0.24024204736168997,-0.0784481138958455,-0.904505783288279,17.485873225221216,0.46500205993653054,0.22199833768910082,0.15624990463256694,-0.8570719731900311,1.1695717824551686,-0.35041103427873566,0.6629108435438695,-0.26538418683757925,13.596535991125819,-38.69924205040711,0.5066609389113008,2,0.30249977111816406,-0.1724996566772461,0.16250085830688477,-1.0549993515014577,-0.220001220703125,2,-0.02677731080690715,-1.1428506553073656,32.240001678466804,-1.3478068575093154,32.235000610351555,1.1882595817251196,32.275001525878906,-0.02677731080690715
2388,2006-02-09,32.255001068115234,32.310001373291016,31.95000076293945,32.205001831054695,4708200.0,0.010178539299505518,3.500011920940368,-0.6250059606122408,66.24684230907064,59.021301819269695,-0.03428532769471815,-0.546395228135701,-0.39983906083462273,-1.1931292425025362,17.44801578517238,0.3800010681152344,0.3474567420473562,0.4515006065368645,-0.5824863146285324,1.4854875277022614,-0.06549285404583571,0.9684940671195612,-0.48000144958496094,58.536647771546605,1.8139810248122927,0.5169934605826976,2,0.034999847412109375,-0.4975004196166992,-0.2787504196166921,-1.3800001144409109,-0.8650016784667933,3,-0.03084795555058828,-1.1025763918776548,31.93000030517578,-1.1428506553073656,32.240001678466804,-1.3478068575093154,32.235000610351555,-0.03084795555058828
2389,2006-02-10,31.86000061035156,32.294998168945305,31.82999992370605,32.22999954223633,5068352.0,-0.012246177172015149,-1.162781001046771,-7.400091554132503,59.367681341913695,59.17525155284729,0.36193614328541557,-0.11433316917878145,-0.007356171773604814,-0.7692675879774455,16.959156564960306,0.46499824523925426,0.427101525624515,0.02925014495849254,-0.978934399644313,1.037434689561298,-0.47484212734291376,0.5333424172598953,1.0550003051757848,10.365954358631582,-47.18832261826775,0.5040922723014034,2,0.48499965667724965,-0.10249996185302379,0.11625003814698331,-0.9849996566772354,-0.12000083923339488,4,-0.014124317461351232,3.500011920940368,32.255001068115234,-1.1025763918776548,31.93000030517578,-1.1428506553073656,32.240001678466804,-0.014124317461351232
2390,2006-02-13,31.90500068664551,31.96999931335449,31.54999923706055,31.79999923706055,5205542.0,0.0014124317461352565,2.5744884625063444,-0.28378852082108746,60.992892771115734,59.224285655649176,0.37432897490127104,-0.15466143017996714,-0.045053853620512285,-0.8015374613249371,16.393914761203522,0.4200000762939382,0.5150317135696305,0.06625022888183807,-0.9416085185621306,1.0741089763258067,-0.4376791448401427,0.5701796026038224,0.9883002090454092,37.968013708411114,-22.31155162873599,0.5039293737219842,2,0.32749938964843395,-0.1475000381469762,0.0712499618530309,-1.0299997329711879,-0.245000839233402,0,-0.022096847156663824,-1.162781001046771,31.86000061035156,3.500011920940368,32.255001068115234,-1.1025763918776548,31.93000030517578,-0.022096847156663824
2391,2006-02-14,32.09999847412109,32.220001220703125,31.82500076293945,31.899999618530273,5772956.0,0.006111825208554134,-1.2571676139924672,1.904724709814468,58.49054340399049,58.761445348994535,0.1425928097744915,-0.3453111471680401,-0.23371776272528777,-0.9774324209796887,16.263924730605343,0.3950004577636754,0.5002063659970162,0.2472480773925696,-0.7672707797294009,1.2617669345145401,-0.26001135116841567,0.7545075059535549,0.7395703552246218,72.36811725141689,11.858445142348728,0.5072594285609847,2,0.13250160217285867,-0.3424978256225515,-0.12374782562254438,-1.2249975204467631,-0.07999801635741477,1,-0.02554510362786011,2.5744884625063444,31.90500068664551,-1.162781001046771,31.86000061035156,3.500011920940368,32.255001068115234,-0.02554510362786011
2392,2006-02-15,31.71999931335449,32.200000762939446,31.63999938964844,32.125,6940572.0,-0.011837980648907287,1.0180149219364971,-2.0250150204565207,54.069743200312914,58.10976706528057,0.39918004398343854,0.03863793943430238,0.15864636872836613,-0.5896869406774634,15.989975730147476,0.560001373291005,0.5014906518230831,-0.13400106430054137,-1.147762870285991,0.8797607416849083,-0.6408819672932644,0.37287983869218166,1.0679867322998113,22.368368217637073,-35.78392209666859,0.5068809029927241,2,0.3525009155273473,0.03750133514404652,0.17500114440919035,-0.8124980926513636,0.4300022125244176,2,-0.010088262980809448,-1.2571676139924672,32.09999847412109,2.5744884625063444,31.90500068664551,-1.162781001046771,31.86000061035156,-0.010088262980809448
2393,2006-02-16,31.73500061035156,31.85000038146973,31.30500030517578,31.70499992370605,7520988.0,0.00047292866714387927,3.192304588636412,-0.07407564390567759,44.98607479128124,56.85492759648257,0.3426079261708814,0.04898841205582727,0.15257078161173965,-0.5943011556019933,15.557326455082999,0.5450000762939489,0.4377220578344918,-0.13349981307983683,-1.1307920529993645,0.8637924268396873,-0.6321459330395989,0.3651463068799252,1.0034659629589875,43.434467983446446,-10.338237038629266,0.49864611995976227,2,0.21500015258789418,0.02250003814697621,0.12374973297119851,-0.827499389648434,1.2399978637695277,3,-0.0007878218181205376,1.0180149219364971,31.71999931335449,-1.2571676139924672,32.09999847412109,2.5744884625063444,31.90500068664551,-0.0007878218181205376
2394,2006-02-17,31.45000076293945,31.670000076293945,31.28499984741211,31.524999618530273,8554920.0,-0.00898061578480469,1.109591618111985,-2.499904634751215,45.238102870527065,55.77491754858216,0.5568312934840343,0.3922997091122191,0.4433686445794116,-0.3092479542332107,14.163781621835527,0.4500007629394496,0.3186512963097883,-0.4427496910095243,-1.3685641606447412,0.483064778625689,-0.9056569258271345,0.020157543808082323,1.2024578342830132,17.64713082148429,-32.9483714484545,0.46290723481760687,2,0.4349994659423828,0.3074998855590856,0.4024991989135813,-0.5424995422363246,0.9099998474121058,4,-0.0019078337626533548,3.192304588636412,31.73500061035156,1.0180149219364971,31.71999931335449,-1.2571676139924672,32.09999847412109,-0.0019078337626533548
2395,2006-02-20,31.45000076293945,31.54999923706055,31.28000068664551,31.38999938964844,3098128.0,0.0,1.076925334154909,-0.8000305180436608,33.27650361158423,53.17190823780291,0.48474501089954103,0.4458760172014493,0.45363826789375494,-0.32069039473298844,12.451706248328225,0.26999855041503906,0.24450344892351694,-0.46224975585937855,-1.328740206885005,0.4042406951662514,-0.8954949813721917,-0.02900453034656536,1.0930611342981855,18.085104224368315,-25.3210447811422,0.43324522551281486,2,0.34500026702881215,0.3074998855590856,0.39999961853028054,-0.38249969482421164,0.7049980163574254,0,0.009220953931436737,1.109591618111985,31.45000076293945,3.192304588636412,31.73500061035156,1.0180149219364971,31.71999931335449,0.009220953931436737
2396,2006-02-21,31.5,31.84499931335449,31.32500076293945,31.5,6760800.0,0.001589800821864218,-1.9714332425067516,0.0,25.806477297897757,49.83054017752153,0.3561953699422844,0.46085327864134484,0.4163133199848694,-0.3872266529450812,10.711835698794475,0.5199985504150391,0.18639256758175549,-0.4385004997253432,-1.2122893358077036,0.33528833635701716,-0.8253949177665234,-0.05160608168416303,0.9167557761784195,23.912966859820145,-11.933511279916097,0.3868944180411811,2,0.2950010299682617,0.25750064849853516,0.23875045776367898,-0.4324989318847621,0.700000762939446,1,0.005079360235304975,1.076925334154909,31.45000076293945,1.109591618111985,31.45000076293945,3.192304588636412,31.73500061035156,0.005079360235304975
2397,2006-02-22,31.57500076293945,31.79999923706055,31.190000534057614,31.79999923706055,8384426.0,0.0023809766012523603,4.422247465328297,-100.0,34.87304045684654,46.34456219394107,0.25204776006813745,0.419156836651549,0.35157348700420243,-0.47051262400212934,9.960892836097921,0.6099987030029368,0.1348945873551699,-0.37099981307983754,-1.126524310228934,0.38452468406925533,-0.7487620616543857,0.006762435494710672,0.7280795042856774,58.33338149871336,23.25214644382121,0.37776224857454693,2,0.16749858856200817,0.18249988555908558,0.12249946594238992,-0.5050001144409109,1.0949974060058558,2,0.01409341833956601,-1.9714332425067516,31.5,1.076925334154909,31.45000076293945,1.109591618111985,31.45000076293945,0.01409341833956601
2398,2006-02-23,31.4950008392334,31.809999465942386,31.28000068664551,31.70000076293945,6510122.0,-0.00253364756209129,1.4941275732538257,0.9111169509341387,32.272733183924714,43.334012398608955,0.23792473834874883,0.5365086826630616,0.4361194542964384,-0.3921620184843704,9.867265644659891,0.529998779296875,0.067385106730395,-0.4572497367858901,-1.1945600447106344,0.28006057113885774,-0.8259048907482622,-0.08859458282351795,0.674509860011625,46.56501886968325,12.673053219542375,0.36865515396237336,2,0.21000003814697266,0.2624998092651367,0.20249938964844105,-0.39249992370605113,0.8549976348876882,3,0.020796973144689312,4.422247465328297,31.57500076293945,-1.9714332425067516,31.5,1.076925334154909,31.45000076293945,0.020796973144689312
2399,2006-02-24,31.78000068664551,31.86000061035156,31.43000030517578,31.59000015258789,5315980.0,0.009049050319664964,1.4571419229323297,-0.926832218386881,40.69530418095256,41.07872477747973,-0.06662256498096752,0.23895092666230155,0.1400506633119072,-0.6786077139009485,10.084197148526309,0.4300003051757777,0.029333962782430945,-0.15649986267089488,-0.8944282345088403,0.5814285091670506,-0.5254640485898712,0.21246432324807785,0.27196879277702024,88.05971423935335,52.51789384445806,0.36896418591897295,2,-0.07499980926514027,-0.02250003814697621,-0.08250045776367188,-0.5924997329711879,0.784997940063473,4,0.03760219514336671,1.4941275732538257,31.4950008392334,4.422247465328297,31.57500076293945,-1.9714332425067516,31.5,0.03760219514336671
2400,2006-02-27,32.09000015258789,32.095001220703125,31.84000015258789,31.899999618530273,4834162.0,0.009754545602405962,1.5499766352912006,0.9999999999999813,47.27269952947431,39.83229768031126,-0.38847213774545253,-0.04998366421615685,-0.16926181460901546,-0.9924165369333124,10.326615619705471,0.31500053405761363,-0.08013012681534093,0.1384996414184556,-0.5990862997248954,0.8760855825618066,-0.23029332915321987,0.5072926119901311,-0.899999618530277,99.44739620764584,59.780632298941,0.3687929705716751,2,-0.3949995040893626,-0.33249950408935547,-0.5424995422363281,-0.8999996185302663,0.2849998474121094,0,0.008413850310994508,1.4571419229323297,31.78000068664551,1.4941275732538257,31.4950008392334,4.422247465328297,31.57500076293945,0.008413850310994508
2401,2006-02-28,31.6299991607666,32.30500030517578,31.6299991607666,32.09000015258789,7234264.0,-0.014334714541414328,-1.934781256608327,-2.4210510465291373,44.827565795315145,38.805389079755955,-0.00240459335616805,0.3657631058130981,0.28174288950767945,-0.534786996551837,9.876519237912914,0.6750011444091797,-0.14614770495300533,-0.28150129318237305,-0.9962420001763022,0.4332394138115525,-0.638871646679334,0.07586906031459151,-0.42189861297607933,39.461768343480394,-3.3580109723134015,0.35737035349696333,2,0.11750125885009766,0.21500110626220703,-0.15749835968017223,-0.21499824523925426,0.5200023651123047,1,0.01659815467783754,1.5499766352912006,32.09000015258789,1.4571419229323297,31.78000068664551,1.4941275732538257,31.4950008392334,0.01659815467783754
2402,2006-03-01,31.934999465942386,31.95000076293945,31.649999618530273,31.7450008392334,5340952.0,0.009642754134312481,1.72726799833547,-0.4130396022772112,44.444415010043436,38.745204659618416,-0.3058648347560329,-0.0056862444081886565,-0.04066182947654795,-0.8320265197271333,8.802820523282747,0.320001602172848,-0.21999836076685853,0.06549911499023864,-0.5232007461521171,0.6541989761325944,-0.22885081558093745,0.3598490455614147,-0.6830229278564524,63.90234371365591,22.117618109190303,0.29434993057117725,3,-0.18749904632568715,-0.08999919891357777,-0.46249866485595703,-0.4374990463256836,0.3050022125244176,2,0.008298146279278162,-1.934781256608327,31.6299991607666,1.5499766352912006,32.09000015258789,1.4571419229323297,31.78000068664551,0.008298146279278162
2403,2006-03-02,31.69499969482422,32.150001525878906,31.42499923706055,32.0,6681778.0,-0.00751525834137301,1.3966884828307933,-1.6052763667757244,46.97245857026472,38.937910848478154,-0.08061324812374693,0.20256312680223232,0.1807200647742242,-0.5831876679053813,7.862775178719479,0.7250022888183558,-0.30347121239806896,-0.14775066375732493,-0.7157342293375422,0.4202329018228923,-0.43174244654743177,0.13624111903278546,-0.40090220605469185,30.681832959811068,-14.454334145485284,0.28399178279010884,3,0.05250072479248047,0.32000064849853516,-0.22249889373778942,-0.12999916076659446,0.12000083923339488,3,0.030761901987975238,1.72726799833547,31.934999465942386,-1.934781256608327,31.6299991607666,1.5499766352912006,32.09000015258789,0.030761901987975238
2404,2006-03-03,31.149999618530273,31.85000038146973,31.09000015258789,31.53000068664551,6241990.0,-0.017195143762154474,-2.040000915527358,1.245903894739487,38.294551545160026,39.495471729986576,0.46640376161730757,0.6945704526201624,0.698290034809002,-0.03170940076035578,7.375129242267081,0.7600002288818395,-0.3565406436631946,-0.6365006446838386,-1.2455821572977754,-0.027419132069905316,-0.9410414009908052,-0.33195988837687196,1.1550006866455078,4.938227029402992,-39.406672032478696,0.3045407563069674,3,0.5475006103515625,0.8525009155273438,0.3225011825561559,0.41500091552735086,0.894998550415032,4,0.03852323821143688,1.3966884828307933,31.69499969482422,1.72726799833547,31.934999465942386,-1.934781256608327,31.6299991607666,0.03852323821143688
2405,2006-03-06,30.82500076293945,31.57500076293945,30.53000068664551,31.42499923706055,7967148.0,-0.010433350226992988,1.3222184546263749,1.578938914822069,30.998541204989763,40.07236771966347,0.7749134040203529,0.9576170113944755,0.9915167196737791,0.3048094094325826,7.1206241489854465,1.0450000762939382,-0.37841676346938513,-0.8909995079040556,-1.5997538075400008,-0.1822452082681103,-1.24537665772203,-0.5366223580860812,1.4556995391845753,16.619726179896496,-23.181555865287223,0.354377149817973,3,0.592499732971195,0.8975000381469762,0.728750228881843,0.7700004577636754,0.9749984741211009,0,0.056447617865480026,-2.040000915527358,31.149999618530273,1.3966884828307933,31.69499969482422,1.72726799833547,31.934999465942386,0.056447617865480026
2406,2006-03-07,31.15500068664551,31.43000030517578,30.57500076293945,30.71500015258789,6491926.0,0.010705593367018373,-1.37500099341168,-0.7333360883994734,41.45236649715037,40.803403946363886,0.43675866879274494,0.5714629747270195,0.6298615379963373,-0.010037952396167782,7.272738201724663,0.8549995422363317,-0.37407568040979555,-0.5067495346069286,-1.2127183459972564,0.19921927678339912,-0.859733940302096,-0.15376512891176475,1.0556716308593757,38.5802269272748,-3.284668625092962,0.35298440569516415,3,0.26249980926513317,0.5675001144409144,0.39875030517578125,0.5100002288818359,0.5649986267089773,1,0.03915902058950804,1.3222184546263749,30.82500076293945,-2.040000915527358,31.149999618530273,1.3966884828307933,31.69499969482422,0.03915902058950804
2407,2006-03-08,31.07500076293945,31.54999923706055,30.979999542236328,31.17499923706055,6202120.0,-0.0025678036251930436,-2.9310199679040525,-0.2272689835144733,40.20771429379976,41.68506851412778,0.4898922916440611,0.6156910051910423,0.676946382861118,0.09342544426294808,7.968705589843939,0.5699996948242223,-0.33143249447592993,-0.5439994812011761,-1.2842878220465046,0.19628885964415232,-0.9141436516238386,-0.17385531077851368,1.0684446893310628,33.641962590083544,-7.692913224544348,0.370144170422664,3,0.34249973297119496,0.6475000381469762,0.5225000381469798,0.5950002670288193,0.9999999999999964,2,0.03459374856143271,-1.37500099341168,31.15500068664551,1.3222184546263749,30.82500076293945,-2.040000915527358,31.149999618530273,0.03459374856143271
2408,2006-03-09,31.26000022888184,31.5,31.04999923706055,31.47500038146973,4717148.0,0.005953321364452702,2.3962399953936266,2.1500343327991147,47.09479176934967,42.396122690616345,0.29955365369387366,0.3713666845424761,0.4567954953755127,-0.06879247363566421,8.432052162268535,0.4500007629394496,-0.26809453354362134,-0.309249973297117,-1.0017678902859721,0.38326794369174166,-0.6555089317915446,0.03700898519731055,0.8189074327636696,55.303008409675456,10.518558746361911,0.34625895849442884,3,0.15750026702880504,0.4625005722045863,0.43500041961669567,0.43500041961669567,0.8850002288818324,3,0.03135001415257577,-2.9310199679040525,31.07500076293945,-1.37500099341168,31.15500068664551,1.3222184546263749,30.82500076293945,0.03135001415257577
2409,2006-03-10,31.40999984741211,31.40999984741211,30.854999542236328,31.22500038146973,4696818.0,0.004798452253102825,5.0000206200447455,-0.8604620216106718,49.41519098035547,42.63417729626981,0.10230882491374871,0.19597321937351708,0.2826565176226943,-0.1887596649700427,9.344477560121943,0.5550003051757812,-0.24382911987985878,-0.13675031661987447,-0.8186532116552527,0.5451525784155038,-0.4777017641375636,0.20420113089781466,0.6069515352333994,84.21043985829063,34.55956784295429,0.3409514475176891,3,0.007500648498535156,0.15250110626220703,0.3475008010864258,0.3475008010864258,1.2750015258789062,4,0.012894004731390352,2.3962399953936266,31.26000022888184,-2.9310199679040525,31.07500076293945,-1.37500099341168,31.15500068664551,0.012894004731390352
2410,2006-03-13,31.20000076293945,31.42499923706055,31.05500030517578,31.25,4661956.0,-0.006685739748259256,-1.1764633284340884,-0.2702669264792549,45.810064199898754,42.74334378566799,0.19309053583703673,0.36938600703352975,0.4636440143310061,0.0386197433428741,10.432277657253005,0.3699989318847692,-0.21030241970577634,-0.3114994049072308,-0.9882953186854131,0.365296508870955,-0.6498973617963237,0.026898551981862084,0.7574725918660583,64.10266442349027,10.733620314719971,0.3383979568890921,3,0.14000034332275746,0.36250019073486683,0.6012496948242223,0.5574998855590856,2.5750007629394567,0,0.027083249530223563,5.0000206200447455,31.40999984741211,2.3962399953936266,31.26000022888184,-2.9310199679040525,31.07500076293945,0.027083249530223563
2411,2006-03-14,31.28000068664551,31.28000068664551,31.024999618530273,31.125,4035744.0,0.0025641000560836513,2.290321786746957,-3.1000610360874377,45.88563028478321,42.903478816194635,0.06506448028497047,0.2369527785585781,0.3699545911009885,-0.015933485796640667,11.546197751823744,0.2550010681152379,-0.21730366252021227,-0.19049959182738974,-0.8144753508104365,0.43347616715565707,-0.5024874713189114,0.12148828766413189,0.6203737614335978,61.15127065151784,8.062765899082002,0.31198787949152285,3,0.060000419616695666,0.2274999618530238,0.5212497711181605,0.4774999618530238,3.4649982452392614,1,0.016623994213562865,-1.1764633284340884,31.20000076293945,5.0000206200447455,31.40999984741211,2.3962399953936266,31.26000022888184,0.016623994213562865
2412,2006-03-15,31.399999618530273,31.545000076293945,31.065000534057614,31.309999465942386,6214636.0,0.003836282904430721,1.5263062791748419,0.5806435734940879,48.68963695619461,43.09427641463129,-0.15511723012992107,0.09670941414535861,0.25107946330041386,-0.11400040791690458,12.613559479287954,0.4799995422363317,-0.2682632068741597,-0.05450067520141744,-0.6678594843230599,0.5588581339202214,-0.3611800797622351,0.2521787293594002,0.44555987909149053,78.98545716899925,24.036086148826428,0.30667940456081944,3,-0.2099990844726527,0.02000141143798828,0.4862508773803711,0.3575010299682617,3.335000991821282,2,0.010191073207382217,2.290321786746957,31.28000068664551,-1.1764633284340884,31.20000076293945,5.0000206200447455,31.40999984741211,0.010191073207382217
2413,2006-03-16,31.709999084472656,31.85000038146973,31.36000061035156,31.57500076293945,7134062.0,0.009872594576703086,1.3614394705395654,1.4999788072734426,49.041072840421585,44.28833433632701,-0.5171490252965718,-0.22689201204491383,-0.06223028754815374,-0.3879873598883812,12.72457074539913,0.48999977111817117,-0.271957825830885,0.2567488670349114,-0.3543004180968623,0.8677981521666815,-0.048775775530973675,0.5622735096007965,-1.1799983978271449,85.92952975748867,33.715624375460266,0.3055246425658854,3,-0.5199985504150355,-0.28999805450439453,0.285001277923584,0.047501564025878906,2.5699996948242188,3,0.011510617754811658,1.5263062791748419,31.399999618530273,2.290321786746957,31.28000068664551,-1.1764633284340884,31.20000076293945,0.011510617754811658
2414,2006-03-17,31.38999938964844,32.09000015258789,31.22500038146973,31.72500038146973,14012294.0,-0.010091444467461685,-1.601506951077141,-2.4815196812568225,40.43713768153718,45.33706727816562,-0.1782724373738951,0.09315832569856752,0.25486334974186775,-0.036823444621472134,12.58437722988171,0.8649997711181605,-0.30836204220359065,-0.06025075912475231,-0.67195604370254,0.551454525453039,-0.36610340141364617,0.24560188316414155,-0.8335987091064467,34.27226179197586,-11.472583350971618,0.30585264228889486,3,-0.05749893188476918,0.02750110626220348,0.6337513923644984,0.3675012588500941,3.135002136230465,4,0.024052280433118023,1.3614394705395654,31.709999084472656,1.5263062791748419,31.399999618530273,2.290321786746957,31.28000068664551,0.024052280433118023
2415,2006-03-20,31.739999771118164,31.97500038146973,31.5049991607666,31.63999938964844,5626832.0,0.01115006015531006,-1.5405413764840103,-0.2985077176221305,51.54930636894078,46.45894948614233,-0.43005574269400526,-0.24664786186274767,-0.08758836204579978,-0.3641656511876761,12.426081670265136,0.5850009918212891,-0.33216812712107213,0.27524967193603445,-0.3500284972899692,0.9005278411620345,-0.037389412676965605,0.5878887565490345,-1.122255111694333,67.13613089598776,19.74569784847813,0.3126390846130008,3,-0.2674999237060547,-0.32249927520751953,0.3112506866455078,0.017500877380371094,2.3900012969970703,0,0.029773207592545647,-1.601506951077141,31.38999938964844,1.3614394705395654,31.709999084472656,1.5263062791748419,31.399999618530273,0.029773207592545647
2416,2006-03-21,31.65999984741211,31.79999923706055,31.35000038146973,31.79999923706055,5469656.0,-0.002520476505448843,5.428583106266704,-1.399988555951944,45.86466122282739,47.08749914492318,-0.30272295756521217,-0.16237141794574228,0.008212841010504235,-0.2605451696288128,13.134665296949507,0.4499988555908203,-0.280120552670013,0.18724975585937642,-0.44399307145879874,0.8184925831775551,-0.12837165779971116,0.502871169518464,-0.9833649682617143,58.04873510174096,12.220384443379523,0.3156214136590892,3,-0.1875,-0.24249935150146484,0.33500051498413086,0.09750080108642578,2.3199996948242188,1,0.0668035909242013,-1.5405413764840103,31.739999771118164,-1.601506951077141,31.38999938964844,1.3614394705395654,31.709999084472656,0.0668035909242013
2417,2006-03-22,32.02000045776367,32.189998626708984,31.38999938964844,31.399999618530273,7167734.0,0.011370834241522854,-1.4999925494345188,-4.428596730245119,54.71699784627137,47.93441093124781,-0.5750511809314816,-0.5136600273454519,-0.3438890088080626,-0.5881253293758135,13.582304641415623,0.7999992370605433,-0.1559782018796696,0.5250003814697273,-0.15118819165908803,1.2011889545985426,0.18690609490531784,0.8630946680341367,-1.286830967675776,82.38357740192941,33.208380612123506,0.33809428656440854,3,-0.4975013732910156,-0.6024999618530273,-0.02500009536743164,-0.2624998092651367,2.354999542236328,2,0.08510301171655321,5.428583106266704,31.65999984741211,-1.5405413764840103,31.739999771118164,-1.601506951077141,31.38999938964844,0.08510301171655321
2418,2006-03-23,32.150001525878906,32.25,31.8799991607666,32.075000762939446,5557328.0,0.004059995823132878,1.690937591033306,0.12096880873934801,66.50169867511514,49.8329117862211,-0.6319894903983467,-0.6240704812526943,-0.46786402828674056,-0.6870957772153439,14.12757402960162,0.37000083923339844,-0.08925656699004492,0.6222514152526841,-0.11465860418124407,1.3591614346866123,0.25379640553572,0.9907064249696482,-1.3294222875937436,90.2440476744294,34.007811588781934,0.36845500971696465,3,-0.5125017166137695,-0.7325010299682617,-0.2350010871887207,-0.3925008773803711,1.5550003051757884,3,0.08040432229503547,-1.4999925494345188,32.02000045776367,5.428583106266704,31.65999984741211,-1.5405413764840103,31.739999771118164,0.08040432229503547
2419,2006-03-24,32.97499847412109,33.02000045776367,32.040000915527344,32.150001525878906,8668524.0,0.025660868089791622,1.1420733588480043,10.999847413660426,80.45326881118504,53.6821567430307,-1.3540371128148045,-1.428174133500491,-1.2660020865625299,-1.472117647149986,15.348330942815014,0.9799995422363281,0.01762735470423138,1.387498474121088,0.40996998198463785,2.3650269662575347,0.8987342280528665,1.8762627201893132,-2.040065574898737,97.30527056367247,34.568301375497846,0.4887642460682241,3,-0.952498435974114,-1.1999979019164968,-1.1212477684020925,-1.2174978256225515,1.5300025939941477,4,0.03957544702238458,1.690937591033306,32.150001525878906,-1.4999925494345188,32.02000045776367,5.428583106266704,31.65999984741211,0.03957544702238458
2420,2006-03-27,32.360000610351555,33.049999237060554,32.34999847412109,33.0,5521854.0,-0.018650428877265424,-1.121202663337492,-0.775759705550536,65.79295104629375,55.89408127208743,-0.6226694086585276,-0.8347072470204502,-0.644600205518767,-0.8259833832455428,16.61253495982016,0.7000007629394673,0.07534294334470104,0.7590005874633725,-0.2545419288459243,1.7725431037726658,0.2522293293087259,1.2657718456180191,-1.2165609552750745,59.41181816447788,-6.11723151009916,0.5067712581546471,3,-0.30250072479247336,-0.570000648498521,-0.5387501716613698,-0.6024999618530202,2.0099983215332173,0,0.06690361170249148,1.1420733588480043,32.97499847412109,1.690937591033306,32.150001525878906,-1.4999925494345188,32.02000045776367,0.06690361170249148
2421,2006-03-28,32.154998779296875,32.549999237060554,31.88999938964844,32.424999237060554,5198396.0,-0.006335037922993836,1.5384587169423205,0.4218761175881618,63.705576630010746,57.562519013622556,-0.31346006005029636,-0.620152653722954,-0.437862266603247,-0.5871285102653587,17.642642845637813,0.6599998474121129,0.11308040542167319,0.527748775482177,-0.5157087863485472,1.5712063373129013,0.006019994566813125,1.0494775563975374,-0.7827719743823067,46.084304817319335,-22.50838475807784,0.5217287809153612,3,-0.017498970031731176,-0.36499881744384055,-0.37874794006347656,-0.39749813079833984,1.845001220703125,1,0.06142131437709697,-1.121202663337492,32.360000610351555,1.1420733588480043,32.97499847412109,1.690937591033306,32.150001525878906,0.06142131437709697
2422,2006-03-29,32.200000762939446,32.34000015258789,32.0,32.154998779296875,3578282.0,0.001399533053987989,1.0923037196145404,-0.1666737309088547,62.36843677109736,59.04333722814208,-0.2604355057019525,-0.6791013468716933,-0.47653968048266293,-0.6034202681607397,18.728419041608667,0.3400001525878906,0.18994766701848675,0.5595006942748952,-0.5068891734209586,1.6258905619707456,0.026305760426971858,1.0926956281228222,-0.6264412661673582,27.350562504787973,-41.15006997255573,0.5331949338479253,3,-0.0625009536743022,-0.41000080108641157,-0.4237499237060476,-0.44250011444091086,2.2199974060058594,2,0.055279463885776314,1.5384587169423205,32.154998779296875,-1.121202663337492,32.360000610351555,1.1420733588480043,32.97499847412109,0.055279463885776314
2423,2006-03-30,32.669998168945305,32.75,32.30500030517578,32.424999237060554,4622754.0,0.014596192387262397,1.197515282238695,5.444180723913403,65.29125988859587,61.804906362259715,-0.6480899119955197,-1.1302580123389419,-0.9265612266017698,-1.0376911773690694,19.578284295981792,0.549999237060554,0.28059342421756384,0.9807481765746999,-0.18101137279713697,2.1425077259465404,0.3998684018887815,1.5616279512606184,-0.9192659033386015,67.24128292232045,0.6977692933428727,0.5808797746859197,3,-0.46999835968016157,-0.879998207092271,-0.919998168945309,-0.9124975204467702,1.2200012207031392,3,0.05218861116054163,1.0923037196145404,32.200000762939446,1.5384587169423205,32.154998779296875,-1.121202663337492,32.360000610351555,0.05218861116054163
2424,2006-03-31,32.34999847412109,32.625,32.314998626708984,32.540000915527344,4129870.0,-0.00979491009364053,-1.3846063558203,-0.7755235500195368,63.59336728988486,63.143135353475735,-0.19846427868199612,-0.7544278198313066,-0.5744180499747955,-0.6948795796830112,19.748932555687574,0.354999542236321,0.35076433945349805,0.6007485389709402,-0.5676784438993465,1.7691755218412268,0.01653504753579682,1.1849620304060835,-0.44335417193991944,39.65509870530369,-26.073679062269143,0.5842134914351435,3,-0.14999866485594282,-0.5599985122680522,-0.6187477111816335,-0.5924978256225515,1.625,4,0.04188573171085519,1.197515282238695,32.669998168945305,1.0923037196145404,32.200000762939446,1.5384587169423205,32.154998779296875,0.04188573171085519
2425,2006-04-03,32.564998626708984,32.59999847412109,32.19499969482422,32.28499984741211,4130384.0,0.006646063762874466,1.314288828337928,-1.4736588499838832,64.71934857320144,65.23810061462841,-0.3175223591545375,-0.8773712014623456,-0.757176251607568,-0.8875020638589461,18.832951909808013,0.4049987792968679,0.4080845355115166,0.7287487983703613,-0.40861958014058075,1.8661171768813034,0.1600646091148903,1.2974329876258324,-0.5211517323422896,78.48822767516536,11.677265207513003,0.5686841892554705,4,-0.3449993133544851,-0.7749986648559499,-0.8337478637695312,-0.8074979782104492,0.5600013732910156,0,0.059573238852069554,-1.3846063558203,32.34999847412109,1.197515282238695,32.669998168945305,1.0923037196145404,32.200000762939446,0.059573238852069554
2426,2006-04-04,32.375,32.615001678466804,32.22499847412109,32.529998779296875,4864518.0,-0.005834442951677343,1.3999859151623102,-0.5535694822888283,60.992123309027384,65.93533677715683,-0.017248912137404204,-0.6232408415166475,-0.5337385216231922,-0.6798355614676481,17.877357860815817,0.39000320434571734,0.5320707905129538,0.4777502059936509,-0.6364040754189233,1.5919044874062216,-0.07932693471263264,1.034827346699938,-0.210414824510039,50.0,-14.640142716257486,0.5570771407062861,4,0.08999919891357422,-0.5850000381469656,-0.6487493515014684,-0.6174993515014648,0.43000030517578125,1,0.061621588629645396,1.314288828337928,32.564998626708984,-1.3846063558203,32.34999847412109,1.197515282238695,32.669998168945305,0.061621588629645396
2427,2006-04-05,32.150001525878906,32.46500015258789,32.064998626708984,32.375,5334068.0,-0.006949759818412171,-1.0253022752733032,1.4516144910415436,55.05750553570256,64.66375976166655,0.25493905940975736,-0.33052272818921224,-0.2917330318837017,-0.432949188392886,17.07842310195985,0.40000152587890625,0.5822778782523699,0.19900169372558452,-0.8499448966673526,1.2479482841185217,-0.3254716014708805,0.7234749889220531,0.8999977111816477,12.409157482638985,-47.49165640652703,0.5244732951964681,4,0.31999778747559304,-0.3600015640258718,-0.35375118255615234,-0.3925008773803711,0.5649986267089844,2,0.05754271808142697,1.3999859151623102,32.375,1.314288828337928,32.564998626708984,-1.3846063558203,32.34999847412109,0.05754271808142697
2428,2006-04-06,32.240001678466804,32.360000610351555,31.95499992370605,32.18000030517578,5082356.0,0.002799382529280914,1.700011444121005,-0.2666745786850541,60.315573982993165,62.426238114089685,0.20008955237655357,-0.3618936729506501,-0.36155667738691477,-0.5015134335933631,16.136037841090626,0.40500068664550426,0.6710126832132843,0.24000177383423704,-0.7636121153841771,1.2436156630526547,-0.26180517077497,0.7418087184434441,0.7902975463867179,42.537570493606054,-19.753908154665808,0.5018069446092083,4,0.2299976348876953,-0.45000171661376953,-0.4437513351440501,-0.4825010299682688,-0.5550022125244176,3,0.06761775362854672,-1.0253022752733032,32.150001525878906,1.3999859151623102,32.375,1.314288828337928,32.564998626708984,0.06761775362854672
2429,2006-04-07,31.815000534057614,32.240001678466804,31.72500038146973,32.174999237060554,5391086.0,-0.013182416944259923,1.102030727550819,-5.999841057917962,50.89393130628271,60.77079147631068,0.49533006280248415,0.10013899579239549,0.055725914450665215,-0.05884698931750876,14.593245281257957,0.5150012969970739,0.6902749833578312,-0.20524940490723154,-1.1744940815592066,0.7639952717447436,-0.6898717432332226,0.279372933418756,1.1722867187500121,10.11236195852189,-49.43615006987749,0.48462233832598833,4,0.42249965667724965,-0.025000572204579186,0.06624984741211293,-0.05749988555907848,-0.0400009155273402,4,0.06522077072950427,1.700011444121005,32.240001678466804,-1.0253022752733032,32.150001525878906,1.3999859151623102,32.375,0.06522077072950427
2430,2006-04-10,32.044998168945305,32.09999847412109,31.72500038146973,31.78000068664551,3346458.0,0.007229219897119998,1.0000000000000189,-0.736106769522527,54.43036696651658,59.74021262481133,0.241328587710953,-0.06672893053477935,-0.16964424445666282,-0.2757300912679099,13.016043903917723,0.37499809265135653,0.6643793349843214,-0.017501640319828482,-0.9065484555687888,0.8715451749291354,-0.46202504794430865,0.4270217673046517,0.8665518715820468,35.9547551846576,-22.800997986201686,0.44452340762448145,4,0.1925020217895579,-0.25499820709227095,-0.19499778747557883,-0.28749752044677024,-0.14999771118163352,0,0.060227817614486145,1.102030727550819,31.815000534057614,1.700011444121005,32.240001678466804,-1.0253022752733032,32.150001525878906,0.060227817614486145
2431,2006-04-11,31.79999923706055,32.084999084472656,31.559999465942386,31.774999618530273,7216488.0,-0.007645465622843517,-1.307691017853645,0.0943390794256479,47.399507785875166,58.07699829311997,0.48128770151723543,0.23107159562951196,0.0565984131180457,-0.01962663440990653,11.343169963373365,0.5249996185302699,0.4932008426684078,-0.2885004997253411,-1.1089627426721442,0.5319617432214621,-0.6987316211987427,0.12173062174806049,1.0403578239233475,26.519291604932647,-28.03950836067869,0.41023112147340185,4,0.355000495910641,0.012500762939449572,-0.22999858856201527,-0.07749843597412465,-0.6899986267089915,1,0.041666691658132526,1.0000000000000189,32.044998168945305,1.102030727550819,31.815000534057614,1.700011444121005,32.240001678466804,0.041666691658132526
2432,2006-04-12,31.71999931335449,31.79999923706055,31.51000022888184,31.72500038146973,5107794.0,-0.0025157209316164497,2.7419521559360365,-0.2000457770659459,44.85642150490135,55.80646069493169,0.5431578924490559,0.35444697450398976,0.10540362053384555,0.0688101100725973,10.495375303091242,0.28999900817871094,0.4157921201507264,-0.38450040817260955,-1.1596597529429822,0.3906589365977631,-0.7720800805577959,0.00307926421257676,1.0179291400260873,24.705763556193304,-24.292360795493522,0.3875796723851867,4,0.34750080108642933,0.23250007629395242,-0.14999866485595348,0.0025014877319371465,0.12000083923340199,2,0.034205580558272386,-1.307691017853645,31.79999923706055,1.0000000000000189,32.044998168945305,1.102030727550819,31.815000534057614,0.034205580558272386
2433,2006-04-13,32.075000762939446,32.21500015258789,31.5,31.625,5836314.0,0.011191723116951602,-1.0428553522869293,-89.98093058720865,37.87063532784331,52.94837936581596,0.1060304728532202,0.02971616225924123,-0.25974083400725334,-0.2773609464592184,10.568913850612597,0.7150001525878906,0.3665767534074149,-0.047749042510993434,-0.8006689964776186,0.7051709114556282,-0.424209019494306,0.32871093447231914,0.5401348679912559,77.70262955764906,33.37686116171846,0.37645997698331146,4,-0.017499923706047582,-0.12250137329100497,-0.5050001144409109,-0.35249996185302024,-0.5950012207031179,3,0.019953215102894717,2.7419521559360365,31.71999931335449,-1.307691017853645,31.79999923706055,1.0000000000000189,32.044998168945305,0.019953215102894717
2434,2006-04-18,32.14500045776367,32.14500045776367,31.78000068664551,32.09999847412109,4920412.0,0.0021823754687204655,15.221496990760205,0.10000423854534861,46.60346999162345,50.93550396786285,0.004351360366577239,0.020215883143713143,-0.3407300284056234,-0.3389915759213977,11.267955244916267,0.3649997711181605,0.32256546962304355,-0.015499401092526455,-0.684794515005656,0.6537957128205996,-0.3501469580490877,0.31914815586403833,0.3363188974553424,90.20983498103323,45.81809772404163,0.33464755695656334,4,-0.08749961853027344,-0.19250106811523082,-0.5749998092651367,-0.4224996566772461,0.10499954223632812,1,-0.014310187751457537,-1.0428553522869293,32.075000762939446,2.7419521559360365,31.71999931335449,-1.307691017853645,31.79999923706055,-0.014310187751457537
2435,2006-04-19,32.685001373291016,32.735000610351555,32.290000915527344,32.375,7219490.0,0.016798908316609573,1.1707310265261526,6.888615749765802,57.571473880739326,50.55543180916418,-0.5775752414216626,-0.46942558570898285,-0.8843826190056063,-0.8650033164845041,12.421023689877577,0.5900001525878835,0.23284478694537825,0.47725143432617045,-0.20042584853660372,1.1549287171889482,0.13841279289478337,0.8160900757575575,-1.1850013732910156,95.951480781349,49.63511793293193,0.33883864143138853,4,-0.5675010681152344,-0.6475019454956055,-1.1950006484985352,-0.9625005722045898,-0.1900024414062429,2,-0.02784157003292531,15.221496990760205,32.14500045776367,-1.0428553522869293,32.075000762939446,2.7419521559360365,31.71999931335449,-0.02784157003292531
2436,2006-04-20,33.775001525878906,34.174999237060554,32.634998321533196,32.634998321533196,13707318.0,0.0333486341376934,-1.7017483979989538,3.6774134006029886,67.32676258956576,51.91868259292675,-1.618280223704005,-1.4681222508745435,-1.9656050633294768,-1.9361306964916167,13.895849012266398,1.540000915527358,0.19799854608754686,1.4615015029907212,0.5308529863204967,2.3921500196609493,0.9961772446556054,1.9268257613258335,-2.250301513671875,85.04681027045119,34.830588522918646,0.4653242583351138,4,-0.9375019073486328,-1.175002098083496,-2.3237504959106445,-2.0525007247924805,-1.5,3,-0.055662501352509164,1.1707310265261526,32.685001373291016,15.221496990760205,32.14500045776367,-1.0428553522869293,32.075000762939446,-0.055662501352509164
2437,2006-04-21,34.74499893188477,34.950000762939446,33.97999954223633,34.0,14041484.0,0.028719388961763404,-1.47134117006748,0.6535059980926589,70.56494633331194,53.05750174296217,-2.4378305088064707,-2.34366301753397,-2.9053785293234284,-2.8810240695794462,15.655979483030544,1.1749992370605398,0.1639357683750191,2.2952489852905344,0.8759258880632999,3.7145720825177726,1.5855874366769172,3.0049105339041517,-3.1142869506835993,94.05791925448709,44.09523677874724,0.7096615486136189,4,-1.5199985504150462,-1.7374982833862447,-3.3212480545044016,-3.022498130798347,-3.239999771118171,4,-0.10461932460148815,-1.7017483979989538,33.775001525878906,1.1707310265261526,32.685001373291016,15.221496990760205,32.14500045776367,-0.10461932460148815
2438,2006-04-24,34.735000610351555,34.799999237060554,34.365001678466804,34.5,4965516.0,-0.00028776289654863785,1.3835622165087595,0.31543751312102875,75.18485397784468,55.7564931509135,-2.276048457953131,-2.245185225320128,-2.8751266459310045,-2.8546665885369293,17.373689989465486,0.43499755859375,0.16708195400368453,2.1560007095336857,0.4168429445173487,3.8951584745500263,1.2864218270255137,3.0255795920418542,-2.9051313022460867,93.2176609648777,40.21818020831884,0.8695788825081696,4,-1.5100002288818288,-1.6475000381469656,-3.429999828338616,-3.0124998092651296,-2.9850006103515554,0,-0.08334534063318577,-1.47134117006748,34.74499893188477,-1.7017483979989538,33.775001525878906,1.1707310265261526,32.685001373291016,-0.08334534063318577
2439,2006-04-25,34.279998779296875,34.700000762939446,33.935001373291016,34.64500045776367,6408604.0,-0.013099231986743787,2.2210345409135015,-1.5531945977534396,67.23620094083176,57.17936359250408,-1.6032098612554648,-1.7785925736280461,-2.392006835884761,-2.3865836752594234,17.363052014145776,0.7999992370605398,0.21631058697047933,1.6357488632202148,-0.2570970726174977,3.5285947990579274,0.6893258953013586,2.582171831139071,-2.2629215839013668,74.81195405727516,24.002391072006418,0.9464229679188562,4,-1.0549983978271484,-1.1924982070922852,-2.9749979972839355,-2.557497978210449,-2.669998168945316,1,-0.08168026069918022,1.3835622165087595,34.735000610351555,-1.47134117006748,34.74499893188477,-1.7017483979989538,33.775001525878906,-0.08168026069918022
2440,2006-04-26,34.525001525878906,34.775001525878906,34.03499984741211,34.36999893188477,6368194.0,0.0071471048805871185,1.2595381613814391,-0.4246626882518121,71.37178973808255,59.84295047608268,-1.6309396087729482,-1.9532254488119989,-2.60691562724762,-2.612317401576245,17.328187438292034,0.7400016784667969,0.24779706480847352,1.7725015640258803,-0.2917648279854035,3.8367679560371606,0.740368368020242,2.8046347600315187,-2.331948916430761,81.64152099976302,29.460147574624557,1.0321331960056401,4,-1.3000011444091797,-1.3750009536743164,-3.150001049041748,-2.8025007247924805,-2.9500007629394567,2,-0.06589432079166258,2.2210345409135015,34.279998779296875,1.3835622165087595,34.735000610351555,-1.47134117006748,34.74499893188477,-0.06589432079166258
2441,2006-04-27,34.130001068115234,34.5,33.639999389648445,34.40999984741211,8191274.0,-0.011440997546881881,2.739140530409801,-1.8064135062634648,69.03845434358229,62.529843013713894,-0.9729911996253904,-1.4784786582992808,-2.1920770052169765,-2.201825752346682,18.164936680102333,0.8850021362304616,0.3609901723262894,1.2787509918212905,-0.8530211735598527,3.41052315720243,0.21286490913072242,2.344637074511862,-1.7715315694576077,37.40466906807903,-18.98938974905238,1.0658860826905703,4,-0.9050006866455078,-0.9800004959106445,-2.6850008964538574,-2.4075002670288086,-2.7850017547607457,3,-0.04790512994615481,1.2595381613814391,34.525001525878906,2.2210345409135015,34.279998779296875,1.3835622165087595,34.735000610351555,-0.04790512994615481
2442,2006-04-28,33.97999954223633,34.35499954223633,33.75,34.095001220703125,5490632.0,-0.0043950050156617015,-1.1043434417148204,0.41072207084468665,66.53989693069279,65.71531652514162,-0.5237759055601714,-1.252503149586211,-2.0113209429724606,-2.031938534203423,19.04690489067781,0.6049995422363281,0.4475462602044544,1.0397495269775376,-1.1258999849387976,3.2053990388938693,-0.043075228980626434,2.1225742829357053,-1.4660381677217913,29.31036183723676,-27.64524557638654,1.0828247559581665,4,-0.6149988174438477,-0.8099994659423828,-2.534999370574951,-2.2574987411499023,-2.899999618530277,4,-0.0501765167547501,2.739140530409801,34.130001068115234,1.2595381613814391,34.525001525878906,2.2210345409135015,34.279998779296875,-0.0501765167547501
2443,2006-05-02,34.375,34.439998626708984,33.560001373291016,33.56999969482422,7356974.0,0.011624498619333234,-1.133334566371354,-6.999900487610708,74.4741754913427,68.81206158066597,-0.6238119082995084,-1.5949960807355978,-2.3708264432521986,-2.4064705486271123,19.10494675971885,0.8799972534179688,0.6151263109531087,1.3494998931884794,-0.9038157684082222,3.6028155547851846,0.2228420623901286,2.47615772398683,-1.7148762621799705,67.07806784822844,4.023726849088348,1.126657830798352,5,-0.7549991607666016,-1.1499996185302734,-2.9050002098083496,-2.652499198913574,-3.0699996948242188,1,-0.08349093350497161,-1.1043434417148204,33.97999954223633,2.739140530409801,34.130001068115234,1.2595381613814391,34.525001525878906,-0.08349093350497161
2444,2006-05-03,33.705001831054695,34.49499893188477,33.68000030517578,34.375,7346618.0,-0.01949085582386345,-1.2638812359598384,-0.8322955465203251,64.63847514426223,69.59728394327963,0.32491157053105724,-0.8625003909749083,-1.6631991223575113,-1.7196921433295245,19.190529316205033,0.8149986267089915,0.8052083096285898,0.6117515563964915,-1.6375251890627567,2.8610283018557396,-0.5128868163331362,1.7363899291261156,-0.9074854717274974,11.934192555847432,-52.29473954546569,1.1246383727296247,5,0.08749771118162641,-0.48000144958496804,-2.177501678466804,-1.9825010299682688,-3.2750015258789134,2,-0.05800331478556453,-1.133334566371354,34.375,-1.1043434417148204,33.97999954223633,2.739140530409801,34.130001068115234,-0.05800331478556453
2445,2006-05-04,34.505001068115234,34.74499893188477,34.049999237060554,34.139999389648445,8072684.0,0.0237353269129168,-1.550448312790105,-0.5447801134163791,71.72691434920057,70.08618969435017,-0.21207272668388555,-1.591293937376669,-2.4154973148404864,-2.4959332929506957,19.703862396237184,1.0399971008300781,1.0383433371542452,1.3147506713867188,-1.0048331363156109,3.6343344790890484,0.15495876753555393,2.4745425752378836,-1.578335644571304,79.74697398918315,10.304036111183933,1.1597919038511642,5,-0.25,-1.2800006866455078,-2.606250762939453,-2.7300004959106445,-3.950000762939453,3,-0.08390089459927119,-1.2638812359598384,33.705001831054695,-1.133334566371354,34.375,-1.1043434417148204,33.97999954223633,-0.08390089459927119
2446,2006-05-05,34.36999893188477,34.450000762939446,33.65999984741211,33.759998321533196,6898246.0,-0.003912538242324848,1.0519390444484271,1.671226863706268,71.09870795445823,70.1454965411442,0.018110085483165506,-1.3693768515128184,-2.234991249904006,-2.3369185276119495,19.922995154910822,0.845001220703125,1.2426940187881286,1.0799985885620202,-1.2634312102567975,3.4234283873808344,-0.09171631084738863,2.251713487971429,-1.3219333879771114,68.35436518156084,-6.4687911011307335,1.1717148994094073,5,-0.18999862670899148,-1.1449985504150462,-2.4462490081787145,-2.5799989700317383,-4.4099998474121165,4,-0.08132086865887056,-1.550448312790105,34.505001068115234,-1.2638812359598384,33.705001831054695,-1.133334566371354,34.375,-0.08132086865887056
2447,2006-05-08,34.0,34.55500030517578,33.96500015258789,34.404998779296875,4945542.0,-0.010765171468816281,-1.4842191490386931,-0.6639317607624229,65.28990175112429,69.04605740484195,0.3032024335628023,-0.8998079841252746,-1.8252674854700999,-1.9465711075093992,20.632465429305014,0.5900001525878906,1.3699780215316437,0.61749973297119,-1.6821010468191275,2.9171005127615075,-0.5323006569239652,1.7673001228663452,-0.8378183429504347,37.13076229719267,-35.78617219777377,1.1498003898951585,5,0.16750144958496094,-0.7749996185302734,-2.036250114440911,-2.2100000381469656,-4.514999389648441,0,-0.07808825548957388,1.0519390444484271,34.36999893188477,-1.550448312790105,34.505001068115234,-1.2638812359598384,33.705001831054695,-0.07808825548957388
2448,2006-05-09,34.419998168945305,34.47499847412109,34.014999389648445,34.029998779296875,4350762.0,0.012352887321920747,-1.190481380563131,-0.9629643583753875,67.11811553393986,69.03293680407617,-0.18570692147707746,-1.210157783415589,-2.1972623352274283,-2.346046826063237,21.667582613933185,0.47499847412108664,1.3706185107835154,0.9284980773925682,-1.3496478646146315,3.206644019399768,-0.21057489361103165,2.067571048396168,-1.1505473655423444,70.04598735699157,-0.6552763719893306,1.1390729710036005,5,-0.25249671936034446,-1.1949977874755788,-2.4562482833862163,-2.629998207092271,-4.839998245239254,1,-0.09703656080530232,-1.4842191490386931,34.0,1.0519390444484271,34.36999893188477,-1.550448312790105,34.505001068115234,-0.09703656080530232
2449,2006-05-10,33.889999389648445,34.310001373291016,33.700000762939446,34.125,5352964.0,-0.015397989758611952,1.016519754347493,-0.6025666105872615,59.080620355597794,67.66725131713342,0.3164284975145648,-0.5446596827855714,-1.6336169470041781,-1.8078198160888306,23.096236318213844,0.7199974060058594,1.252558151092991,0.29474935531617064,-1.8468254387825382,2.436324149414883,-0.7760380417331874,1.3655367523655286,-0.5197155886732929,21.19813237889696,-44.39616554640686,1.0707873970493555,5,0.262500762939446,-0.664999008178718,-1.8949995040893555,-2.09999942779541,-4.3099994659423935,2,-0.0762761620250203,-1.190481380563131,34.419998168945305,-1.4842191490386931,34.0,1.0519390444484271,34.36999893188477,-0.0762761620250203
2450,2006-05-11,33.97499847412109,34.525001525878906,33.900001525878906,34.06999969482422,6332870.0,0.002508087518543922,-4.10214250124564,0.40425946367123267,51.77617269813731,65.74922002319508,0.16227142915234083,-0.5034674000807584,-1.6932817438979342,-1.8798613769540111,24.71685653924682,0.6350021362304616,1.1088792467855413,0.2832484245300222,-1.7345570700554873,2.3010539191155317,-0.7256543227627361,1.2921511718227805,-0.5099316554280762,35.19535928462662,-26.784223199809873,1.008902747292755,5,0.17750167846680398,-0.7499980926513601,-1.9799985885619975,-2.184998512268052,-4.3949985504150355,3,-0.10434137831221824,1.016519754347493,33.889999389648445,-1.190481380563131,34.419998168945305,-1.4842191490386931,34.0,-0.10434137831221824
2451,2006-05-12,33.125,33.950000762939446,33.095001220703125,33.775001525878906,6950282.0,-0.025018352091127682,-1.4084525203898317,6.842033408287313,35.29946074979921,62.27806044754024,0.95516420078458,0.47525293692652326,-0.8124742249221057,-1.023872130734226,25.79546533346543,0.8799972534179616,1.0118272017394006,-0.63300008773804,-2.468011256343935,1.2020110808678552,-1.550505672040984,0.2845054965649041,1.825000762939446,2.0547121992004804,-53.55936099360726,0.9175055843029472,5,0.7950000762939453,0.10000038146972656,-1.1200003623962331,-1.3350000381469656,-3.395000457763672,4,-0.07758489644752353,-4.10214250124564,33.97499847412109,1.016519754347493,33.889999389648445,-1.190481380563131,34.419998168945305,-0.07758489644752353
2452,2006-05-15,32.80500030517578,33.075000762939446,32.34999847412109,33.0,8321096.0,-0.009660368145636755,3.2028969482531586,0.2999988262497506,33.41924049504537,57.7164010035072,1.2191711726613264,0.9283003923968778,-0.4745812696643483,-0.7055096020983882,27.185461663893605,0.7750015258789134,0.852021341053721,-1.0072498321533203,-2.641773005428732,0.6272733411220912,-1.824511418791026,-0.18998824551561455,2.1079004669189416,20.919595063876617,-28.701174350399665,0.8172615866377045,5,0.7424983978271484,0.4200000762939453,-0.6775007247924805,-1.0150003433227468,-2.755001068115231,0,-0.08672462107108281,-1.4084525203898317,33.125,-4.10214250124564,33.97499847412109,1.016519754347493,33.889999389648445,-0.08672462107108281
2453,2006-05-16,32.71500015258789,32.919998168945305,32.380001068115234,32.59999847412109,6278594.0,-0.002743488850804554,1.0571407811081122,-0.5897531202316574,35.65536942436847,54.496055923519016,1.1722075861082573,1.1264602992248456,-0.3596276523256208,-0.61672859308905,28.415447862043663,0.539997100830071,0.719277821413904,-1.1292499542236314,-2.6410182251140952,0.38251831666683245,-1.8851340896688598,-0.373365818778403,2.095384527587889,16.781662819820532,-28.427673204460035,0.7558841354452304,5,0.8324985504150391,0.5100002288818359,-0.5850005149841238,-0.9250001907348562,-2.4850006103515625,1,-0.0987314542922545,3.2028969482531586,32.80500030517578,-1.4084525203898317,33.125,-4.10214250124564,33.97499847412109,-0.0987314542922545
2454,2006-05-17,31.684999465942386,32.970001220703125,31.354999542236328,32.794998168945305,8363348.0,-0.03148404957485618,1.2123237831221103,-9.65202176004177,27.243558491298288,49.55346082819653,2.10712435458338,2.234811850533813,0.7014419569473738,0.40501332650692845,30.126805173129377,1.6150016784667969,0.577418557457591,-2.136250591278074,-3.766245077082022,-0.5062561054741259,-2.951247834180048,-1.3212533483761,3.0269697659912076,10.410085716314372,-28.94367213553602,0.8149972429019732,5,1.2700004577636683,1.4675006866455043,0.4450001716613805,0.10500049591064808,-1.3249988555908274,2,-0.06643520838619421,1.0571407811081122,32.71500015258789,3.2028969482531586,32.80500030517578,-1.4084525203898317,33.125,-0.06643520838619421
2455,2006-05-18,31.774999618530273,32.27000045776367,31.479999542236328,31.96500015258789,9774870.0,0.0028404656495142344,-1.025641589944858,0.1711718523126216,30.16004064728402,45.00472001628829,1.7759042256208275,2.1851762226597344,0.6546743979680087,0.30719390873200325,30.73801474629352,0.7900009155273438,0.342455050065098,-2.0007503509521456,-3.8057063492053445,-0.19579435269894674,-2.9032283500787415,-1.0982723518255497,2.735551432021488,16.18496642479983,-22.448074588381562,0.9024779991265989,5,1.1800003051757812,1.3775005340576172,0.23875045776367188,0.015000343322761012,-1.3199996948242223,3,-0.06907945621324763,1.2123237831221103,31.684999465942386,1.0571407811081122,32.71500015258789,3.2028969482531586,32.80500030517578,-0.06907945621324763
2456,2006-05-19,31.895000457763672,32.200000762939446,31.57500076293945,31.79999923706055,7457984.0,0.003776580351661618,-1.293585687487708,-0.5000050193243802,32.345462638222145,41.34422678152138,1.4169071950244359,2.020711802903442,0.5695534235029811,0.178475321993254,29.532554404832595,0.6249999999999964,0.20189779397837526,-1.7867494583129897,-3.7780654581958473,0.20456654156987142,-2.7824074582544185,-0.7910914583715609,2.4262175022891626,31.395379783893247,-8.06922326882237,0.9956579999414302,5,1.0450000762939453,1.2574996948242188,0.11874961853027344,-0.10500049591063743,-1.5150012969970703,4,-0.07258192509271832,-1.025641589944858,31.774999618530273,1.2123237831221103,31.684999465942386,1.0571407811081122,32.71500015258789,-0.07258192509271832
2457,2006-05-22,31.11000061035156,31.934999465942386,30.84000015258789,31.75,9719908.0,-0.024612003014442108,1.1683190754064843,-6.736749116608063,24.066701208038765,36.560736300865706,1.9543724416604,2.6555765328309953,1.3836095473524743,0.9502638873850948,27.871712203130507,1.0949993133544957,-0.0998041382593442,-2.389999389648441,-4.621736857046894,-0.15826192224998792,-3.505868123347664,-1.274130655949218,3.0332442446322823,12.676071472705061,-22.333296210767585,1.115868733699226,5,1.5725002288818395,1.784999847412113,0.8737492561340368,0.6799993515014755,-1.0500011444091726,0,-0.04435876056061694,-1.293585687487708,31.895000457763672,-1.025641589944858,31.774999618530273,1.2123237831221103,31.684999465942386,-0.04435876056061694
2458,2006-05-23,31.84000015258789,32.06999969482422,31.190000534057614,31.190000534057614,9539332.0,0.02346510857969686,-1.7076913145160868,-1.0156253725293851,35.32649148460537,33.92138864853322,0.9162687165193049,1.7893091998192148,0.6857840193037177,0.20932760240641812,26.03047448596704,0.9599990844726598,-0.3944530921137641,-1.5152498245239272,-3.7849318884828236,0.7544322394349656,-2.6500908565033754,-0.380408792544479,2.038985126204274,46.948333264680755,8.64749963152726,1.1348410319794469,5,0.8425006866455078,1.0550003051757812,0.1699995994567871,-0.050000190734856176,-1.8950004577636719,1,-0.05621862144940515,1.1683190754064843,31.11000061035156,-1.293585687487708,31.895000457763672,-1.025641589944858,31.774999618530273,-0.05621862144940515
2459,2006-05-24,31.479999542236328,31.88999938964844,31.125,31.88999938964844,7256106.0,-0.011306551778464846,2.731705728560881,-0.6307693662023512,24.429391305581404,30.88285738269367,1.00404604140639,2.0330193420634117,1.0696030879055058,0.5611368900878446,25.105821235038544,0.764999389648441,-0.64712937181001,-1.735250473022461,-4.107849458785147,0.6373485127402247,-2.9215499659038002,-0.5489509801411216,2.1558669264594954,44.755192522127906,11.213825199634677,1.186299492881342,5,0.9150009155273438,1.4150009155273438,0.5250005722045898,0.3100004196167063,-0.6399993896484375,2,-0.039707751530392854,-1.7076913145160868,31.84000015258789,1.1683190754064843,31.11000061035156,-1.293585687487708,31.895000457763672,-0.039707751530392854
2460,2006-05-25,32.25,32.28499984741211,31.5049991607666,31.75,4958226.0,0.02445998948413486,1.7368459798423257,-1.2195126489825814,33.816790736627155,30.718116270118998,-0.04065307846782673,1.1424148203103854,0.3396295799135487,-0.2136185860243529,23.794220920508913,0.8050003051757812,-0.9573515513038089,-0.8514999389648423,-3.177386311020726,1.4743864330910448,-2.0144431249927877,0.31144324706309945,1.1621971634071855,97.5778647194547,65.61291725162346,1.162943186027943,5,-0.2924995422363317,0.6450004577636719,-0.24499988555908203,-0.46000003814696555,-0.860000610351559,3,-0.05860463223716095,2.731705728560881,31.479999542236328,-1.7076913145160868,31.84000015258789,1.1683190754064843,31.11000061035156,-0.05860463223716095
2461,2006-05-26,32.49499893188477,32.610000610351555,32.05500030517578,32.264999389648445,5740534.0,0.007596866104954136,1.4130295968886717,0.45999908447265625,38.28792108647405,31.25908078027774,-0.42959182037326116,0.8101837117011357,0.13575074456108638,-0.4545714267139047,23.065732413586808,0.5550003051757741,-1.1775557018002658,-0.5247509002685504,-2.8130583660054356,1.7635565654683347,-1.6689046331369966,0.6194028325998922,0.7114224706568706,93.50273171047179,59.62216972005897,1.1441537328684432,5,-0.5899982452392649,0.40000152587889914,-0.417499065399177,-0.7049989700317383,-0.8149986267089915,4,-0.0627788606011318,1.7368459798423257,32.25,2.731705728560881,31.479999542236328,-1.7076913145160868,31.84000015258789,-0.0627788606011318
2462,2006-05-29,32.275001525878906,32.625,32.169998168945305,32.439998626708984,1738890.0,-0.006770192744644188,-1.426651747113521,-0.7173801270462574,32.771096519583665,30.938606013079426,-0.3270765476757944,0.9443130333495162,0.3912911492356841,-0.22498007049945556,22.288612320549017,0.4550018310546946,-1.366028676838674,-0.6594984054565458,-2.924094902406651,1.6050980914935629,-1.7917966539315984,0.47279984301850675,0.7421061766664394,76.66676839192709,45.40445999264493,1.132298248475054,5,-0.37000083923339844,0.6199989318847656,0.44374799728393555,0.0774984359741282,-0.4150009155273473,0,-0.05871424556224558,1.4130295968886717,32.49499893188477,1.7368459798423257,32.25,2.731705728560881,31.479999542236328,-0.05871424556224558
2463,2006-05-30,31.5049991607666,32.375,31.35000038146973,32.34999847412109,8576322.0,-0.023857546977802513,1.2904958880229216,5.121297944651195,31.55451758522804,31.41760146796051,0.2829972728944874,1.568706111213416,1.1786280995726912,0.546244331128996,22.19905089708421,1.0249996185302699,-1.411473618969353,-1.2860007286071777,-3.5298917997445614,0.9578903425302023,-2.4079462641758695,-0.16405519303848592,1.3379399377821457,25.333277384440105,-6.904571034189541,1.1219455355686905,5,0.22750091552734375,1.3150005340576172,1.6112513542175293,1.235001564025879,-0.3399982452392578,1,-0.045865727132717526,-1.426651747113521,32.275001525878906,1.4130295968886717,32.49499893188477,1.7368459798423257,32.25,-0.045865727132717526
2464,2006-05-31,31.75,32.005001068115234,30.90999984741211,31.165000915527344,9483296.0,0.007776570251063486,1.0,-0.692307171410971,33.20755868587861,31.756214583359906,0.05384922034555828,1.2329455395179068,0.9644823032307954,0.30597831862954905,22.181084848606353,1.095001220703125,-1.4162259307751803,-0.9432497978210463,-3.1898216200087006,1.3033220243666115,-2.066535708914877,0.1800361132727808,0.9327039828718782,48.97959637614914,16.40881495164762,1.1232859110938282,5,-0.017499923706054688,1.0575008392333984,1.4062504768371582,0.9900007247924805,-0.4650001525878906,2,-0.05685040331262303,1.2904958880229216,31.5049991607666,-1.426651747113521,32.275001525878906,1.4130295968886717,32.49499893188477,-0.05685040331262303
2465,2006-06-01,31.61000061035156,32.014999389648445,31.17499923706055,31.75,6731882.0,-0.0044094295952264995,1.5074699947618513,-0.23931557051006777,37.193582796653125,32.29489460096335,0.18772324636998405,1.2068122150952298,1.123062810093007,0.45313995621350145,21.841823744733773,0.8400001525878942,-1.4473422273368328,-0.9384991645813052,-3.0633193193185484,1.1863209901559415,-2.0009092419499304,0.12391091278731636,0.9252870660975994,40.81636738534202,4.204347606842248,1.0624100773686231,6,0.12249946594238637,1.1975002288818395,1.5462498664855993,1.1300001144409215,-0.3350009918212855,3,-0.0243593939543143,1.0,31.75,1.2904958880229216,31.5049991607666,-1.426651747113521,32.275001525878906,-0.0243593939543143
2466,2006-06-02,31.57500076293945,32.115001678466804,31.5,32.084999084472656,6608376.0,-0.0011072396942836127,1.1578873399677136,3.642861035422276,39.07638269198325,33.9626369880683,0.19283637259247044,1.0768944519656465,1.179199207047649,0.49964202386260936,22.25778227456516,0.615001678466804,-1.3245973316730826,-0.8337491035461433,-2.8170917730257905,1.149593565933504,-1.8254204382859633,0.15792223119368032,0.8246639116008048,38.775560137640284,0.1711782819703771,0.9916713347398228,6,0.19249916076660512,1.2174987792968786,1.6124997138977086,1.164999961853031,-0.08500099182128551,4,-0.005859109067960833,1.5074699947618513,31.61000061035156,1.0,31.75,1.2904958880229216,31.5049991607666,-0.005859109067960833
2467,2006-06-05,31.34499931335449,31.854999542236328,30.92499923706055,31.57500076293945,3760862.0,-0.00728428959707017,1.354434108265077,0.4509847187212463,38.12824716054746,34.273943174284085,0.5136988880693956,1.1571173887516046,1.4164946878278961,0.7337776938294631,22.744031429127347,0.9300003051757777,-1.240389388019004,-0.9310005187988288,-2.8190162137782515,0.9570151761805938,-1.8750083662885366,0.013007328690882503,0.9298921994295775,29.692793217390612,-11.189856895804315,0.9440078474897108,6,0.42250061035156605,1.4475002288818395,1.8425011634826696,1.3950014114379918,-0.17499923706054332,0,0.010687541845903592,1.1578873399677136,31.57500076293945,1.5074699947618513,31.61000061035156,1.0,31.75,0.010687541845903592
2468,2006-06-06,31.07999992370605,31.61000061035156,30.915000915527344,31.01499938964844,7046606.0,-0.008454279644394047,-4.245330550257288,-0.28260923648483066,43.956049818944784,36.44357189799112,0.7370652941456406,1.2216998960443028,1.6816682155568579,0.9996559206535842,23.259712801674343,0.6949996948242152,-1.1873113069234833,-1.0289999961853091,-2.696508254209501,0.6385082618388793,-1.8627541251974016,-0.19524586717321313,1.080100280262318,14.107868711298707,-29.364088762262213,0.8337541290120948,6,0.6875000000000036,1.712499618530277,2.1875004768371618,1.6600008010864293,0.31500053405762074,1,0.025096547250972323,1.354434108265077,31.34499931335449,1.1578873399677136,31.57500076293945,1.5074699947618513,31.61000061035156,0.025096547250972323
2469,2006-06-07,31.30500030517578,31.545000076293945,30.82999992370605,31.059999465942386,5896206.0,0.007239394530954124,-1.0283694467064988,3.7692127116409573,45.42802339729879,37.73370886028797,0.5415840867154209,0.8359687841877061,1.4328639000840298,0.7823603200753624,24.50779672128755,0.7150001525878942,-0.9916111663834286,-0.6747496604919441,-2.1507412637415513,0.8012419427576596,-1.412745462116746,0.06324614113285776,0.7494918946821514,36.9649597527723,-9.547238311823754,0.7379958016248024,6,0.4224996566772461,1.482499122619629,2.1175003051757812,1.4350004196166992,-0.3649997711181676,2,-0.004472109512335343,-4.245330550257288,31.07999992370605,1.354434108265077,31.34499931335449,1.1578873399677136,31.57500076293945,-0.004472109512335343
2470,2006-06-08,30.43000030517578,31.06999969482422,30.42499923706055,30.770000457763672,10375884.0,-0.02795080630794089,-2.6856927989886215,-1.387750971187477,37.57421510749428,37.65440819595689,1.2642129293938709,1.5091437614900727,2.293227856687821,1.6531893602869303,25.62170450133622,0.8800010681152308,-0.9537767259565442,-1.3724997520446784,-2.6816155693583212,-0.0633839347310321,-2.0270576607015016,-0.7179418433878553,1.5020426670669629,0.295920762757563,-46.140316393696224,0.6545579086568228,6,1.0949993133544922,2.154998779296882,3.078749656677246,2.310000419616699,-0.08500099182129262,3,0.028097257103572915,-1.0283694467064988,31.30500030517578,-4.245330550257288,31.07999992370605,1.354434108265077,31.34499931335449,0.028097257103572915
2471,2006-06-09,30.55500030517578,30.815000534057614,30.309999465942386,30.72500038146973,6954246.0,0.004107788325547146,1.8857172440477343,0.5000000000000104,44.699138104412725,38.97974614982678,0.9332226896334603,1.2455961734605694,2.161351393558242,1.523505407111685,28.261462859401664,0.5050010681152273,-0.8130568459237466,-1.1189997673034675,-2.38536461628933,0.14736508168239482,-1.7521821917964004,-0.48581734281053457,1.1961974188450988,15.857658714237022,-33.40943559789142,0.6331824244929319,6,0.7874994277954102,1.8774995803833008,3.185000419616699,2.185000419616699,-0.17000007629394176,4,0.02356404209338292,-2.6856927989886215,30.43000030517578,-1.0283694467064988,31.30500030517578,-4.245330550257288,31.07999992370605,0.02356404209338292
2472,2006-06-12,29.959999084472656,30.57999992370605,29.76000022888184,30.45499992370605,8096178.0,-0.019473121085269218,1.2013389828338836,2.9117683357828845,31.5686252510407,38.981313668250415,1.3022527434307278,1.703887885357826,2.74096963679105,2.1123111127403575,30.124410570922954,0.8199996948242116,-0.8020528774195661,-1.5717509269714363,-2.9383768862160267,-0.2051249677268423,-2.2550639065937332,-0.8884379473491393,1.5894308834172364,10.810746721680625,-37.148946980318044,0.6833129796222966,6,0.9775018692016673,2.1975011825561523,3.7425012588500977,2.780001640319824,0.41500091552734375,0,0.05106811526701471,1.8857172440477343,30.55500030517578,-2.6856927989886215,30.43000030517578,-1.0283694467064988,31.30500030517578,0.05106811526701471
2473,2006-06-13,29.48500061035156,29.73500061035156,29.04999923706055,29.57500076293945,10077860.0,-0.015854422184120587,2.3414713571953243,0.18181818181818313,30.872494021934372,38.72186203892328,1.6322274102978582,2.028497784210515,3.1795967067090096,2.5822808679202858,32.25549782745398,0.9099998474121058,-0.8702270189353563,-1.8852494239807172,-3.4165971823810217,-0.35390166558040903,-2.650923303180871,-1.119575544780563,1.7781205992970435,17.434918916687238,-29.65243117212701,0.7656738792001537,6,1.09749984741212,2.3024997711181676,4.211250305175785,3.2550001144409215,1.4449996948242223,1,0.05714768292563033,1.2013389828338836,29.959999084472656,1.8857172440477343,30.55500030517578,-2.6856927989886215,30.43000030517578,0.05714768292563033
2474,2006-06-14,29.57999992370605,29.82500076293945,29.32500076293945,29.54999923706055,7911232.0,0.003221953921925369,-1.083343598628261,-0.3333403975754731,20.594706392182175,36.87754243842651,1.3377181419364774,1.8632406657182123,3.058896114821639,2.490418423526993,33.24488649727072,0.5,-0.8935829753298989,-1.6850001335144071,-3.40321526597668,0.03321499894786584,-2.544107699745542,-0.8258925672832724,1.2847593308767031,26.23765180886452,-13.865536643090742,0.8591075662311365,6,1.0025005340576278,2.2075004577636754,4.116250991821293,3.1600008010864293,1.3549995422363352,2,0.061359044582114386,2.3414713571953243,29.48500061035156,1.2013389828338836,29.959999084472656,1.8857172440477343,30.55500030517578,0.061359044582114386
2475,2006-06-15,29.57999992370605,29.57999992370605,29.57999992370605,29.57999992370605,0.0,0.0,1.0,0.0,16.06520423284843,34.320744831855976,1.1392885369192953,1.7817146818980056,3.0257337736459142,2.4920702704365887,34.28774296021061,0.0,-0.853154631051698,-1.575250148773197,-3.431192248094032,0.28069195054763796,-2.503221198433618,-0.6472790991127795,0.9581025277227049,30.028345449220517,-3.183007532598367,0.9279710496604183,6,0.8724994659423864,2.2075004577636754,4.1087503433227575,3.1600008010864293,1.0550003051757884,3,0.04597703224676586,-1.083343598628261,29.57999992370605,2.3414713571953243,29.48500061035156,1.2013389828338836,29.959999084472656,0.04597703224676586
2476,2006-06-16,29.57999992370605,29.57999992370605,29.57999992370605,29.57999992370605,0.0,0.0,1.0,0.0,16.93251734750001,31.96566374151736,0.9236713130363867,1.6858210670411644,2.9980128575705187,2.4950960802453004,35.38695668225266,0.0,-0.8481363090261027,-1.4595001220703168,-3.40765423551348,0.48865399137284626,-2.4335771787918965,-0.485423065348737,0.690243949136427,34.6405522083469,6.639910402057971,0.974077056721581,6,0.7500000000000036,1.9200000762939489,4.1087503433227575,3.1600008010864293,1.6049995422363352,4,0.025862048398294535,1.0,29.57999992370605,-1.083343598628261,29.57999992370605,2.3414713571953243,29.48500061035156,0.025862048398294535
2477,2006-06-19,29.729999542236328,30.05500030517578,29.670000076293945,29.88500022888184,5761396.0,0.005070981031682242,-1.8000055486582651,-100.0,24.312595401937273,29.783057695183196,0.5816601268614541,1.5042584064848654,2.828717269455126,2.341840031954554,35.43861868720099,0.4750003814697301,-0.8825481126635282,-1.2405004501342773,-3.2740246002354496,0.7930236999668914,-2.2572625251848635,-0.2237383750836912,-0.6800003051757777,67.66164999715309,37.699186990574646,1.016762075050585,6,0.567500114440918,1.3325004577636719,3.842500686645508,3.0100011825561523,1.4449996948242223,0,0.02203164132966018,1.0,29.57999992370605,1.0,29.57999992370605,-1.083343598628261,29.57999992370605,0.02203164132966018
2478,2006-06-20,30.04999923706055,30.11000061035156,29.35000038146973,29.625,6262860.0,0.010763528414106105,1.788981514534304,-2.741918415061795,25.920660753343697,27.615572956965963,0.1119641058593146,1.0996606591666804,2.4898407705471577,2.021289797663858,35.85150992436238,0.7600002288818288,-0.9346623904185947,-0.8310007095336864,-2.8609544645677936,1.1989530455004207,-1.84597758705074,0.18397616798336713,-0.9798999786376967,92.35651147082211,62.12278380212304,1.014976877517054,6,0.010000228881832385,0.9600009918212855,3.3362503051757777,2.69000148773193,1.3950004577636683,1,0.010815333483890077,-1.8000055486582651,29.729999542236328,1.0,29.57999992370605,1.0,29.57999992370605,0.010815333483890077
2479,2006-06-21,30.229999542236328,30.25,29.79999923706055,30.125,5067188.0,0.005990026946615767,5.206887479939969,0.24705818994533546,30.672252295764196,26.848688200107063,-0.2643617559912457,0.8655912350065833,2.3063672351127735,1.8302038679149248,36.116856751723134,0.4500007629394496,-0.9661370208016251,-0.5885004043579087,-2.6177735014304204,1.440772692714603,-1.6031369528941646,0.4261361441783471,-1.118304229736328,97.77772597322503,66.03716062117377,1.0146365485362552,6,-0.2974996566772461,0.7800006866455078,3.15625,2.5100011825561523,1.3050003051757812,2,0.02315583107970065,1.788981514534304,30.04999923706055,-1.8000055486582651,29.729999542236328,1.0,29.57999992370605,0.02315583107970065
2480,2006-06-22,30.36000061035156,30.73500061035156,30.19499969482422,30.524999618530273,4898258.0,0.00430039927501813,-1.1818181818181674,-1.5714259763851384,33.42428582431792,25.595926835652083,-0.4529712629952982,0.6184441388148798,2.166917304418053,1.6946305668786188,36.813097035824946,0.5400009155273402,-1.0303489112238928,-0.36399936676025746,-2.28576848267382,1.5577697491533051,-1.3248839247170388,0.5968851911965238,-1.1800070166015573,72.92419220011581,40.33549322664733,0.9608845579567815,6,-0.46750068664550426,0.4774990081787145,2.6937494277954137,2.3800001144409215,0.9699993133544922,3,0.01893935586400408,5.206887479939969,30.229999542236328,1.788981514534304,30.04999923706055,-1.8000055486582651,29.729999542236328,0.01893935586400408
2481,2006-06-23,30.45499992370605,30.70000076293945,30.34499931335449,30.5,4701710.0,0.003129094579863212,-1.6792431101865595,0.2727293745015011,37.39377199125107,26.243165362342125,-0.6298866928921711,0.3823819863174407,2.071276469963113,1.5843359011298013,38.12724779269449,0.35500144958496094,-1.1273983729647448,-0.16700010299683044,-1.9002979924144405,1.5662977864207797,-1.0336490477056373,0.6996488417119764,-1.1506057686279263,79.78334726546835,44.89390544705891,0.8666489447088053,6,-0.5624999999999964,0.3824996948242223,2.5987501144409215,2.2850008010864293,1.0499992370605504,4,0.005910369582226682,-1.1818181818181674,30.36000061035156,5.206887479939969,30.229999542236328,1.788981514534304,30.04999923706055,0.005910369582226682
2482,2006-06-26,30.3799991607666,30.684999465942386,30.295000076293945,30.63999938964844,2667946.0,-0.002462674868735415,1.2285655119045424,5.777773068282588,39.5209471413186,27.20410459782926,-0.5465155512287154,0.32478672479604853,2.1473300008369876,1.6379412186584759,39.55907963434772,0.38999938964844105,-1.1055689196937166,-0.14725074768066548,-1.697607327281446,1.403105831920115,-0.9224290374810558,0.6279275421197248,-0.9611564892666031,74.36813061961979,35.32772574934026,0.7751782898003895,6,-0.3499984741210973,0.4575004577636719,2.6662511825561523,2.360001564025879,0.820001602172848,0,0.026497706629807327,-1.6792431101865595,30.45499992370605,-1.1818181818181674,30.36000061035156,5.206887479939969,30.229999542236328,0.026497706629807327
2483,2006-06-27,30.059999465942386,30.7450008392334,29.92499923706055,30.60000038146973,5166374.0,-0.010533235801976959,-1.024691881301884,2.076924769834546,31.877714224158794,28.457772134715547,-0.15240140657312296,0.5596748786655006,2.4532412362561296,1.94316960239669,40.2889563416322,0.820001602172848,-1.1609296402095666,-0.3950004577636683,-1.8870886736041044,1.0970877580767677,-1.1410445656838846,0.3510436501565479,-0.5358641593342632,27.51320508706184,-11.30270806262859,0.7460441079202178,6,-0.012498855590823865,0.7775001525878871,2.728751182556149,2.7025012969970597,1.1300010681152273,1,0.037092474748093185,1.2285655119045424,30.3799991607666,-1.6792431101865595,30.45499992370605,-1.1818181818181674,30.36000061035156,0.037092474748093185
2484,2006-06-28,29.94499969482422,30.184999465942386,29.8700008392334,30.0,4924220.0,-0.003825674423196923,-2.07318707084244,0.1018522443097529,40.93456544525017,31.22103449164908,0.0221474803479893,0.561292867561896,2.550269122429185,2.0418608297367733,40.65972333292519,0.3149986267089879,-1.0945600728349838,-0.4197502136230469,-1.7958796551372735,0.9563792278911798,-1.107814934380162,0.26831450713406824,-0.2987778349535688,8.571297781808036,-33.666482705551225,0.688064720757114,6,0.10250091552734375,0.8924999237060547,2.8437509536743164,2.950000762939453,1.1100006103515625,2,0.05009183554138641,-1.024691881301884,30.059999465942386,1.2285655119045424,30.3799991607666,-1.6792431101865595,30.45499992370605,0.05009183554138641
2485,2006-06-29,30.84000015258789,30.93000030517578,30.04999923706055,30.04999923706055,6591450.0,0.02988814382650884,-1.2278482235120394,-14.36357331113879,54.13642775992541,35.3548023152519,-0.7546896770600888,-0.4156631247220943,1.6299177149912296,1.1362293452048675,40.54942249608831,0.9850006103515625,-0.9574886914773373,0.5137502670288079,-0.7545512567900126,1.7820517908476283,-0.12040049488060234,1.147901028938218,-1.0839003947809651,91.50941528938633,44.03721063254244,0.63415076190941,6,-0.6999998092651367,-0.0025005340576171875,1.8050003051757812,2.0550003051757812,0.4349994659423828,3,0.02253565795672996,-2.07318707084244,29.94499969482422,-1.024691881301884,30.059999465942386,1.2285655119045424,30.3799991607666,0.02253565795672996
2486,2006-06-30,31.38999938964844,31.47500038146973,31.03000068664551,31.145000457763672,6023426.0,0.017833957014893098,1.1445721114072618,0.31012487083160895,71.02943040921635,40.54556176050513,-1.1409198862051682,-1.0332058384181266,1.0252965468616573,0.5786095190265321,40.31260875365564,0.6350002288818395,-0.7601016870256885,1.0729995727539112,-0.15913760057854276,2.305136746086365,0.45693098608768423,1.6890681594201382,-1.5199985504150426,94.70398653803647,40.834825187978595,0.6160685866662274,6,-0.9774990081787109,-0.5524997711181676,1.0362510681152308,1.5050010681152308,-0.6449985504150426,4,-0.0019114197868438376,-1.2278482235120394,30.84000015258789,-2.07318707084244,29.94499969482422,-1.024691881301884,30.059999465942386,-0.0019114197868438376
2487,2006-07-03,31.68000030517578,31.7450008392334,31.35000038146973,31.440000534057614,3208530.0,0.009238640368466333,1.1351327666286724,0.9795951732191517,84.13685210959284,47.01402746675503,-1.2574595194383669,-1.3669043952484614,0.6516466505069616,0.2875468278634017,39.3740804114597,0.3950004577636683,-0.5249522792084917,1.3462504386901841,0.04794014821595738,2.644560729164411,0.6970952934530708,1.9954055839272975,-1.6300010681152308,96.53330485026042,36.483425199069714,0.6491551452371125,7,-0.9075002670288086,-0.8425006866455078,0.7200002670288086,1.2150001525878906,-0.9300003051757812,0,-0.005524025969803725,1.1445721114072618,31.38999938964844,-1.2278482235120394,30.84000015258789,-2.07318707084244,29.94499969482422,-0.005524025969803725
2488,2006-07-04,31.86000061035156,31.940000534057614,31.53000068664551,31.60000038146973,2738652.0,0.005681827760158464,-1.0500011920940333,1.0833353201566749,84.54545296913399,52.99993865268501,-1.289293576306374,-1.565749622263933,0.38868664809878695,0.10233132517256038,38.43704601821419,0.40999984741210227,-0.2812902044693608,1.4872507095336864,0.05463971220930475,2.919861706858068,0.7709452108714956,2.2035562081958773,-1.538801116943354,96.13526881641167,30.49439880081806,0.7163054986621906,7,-0.9549999237060511,-1.1475009918212855,0.5399999618530309,1.034999847412113,-0.6650009155273402,1,-0.02071562569894214,1.1351327666286724,31.68000030517578,1.1445721114072618,31.38999938964844,-1.2278482235120394,30.84000015258789,-0.02071562569894214
2489,2006-07-05,31.165000915527344,31.8700008392334,30.95000076293945,31.584999084472656,6621152.0,-0.02181417707187372,-1.164709947850741,-1.6153761508271725,69.83730486681753,57.0458296574072,-0.5003313132093936,-0.929428380051931,1.005608552400858,0.7943285185005919,37.496200742584385,0.9200000762939489,-0.10633404695877147,0.7992509841918931,-0.6154365314835424,2.2139384998673286,0.09190722635417714,1.506594742029609,-0.5524172348022454,58.99475731780548,-10.690227124043972,0.7073437578377176,7,-0.26000022888183594,-0.5825004577636648,1.1112489700317383,1.7299995422363281,-0.4100017547607422,2,0.0008021696709725745,-1.0500011920940333,31.86000061035156,1.1351327666286724,31.68000030517578,1.1445721114072618,31.38999938964844,0.0008021696709725745
2490,2006-07-06,31.28499984741211,31.34000015258789,30.84000015258789,31.29999923706055,5154458.0,0.0038504389013183093,9.526180533247672,0.035712988192560684,70.71688965419753,60.74839828662346,-0.5311797260621525,-1.0351619101077034,0.7994180539503049,0.6712758681556039,36.19088418394887,0.5,0.055775660102447944,0.8764999389648445,-0.5968213880550124,2.3498212659847013,0.13983927545491426,1.6131606024747747,0.6550006866455043,40.454503682048696,-32.272766834883654,0.7366606635099293,7,-0.37999916076660156,-0.7024993896484304,0.9850006103515625,1.6100006103515625,-0.48999977111816406,3,-0.007351751425862751,-1.164709947850741,31.165000915527344,-1.0500011920940333,31.86000061035156,1.1351327666286724,31.68000030517578,-0.007351751425862751
2491,2006-07-07,31.274999618530273,31.60000038146973,30.920000076293945,31.17499923706055,4352508.0,-0.00031964931854278067,-1.2295139377452706,-6.666963377414257,69.4339613587999,64.07206653301027,-0.43877180516853187,-1.020791973947464,0.7340674229361355,0.675019667108014,34.57456054102167,0.6800003051757848,0.19543502968965143,0.8304997444152846,-0.6922504794864537,2.353249968317023,0.06912463246441547,1.5918748563661538,0.643000907897946,39.54539228078949,-32.42546658064639,0.7613751119508685,7,-0.3699989318847656,-0.6924991607665945,0.9950008392333984,1.6200008392333984,-0.32499885559082387,4,0.0,9.526180533247672,31.28499984741211,-1.164709947850741,31.165000915527344,-1.0500011920940333,31.86000061035156,0.0
2492,2006-07-10,31.489999771118164,31.59000015258789,30.95000076293945,31.15500068664551,2699856.0,0.006874505362439942,1.3925217651714608,3.3499780655744793,68.60465402822584,68.15283762235106,-0.5361409799844203,-1.175562913930328,0.44949689686497507,0.4610172865914208,32.42971645834766,0.639999389648441,0.3304581791604768,0.9689998626708984,-0.6041587484831581,2.542158473824955,0.18242055709387017,1.7555791682479267,0.4064407478332477,59.09085391968697,-9.875818557212703,0.7865793055770277,7,-0.5849990844726562,-0.994999885559082,0.7899999618530273,1.4050006866455078,-0.1649990081787145,0,-0.02365827047633262,-1.2295139377452706,31.274999618530273,9.526180533247672,31.28499984741211,-1.164709947850741,31.165000915527344,-0.02365827047633262
2493,2006-07-11,31.170000076293945,31.53499984741211,31.01000022888184,31.184999465942386,4070458.0,-0.010161946559228419,-2.1343346466556286,-0.04477441982282645,61.72070424444506,70.46240860003938,-0.047080358291825775,-0.7619187455086376,0.6820394098094837,0.7799245725113977,29.68914896917092,0.5249996185302699,0.4395660816956912,0.5647501945495605,-0.954347777931261,2.083848167030382,-0.19479879169085024,1.3242991807899713,0.7053116353301974,32.03880618573119,-31.908556315812888,0.75954898624041,7,-0.17500019073486328,-0.6750001907348633,1.109999656677246,1.7250003814697266,0.22999954223632812,1,-0.013474497121139684,1.3925217651714608,31.489999771118164,-1.2295139377452706,31.274999618530273,9.526180533247672,31.28499984741211,-0.013474497121139684
2494,2006-07-12,31.395000457763672,31.709999084472656,31.145000457763672,31.45000076293945,3581590.0,0.007218491527718918,-1.0360299676953741,3.666836215665222,62.60657689194609,71.40353628137501,-0.05002894197338392,-0.8895812556377791,0.3919925410233063,0.5596796929777597,26.893107662491623,0.5649986267089844,0.5568265722740335,0.6990005493164055,-0.7784963194245478,2.176497418057359,-0.039747885054072896,1.437748983686884,0.4596050226797459,63.793216846074586,0.9408238383443148,0.738748434370477,7,-0.005000114440917969,-0.9000005722045898,0.8849992752075195,1.5,0.2999992370605469,2,-0.006370465361467903,-2.1343346466556286,31.170000076293945,1.3925217651714608,31.489999771118164,-1.2295139377452706,31.274999618530273,-0.006370465361467903
2495,2006-07-13,30.940000534057614,31.21500015258789,30.70000076293945,31.10000038146973,5124612.0,-0.014492750981742408,1.6410266442349257,2.9090719933419735,55.431137668275994,69.67039264349275,0.47008191908519237,-0.3451662429314801,0.7495274086026278,1.0168375950552324,24.186603264330607,0.6949996948242223,0.7325899796499797,0.17600059509276988,-1.2074227706930252,1.559423960878565,-0.5157110878001276,0.8677122779856674,0.894312839828693,23.762393065548608,-35.42204994918407,0.6917116828928972,7,0.38000011444091797,-0.4450006484985316,1.3174991607666051,1.9499998092651332,0.7950000762939453,3,-0.005979359085251823,-1.0360299676953741,31.395000457763672,-2.1343346466556286,31.170000076293945,1.3925217651714608,31.489999771118164,-0.005979359085251823
2496,2006-07-14,30.34499931335449,30.69499969482422,30.34499931335449,30.60000038146973,4995510.0,-0.019230808352707296,-1.7450895328136902,1.5937581956464462,49.64894841397377,65.83840334397951,1.0071765502769239,0.32684276859816563,1.2424922769040059,1.609760454026496,21.506921539083624,0.595001220703125,0.8686331321024454,-0.457250595092777,-1.741591939913942,0.8270907497283915,-1.0994212675033594,0.18492007731780546,1.443941556093943,0.0,-54.89829978263896,0.6421706724105838,7,0.7975006103515625,0.1500005722045934,1.7100000381469762,2.3425006866455114,1.2049999237060618,4,0.014829486673984427,1.6410266442349257,30.940000534057614,-1.0360299676953741,31.395000457763672,-2.1343346466556286,31.170000076293945,0.014829486673984427
2497,2006-07-17,30.38500022888184,30.59000015258789,30.05500030517578,30.57999992370605,4952108.0,0.0013182045289994448,3.976739234577101,0.7647014824898157,53.45377934599655,62.383772941408694,0.8539654017184155,0.3567180028527801,1.1107440509327908,1.56669513186473,19.89633831736486,0.5349998474121094,0.898142462656871,-0.4499997138977001,-1.649842285138103,0.7498428573427027,-1.0499209995179015,0.1499215717225013,1.3173041472009572,19.939587136508855,-36.835539072046394,0.5999212856202006,7,0.5775003433227504,0.10999965667724254,1.5024995803832972,2.2449998855590785,1.1800003051757741,0,0.018594718769182617,-1.7450895328136902,30.34499931335449,1.6410266442349257,30.940000534057614,-1.0360299676953741,31.395000457763672,0.018594718769182617
2498,2006-07-18,30.375,30.670000076293945,30.190000534057614,30.31999969482422,5940464.0,-0.0003291172883498339,-2.0476294277928693,-0.2820532884698252,54.673914035010604,60.69895173787459,0.7053399504591233,0.4135160678858867,1.0134492672133462,1.5748190634872543,17.863147445558976,0.4799995422363317,0.8132956443762289,-0.4762499809265144,-1.6395753410762808,0.687075379223252,-1.0579126610013994,0.10541269914837059,1.1955200504102343,19.335343253858493,-41.73876445941437,0.5816626800748838,7,0.5074996948242188,0.11999988555908203,1.172500610351566,1.9800004959106445,0.9699993133544886,1,0.0312757452819572,3.976739234577101,30.38500022888184,-1.7450895328136902,30.34499931335449,1.6410266442349257,30.940000534057614,0.0312757452819572
2499,2006-07-19,30.93000030517578,31.01000022888184,30.209999084472656,30.60000038146973,7281224.0,0.018271614985210904,2.2653123187531055,5.9999653211263055,51.0563392893921,58.5144461417851,0.1268375274416833,-0.09101968187002285,0.3724769695720269,1.0166000772616997,15.807188868905408,0.8000011444091832,0.6646449270209445,0.04375028610229492,-1.0824026853743476,1.1699032575789374,-0.5193261996360263,0.6068267718406162,0.5192781656156953,75.43104440505513,17.454694348905157,0.5630764857383213,7,-0.0475006103515625,-0.29749965667724965,0.2550001144409215,1.0699996948242188,0.7399997711181641,2,0.015195580624544736,-2.0476294277928693,30.375,3.976739234577101,30.38500022888184,-1.7450895328136902,30.34499931335449,0.015195580624544736
2500,2006-07-20,30.934999465942386,31.20000076293945,30.70000076293945,30.93000030517578,4351878.0,0.00016162821588361354,-1.1505457498779375,0.015148975522364482,43.87618208058507,55.674692888650114,0.07483992864716882,-0.05347430986087787,0.2770511569999563,1.0034288210589999,14.514257959098439,0.5,0.4860187505183262,0.01999950408935902,-1.078607684100863,1.118606692279581,-0.529304090005752,0.56930309818447,0.4027367515998357,76.85579117456037,22.553436722533576,0.5493035940951109,7,-0.052499771118167615,-0.2899990081787145,0.2500009536743164,1.0650005340576136,0.8999996185302699,3,0.024567649652573964,2.2653123187531055,30.93000030517578,-2.0476294277928693,30.375,3.976739234577101,30.38500022888184,0.024567649652573964
2501,2006-07-21,30.63500022888184,31.04999923706055,30.354999542236328,30.86000061035156,6947200.0,-0.009697728858564458,1.2975286339862329,-45.00763067528136,35.973154774797294,52.04897074938029,0.3067680518732594,0.274790159777357,0.5086755069810707,1.300773421277107,13.327691589610646,0.6949996948242223,0.38592189823229006,-0.2889997482299762,-1.374612273960171,0.7966127775002185,-0.8318060110950718,0.2538065146351194,0.6001171156710683,50.654994919292164,1.624570664798398,0.5428062628650974,7,0.24749946594237926,0.010000228881832385,0.48499965667724254,1.3649997711181605,1.4250011444091761,4,0.035906654912725156,-1.1505457498779375,30.934999465942386,2.2653123187531055,30.93000030517578,-2.0476294277928693,30.375,0.035906654912725156
2502,2006-07-24,31.184999465942386,31.309999465942386,30.649999618530273,30.85000038146973,4233298.0,0.017953296326142176,1.2564132660380678,-1.4888822955961984,41.75822640301945,49.83091765588855,-0.32524866756323334,-0.2232546449719628,-0.09440119511095091,0.7464208304757385,11.860818604921546,0.6749992370605469,0.2767722328718172,0.22074947357178232,-0.8393316267542268,1.2808305738977914,-0.30929107659122224,0.7507900237347869,-1.1299991607666051,88.83927507058907,43.876697031152624,0.5300405501630037,7,-0.3024997711181676,-0.5399990081787145,-0.269999504089359,0.8150005340576136,0.7849998474121023,0,0.011704337898635675,1.2975286339862329,30.63500022888184,-1.1505457498779375,30.934999465942386,2.2653123187531055,30.93000030517578,0.011704337898635675
2503,2006-07-25,31.17499923706055,31.45499992370605,31.020000457763672,31.26499938964844,3764984.0,-0.00032067433231020015,-1.175009775217621,-0.26865790612402923,50.14660296159242,48.446476108071465,-0.35142033574924625,-0.13221728183389914,-0.13578755932469733,0.7557974707054456,9.814915825644716,0.43499946594237926,0.17215090759713902,0.15499925613403676,-0.8185997877435618,1.1285983000116353,-0.3318002658047625,0.641798778072836,-1.0948989486694387,77.51000016852116,32.90457556068657,0.4867995219387994,7,-0.41999912261963246,-0.5299987792968786,-0.4949994087219274,0.8250007629394496,1.2150001525878942,1,0.012510065967649808,1.2564132660380678,31.184999465942386,1.2975286339862329,30.63500022888184,-1.1505457498779375,30.934999465942386,0.012510065967649808
2504,2006-07-26,31.44499969482422,31.559999465942386,31.21500015258789,31.28000068664551,3133774.0,0.008660800781759015,-1.3389777907089757,-1.8333192048488565,52.247188001281565,48.092703922849864,-0.685690191182232,-0.29943163730620626,-0.42189158063937526,0.4954392302565509,7.536450049816472,0.38500022888183594,0.057854617517314466,0.3499997138977058,-0.49790803410450124,1.1979074618999128,-0.07395416010339773,0.7739535878988093,-1.3099034210205112,90.45644992536779,43.45359301236892,0.42395387400110374,7,-0.6374998092651367,-0.5749998092651367,-0.9099998474121094,0.5550003051757812,0.720001220703125,2,-0.0031801679898311175,-1.175009775217621,31.17499923706055,1.2564132660380678,31.184999465942386,1.2975286339862329,30.63500022888184,-0.0031801679898311175
2505,2006-07-27,31.53499984741211,31.92499923706055,31.13500022888184,31.70000076293945,5863974.0,0.002862145125182014,1.5691113895470432,-1.0000115597581698,53.57143044284531,48.528535259391155,-0.7626104764984873,-0.3527817918132037,-0.5301829255557564,0.4208918362365637,6.746819498031148,0.7899990081787109,-0.004464073628625442,0.4052498817443855,-0.45552389495395573,1.2660236584427267,-0.025137006604783352,0.8356367700935543,-1.3144093820800826,75.15926971615714,26.088948852518108,0.4303868883491705,7,-0.5450000762939453,-0.6299991607666016,-1.0637497901916504,0.4650001525878906,0.7900009155273366,3,0.004280964944824994,-1.3389777907089757,31.44499969482422,-1.175009775217621,31.17499923706055,1.2564132660380678,31.184999465942386,0.004280964944824994
2506,2006-07-28,31.32999992370605,31.32999992370605,30.92499923706055,31.25,6336602.0,-0.006500711105057455,9.12502682211645,-0.48484533222359827,47.796146000926846,47.89990933216118,-0.45057759861254354,-0.16074903750668668,-0.35010201355149206,0.6350401755517225,6.689910455194031,0.610000610351559,-0.0991102427026469,0.20324993133544567,-0.6541162786737296,1.060616141344621,-0.22543317366914195,0.6319330363400333,-0.9730567566357422,53.33337322560383,5.302119747371371,0.4286831050045885,7,-0.2725000381469691,-0.4249992370605433,-0.9650001525878871,0.6700000762939489,1.1350002288818395,4,0.016118709288106103,1.5691113895470432,31.53499984741211,-1.3389777907089757,31.44499969482422,-1.175009775217621,31.17499923706055,0.016118709288106103
2507,2006-07-31,31.5049991607666,31.649999618530273,31.18000030517578,31.184999465942386,4595948.0,0.005585676268327511,-1.8484978094258269,4.000000000000133,54.806298791994465,47.91461874960383,-0.5028807816741789,-0.36842024254468697,-0.5231937687860118,0.4715772133283238,7.212914535258181,0.4699993133544922,-0.12468026745643357,0.3869992256164565,-0.44992121209829605,1.223919663331209,-0.03146099324091978,0.8054594444738328,-1.022611508097075,57.99999237060511,7.617568986678741,0.41846021885737716,7,-0.4375,-0.5999984741210938,-1.1399993896484375,0.49500083923339844,0.8150005340576172,0,0.017616322085656888,9.12502682211645,31.32999992370605,1.5691113895470432,31.53499984741211,-1.3389777907089757,31.44499969482422,0.017616322085656888
2508,2006-08-01,31.20000076293945,31.729999542236328,31.125,31.149999618530273,5559244.0,-0.00968095241871858,-11.09994468710065,0.15625372529384182,47.26508036548341,47.493367758058426,-0.07660497613156636,-0.12163910478839668,-0.24332633666484682,0.7835015397427192,7.631594913280185,0.6049995422363281,-0.0776823514266951,0.11500082015990998,-0.6474673720169122,0.8774690123367321,-0.2662332759285029,0.49623491624832283,-0.6022041835186407,27.500152587889914,-20.310728121832597,0.38123409608841147,8,-0.06000137329101207,-0.29500007629394176,-0.766250610351559,0.7999992370605504,0.5049991607666016,1,0.02467944011493972,-1.8484978094258269,31.5049991607666,9.12502682211645,31.32999992370605,1.5691113895470432,31.53499984741211,0.02467944011493972
2509,2006-08-02,31.190000534057614,31.489999771118164,30.67499923706055,31.45000076293945,7605730.0,-0.0003205201486313758,3.794145531451659,-5.199885561701685,54.006411627983724,48.6189488188805,-0.028882484529393793,-0.11559663700427336,-0.24748575182259103,0.7980447935462607,7.466299692297956,0.8150005340576136,-0.05007350769135499,0.10375061035155753,-0.6593515079259831,0.8668527286290981,-0.27780044878721455,0.4853016694903296,0.7349987030029368,41.20010375976506,-9.254003801152692,0.38155105913877063,8,-0.050001144409176135,-0.2849998474121058,-0.7475004196166957,0.8099994659423864,0.25,2,0.038473832479756,-11.09994468710065,31.20000076293945,-1.8484978094258269,31.5049991607666,9.12502682211645,31.32999992370605,0.038473832479756
2510,2006-08-03,31.05500030517578,31.25,30.75,31.25,5695178.0,-0.004328317620078903,4.12821315387926,0.7499981660125444,63.34589364013463,51.66036424836243,0.1396116193298056,0.0013587819557443481,-0.15332903662489983,0.9402022359043443,7.146575189537751,0.5,-0.025641237784860493,-0.01974964141845703,-0.7771514357657097,0.7376521529287956,-0.39845053859208335,0.3589512557551693,0.8449989318847706,36.01904817003037,-19.957229073984692,0.3787008971736267,8,0.2324991226196289,-0.06000041961669922,-0.6125001907348633,0.9449996948242188,0.6149997711181641,3,0.03574305585070503,3.794145531451659,31.190000534057614,-11.09994468710065,31.20000076293945,-1.8484978094258269,31.5049991607666,0.03574305585070503
2511,2006-08-04,31.274999618530273,31.44499969482422,30.86000061035156,31.35000038146973,5537316.0,0.007084183261715449,3.415097598894482,0.3846198990571018,65.66902354369702,54.31711948621549,0.022287082551628146,-0.23045613739646598,-0.4203558134307386,0.7274347120659925,7.30259204375126,0.5849990844726598,-0.012361495548777413,0.20024967193603516,-0.5571521224112175,0.9576514662832878,-0.17845122523759116,0.5789505691096615,0.6004996185302787,56.872057621798945,-3.5113195650288844,0.3787008971736267,8,0.02499961853027699,-0.2774991989135742,-0.7862496376037598,0.7250003814697266,0.2650012969970703,4,0.033573178488131905,4.12821315387926,31.05500030517578,3.794145531451659,31.190000534057614,-11.09994468710065,31.20000076293945,0.033573178488131905
2512,2006-08-07,30.7450008392334,30.97500038146973,30.53000068664551,30.85000038146973,4894720.0,-0.01694640402114833,1.507043766991493,1.3999796551548562,55.505973245988734,54.91260507337064,0.54010636791946,0.2538842376107553,0.06257952488845575,1.2597407415964952,7.46226969378386,0.7449989318847621,0.023730290217031325,-0.292499160766603,-1.0370829593794682,0.4520846378462622,-0.6647910600730356,0.0797927385398296,1.1064883978271531,17.916696469017232,-45.690237604267836,0.3722918993064334,8,0.48249912261963246,0.2524995803833008,-0.12000083923339844,1.2549991607666016,0.904998779296875,0,0.05594403208340837,3.415097598894482,31.274999618530273,4.12821315387926,31.05500030517578,3.794145531451659,31.190000534057614,0.05594403208340837
2513,2006-08-08,30.75,31.01499938964844,30.649999618530273,30.96999931335449,3478958.0,0.00016260076858487515,1.3548412898620859,2.0952406902814573,46.79714046398227,54.30704423589293,0.5235366454761952,0.22746884368095976,0.034427943120782345,1.2521515170230018,7.605435028228968,0.3649997711181676,0.12344113960701364,-0.26649999618530273,-1.0189981352384088,0.4859981428678033,-0.642749065711854,0.1097490733412485,1.0486296950439495,22.9166169960817,-37.575556219438596,0.3762490695265529,8,0.4774999618530309,0.24750041961669922,0.05499982833862305,1.25,0.8950004577636719,1,0.05105690064469015,1.507043766991493,30.7450008392334,3.415097598894482,31.274999618530273,4.12821315387926,31.05500030517578,0.05105690064469015
2514,2006-08-09,31.19499969482422,31.295000076293945,30.625,30.899999618530273,6567704.0,0.014471534791031582,1.7070664257117867,-1.3409136228466616,54.00001056379559,54.35466424933186,0.0439688952496482,-0.2458895451407095,-0.43692890786245187,0.8122325977874283,8.078989820629067,0.6700000762939453,0.17439523750097052,0.18849973678588938,-0.547964563533391,0.9249640371051697,-0.179732413373749,0.5567318869455278,0.5528848398837916,72.67756601205268,13.666409487096779,0.36823215015964,8,-0.06499958038330078,-0.2049999237060547,-0.3862495422363281,0.8050003051757812,0.020000457763671875,2,0.016348781339031504,1.3548412898620859,30.75,1.507043766991493,30.7450008392334,3.415097598894482,31.274999618530273,0.016348781339031504
2515,2006-08-10,30.7549991607666,31.020000457763672,30.59000015258789,30.92499923706055,6856710.0,-0.014104841749064678,1.3888738774537073,-0.5762712960269089,51.76989806080338,54.796192255984806,0.40419629416624403,0.18924310527808785,-0.024428512797953772,1.2492183986866223,7.865852761371782,0.6049995422363281,0.17394472664712168,-0.24225072860717844,-0.9868343443627339,0.502332887148377,-0.6145425364849579,0.13004107927060105,0.9441700200189089,24.59002382624944,-34.01256595047798,0.3722918078777783,8,0.3750009536743164,0.2350006103515625,-0.011248588562008166,1.1700000762939524,0.4800014495849574,3,0.022272846430926085,1.7070664257117867,31.19499969482422,1.3548412898620859,30.75,1.507043766991493,30.7450008392334,0.022272846430926085
2516,2006-08-11,30.795000076293945,30.94499969482422,30.545000076293945,30.815000534057614,4621850.0,0.0013006313321046736,1.8571525885558584,0.11764969875122483,43.229170805882006,53.50984470197231,0.31326834744035637,0.19466422108689585,-0.09090342415910158,1.2076821178863781,7.114951545245937,0.39999961853027344,0.1426633722698405,-0.22474985122680735,-0.9112776139477212,0.4617779114941065,-0.5680137325872643,0.11851403013364958,0.8574023647259637,34.64047072903131,-19.305527245451827,0.34326388136045705,8,0.33500003814697266,0.19499969482421875,-0.051249504089351916,1.1175003051757812,0.2549991607666051,4,0.028413703452904837,1.3888738774537073,30.7549991607666,1.7070664257117867,31.19499969482422,1.3548412898620859,30.75,0.028413703452904837
2517,2006-08-14,30.95000076293945,31.22500038146973,30.815000534057614,30.899999618530273,5068908.0,0.0050333069089623095,-2.727282973392348,-2.5000000000002665,46.28101414276425,53.40050401055907,0.07963663834438606,0.0887105011518905,-0.26370805297719,1.0462836167821195,6.124499562596523,0.4300003051757848,0.09778519523025508,-0.09799919128418466,-0.717807011847551,0.5218086292791817,-0.40790310156586784,0.21190471899749852,0.6575056079054846,54.0000915527339,2.9094176901534894,0.3099039102816832,8,0.059999465942386365,0.03999900817871449,-0.20625019073485618,0.962499618530277,-0.2700004577636683,0,0.019063009306751866,1.8571525885558584,30.795000076293945,1.3888738774537073,30.7549991607666,1.7070664257117867,31.19499969482422,0.019063009306751866
2518,2006-08-15,31.32500076293945,31.36000061035156,30.70499992370605,30.82999992370605,4765548.0,0.012116316341065803,1.3185843097936352,9.899790196453116,48.08308247309595,52.742356326682646,-0.3081753665054521,-0.22289665824138893,-0.6439785116910173,0.6649257107646456,5.313683446883693,0.6550006866455078,0.1003543006869485,0.2295007705688441,-0.31406323345115794,0.7730647745888461,-0.042281231441158695,0.5012827725788469,0.2394053805375087,95.70554300892825,47.54568259131244,0.2717820020100013,8,-0.3375005722045863,-0.3350009918212855,-0.6250004768371547,0.5724983215332138,-0.21500015258789062,1,0.010375062974470106,-2.727282973392348,30.95000076293945,1.8571525885558584,30.795000076293945,1.3888738774537073,30.7549991607666,0.010375062974470106
2519,2006-08-16,31.399999618530273,31.524999618530273,31.09000015258789,31.26000022888184,4514496.0,0.0023942171991757633,1.2307699831761807,0.2828265702847075,47.83305932382414,51.01870806931481,-0.39141463868267223,-0.2749771806281558,-0.7307385427276358,0.570767668157135,5.1801955610263875,0.4349994659423828,0.05859047873802581,0.28099966049194336,-0.272977079254769,0.8349764002386557,0.004011290618585406,0.5579880303653013,-0.8699989318847621,87.2448920011989,40.74463274622974,0.27698836987335673,8,-0.3724994659423828,-0.4099998474121094,-0.6549997329711914,0.4974994659423899,0.12000083923339844,2,0.007802574592670197,1.3185843097936352,31.32500076293945,-2.727282973392348,30.95000076293945,1.8571525885558584,30.795000076293945,0.007802574592670197
2520,2006-08-17,31.69499969482422,31.7450008392334,31.420000076293945,31.5,4582524.0,0.009394907002478359,1.2033801869835645,1.3928610354223787,55.694231111423264,49.91039779906217,-0.654959669534982,-0.5376881431105751,-1.0061061768050834,0.2679490704029277,5.496284883942307,0.345001220703125,0.07828403685894969,0.5379997253417983,-0.06493486692956552,1.140934317613162,0.2365324292061146,0.839467021477482,-1.1450990295410115,95.83324061505597,48.12372463382282,0.3014672961356823,8,-0.5574989318847656,-0.7049999237060547,-0.7524995803833008,0.2024993896484446,-0.5249996185302734,3,-0.015144330236883108,1.2307699831761807,31.399999618530273,1.3185843097936352,31.32500076293945,-2.727282973392348,30.95000076293945,-0.015144330236883108
2521,2006-08-18,31.73500061035156,31.899999618530273,31.46999931335449,31.67499923706055,5260596.0,0.001262057608849565,1.2051332211745556,0.30769983176176957,53.74595464731726,49.714840176987565,-0.6960438658165948,-0.5175915991274671,-1.0296347976907008,0.22355615633845005,5.410250331838513,0.4300003051757848,0.0730812057411434,0.5230006217956493,-0.08012615231692877,1.1261273959082274,0.22143723473936205,0.8245640088519366,-1.137295938110345,86.1925480907353,38.14124290966223,0.3015633870562884,8,-0.5125007629394496,-0.7450008392333949,-0.8275003433227504,0.1624984741211044,-0.5550003051757777,4,-0.015755474724550855,1.2033801869835645,31.69499969482422,1.2307699831761807,31.399999618530273,1.3185843097936352,31.32500076293945,-0.015755474724550855
2522,2006-08-21,31.54999923706055,31.80500030517578,31.415000915527344,31.70000076293945,3313268.0,-0.00582956892178732,1.166659602424448,-2.4999682115838766,55.93217599327593,50.72984412468686,-0.4300715950709062,-0.3202633713904568,-0.8107896364400844,0.40232661532953884,5.726780270360774,0.3899993896484375,0.04546626825928968,0.3197492599487326,-0.3017467744997049,0.9412452943971701,0.009001242724512082,0.6304972771729531,-0.8741568680419931,70.71125766929957,19.23169671204704,0.3107480172242193,8,-0.32749938964844105,-0.5599994659423864,-0.7312493324279821,0.3474998474121129,-0.004999160766605115,0,-0.01584786092205892,1.2051332211745556,31.73500061035156,1.2033801869835645,31.69499969482422,1.2307699831761807,31.399999618530273,-0.01584786092205892
2523,2006-08-22,31.565000534057614,31.81999969482422,31.42499923706055,31.795000076293945,4682924.0,0.00047547693691996074,1.8214441416893479,1.5333146838920653,56.34517373321151,50.99041781017752,-0.3545970285665945,-0.32100684332391083,-0.7757620801719618,0.3736138598893213,6.315865274549129,0.3950004577636683,-0.010459262677834147,0.31525049209594513,-0.3231888079876377,0.953689792179528,-0.003969157945846291,0.6344701421377366,-0.815708730068355,58.6420610681626,5.6200557340767645,0.3192196500417923,8,-0.34250068664550426,-0.5075006484985316,-0.8362503051757777,0.23749923706055043,0.10499954223633168,1,-0.028037389954324476,1.166659602424448,31.54999923706055,1.2051332211745556,31.73500061035156,1.2033801869835645,31.69499969482422,-0.028037389954324476
2524,2006-08-23,31.34499931335449,31.67499923706055,31.20000076293945,31.665000915527344,4049076.0,-0.006969783525450968,1.794123091940272,1.391314082895189,54.76971610020344,51.32373092566641,-0.12413486186717293,-0.11476562022577852,-0.5103195333995991,0.583594607067635,6.91769542148351,0.47499847412110086,0.0008660109498066504,0.10024929046630504,-0.5332991968446485,0.7337977777772586,-0.21652495318917175,0.41702353412178184,-0.5266650404927695,20.714112495606173,-33.035201175296365,0.3167742436554762,8,-0.12249946594237926,-0.2775001525878871,-0.6562495231628382,0.4575004577636754,0.1100006103515625,2,-0.007497167272318528,1.8214441416893479,31.565000534057614,1.166659602424448,31.54999923706055,1.2051332211745556,31.73500061035156,-0.007497167272318528
2525,2006-08-24,31.670000076293945,31.85000038146973,31.165000915527344,31.295000076293945,5509070.0,0.010368504388545086,-1.1574843356702282,-1.1718691326971433,56.279807967551484,52.773801721407466,-0.34161808516143566,-0.45232486557511464,-0.7851655313040666,0.2469285649469377,7.313330263271458,0.6849994659423864,0.05879994608582351,0.41850004196167134,-0.23075117073152285,1.0677512546548655,0.09387443561507425,0.7431256483082684,-0.7867658826921122,68.70749005452173,14.718958360109568,0.3246256063465974,8,-0.36750030517578125,-0.5300006866455078,-0.9124999046325684,0.11750030517578125,-0.09499931335449574,3,-0.004736331486230538,1.794123091940272,31.34499931335449,1.8214441416893479,31.565000534057614,1.166659602424448,31.54999923706055,-0.004736331486230538
2526,2006-08-25,31.834999084472656,32.075000762939446,31.6200008392334,31.6200008392334,4931854.0,0.005209946567136914,-3.2325919748759553,0.5733286539713541,69.60425324334514,55.365272732583115,-0.383956234144037,-0.6087623349023374,-0.8970583889506791,0.07413904688169737,8.227246732787167,0.4549999237060476,0.06447815364976606,0.5582490921020522,-0.14119604180374523,1.2576942260078496,0.20852652514915349,0.9079716590549509,-0.8907589653751167,73.62618475713846,14.452083714913499,0.3497225669528993,8,-0.44499874114990945,-0.6199989318847692,-1.071249008178711,-0.04749870300292969,0.03500175476074219,4,-0.020888928138938168,-1.1574843356702282,31.670000076293945,1.794123091940272,31.34499931335449,1.8214441416893479,31.565000534057614,-0.020888928138938168
2527,2006-08-28,32.060001373291016,32.165000915527344,31.60000038146973,31.649999618530273,3366654.0,0.00706776489050065,-1.2156873744797037,1.9070004701874539,71.83330069656205,58.00418586852379,-0.4860611120662881,-0.8327488103122889,-1.0700807230679708,-0.1538318811866901,8.737438976756803,0.5650005340576136,0.12229435164796953,0.7555012702941895,-0.02178080584052111,1.5327833464289,0.36686023222683417,1.1441423083615447,-1.025300402686124,89.50004577636719,24.676339827348585,0.388641038067356,8,-0.43250083923339844,-0.7125005722045898,-1.2962512969970703,-0.27250099182128906,-0.25000190734862926,0,-0.027448566139125496,-3.2325919748759553,31.834999084472656,-1.1574843356702282,31.670000076293945,1.794123091940272,31.34499931335449,-0.027448566139125496
2528,2006-08-29,31.96999931335449,32.299999237060554,31.899999618530273,32.09999847412109,5308098.0,-0.0028073005639827064,-1.9629760449856208,-0.3170697667927286,64.6502209847939,59.87275938640932,-0.3296058737181262,-0.7189643043520739,-0.9383889510803876,-0.06878900212144856,9.231011955682009,0.39999961853028054,0.21530953808192166,0.6269992828369091,-0.20298099232042333,1.4569795579942415,0.21200914525824288,1.0419894204155753,-0.822268348257353,70.92507385735288,6.801748343800938,0.41499013757866615,8,-0.23749923706053977,-0.5549993515014542,-1.2062492370605433,-0.46999931335448863,0.23500251770020597,1,-0.013293689277090848,-1.2156873744797037,32.060001373291016,-3.2325919748759553,31.834999084472656,-1.1574843356702282,31.670000076293945,-0.013293689277090848
2529,2006-08-30,32.389999389648445,32.560001373291016,32.049999237060554,32.22499847412109,5800818.0,0.013137318902553652,1.019790911288345,-1.2692460055461627,81.14274835950462,62.700372413973916,-0.6642603102478617,-1.1008975670616898,-1.3167621618264533,-0.48457026943608383,10.59583140397069,0.590002059936527,0.3063454063402382,0.986999416351324,0.03854711242652087,1.9354517202761272,0.5127732643889225,1.4612255683137256,-1.1039962319156977,87.81348187404171,17.917417277877348,0.47422615196240153,8,-0.5274982452392649,-0.8449983596801829,-1.6899991035461497,-1.3274993896484446,-0.00999832153321023,2,-0.022229062269899402,-1.9629760449856208,31.96999931335449,-1.2156873744797037,32.060001373291016,-3.2325919748759553,31.834999084472656,-0.022229062269899402
2530,2006-08-31,32.165000915527344,32.650001525878906,32.080001831054695,32.5,5395566.0,-0.006946541474557977,-1.2574368116511663,-2.03028621630352,74.37717757913944,64.99273051750971,-0.4085436921415422,-0.8310871055783764,-1.0560840324687994,-0.26029091774638147,12.082048203365344,0.5699996948242116,0.36529186293933336,0.7065009117126451,-0.28513304240917137,1.698134865834465,0.21068393465173685,1.2023178887735533,-0.7006380076164405,53.80951602443568,-19.697404069463488,0.4958169770609096,8,-0.25749969482421875,-0.5749998092651367,-1.3262510299682617,-1.1550006866455078,0.17499923706054688,3,-0.022073712781352506,1.019790911288345,32.389999389648445,-1.9629760449856208,31.96999931335449,-1.2156873744797037,32.060001373291016,-0.022073712781352506
2531,2006-09-01,32.325000762939446,32.544998168945305,32.02000045776367,32.075000762939446,3383938.0,0.004974346117144535,-1.9166490060611956,-0.7462706962126215,74.42268106898005,67.04723108147684,-0.5319957786259479,-0.9574807143313429,-1.180871955607543,-0.4161748625733459,13.33387821357298,0.5249977111816335,0.4295419850357334,0.8140007019042912,-0.2455802553957227,1.8735816592043086,0.28421022325428424,1.3437911805542981,-0.6709356761536611,69.04758012217839,-6.640682694886536,0.5297904786500085,9,-0.417499542236321,-0.734999656677239,-1.37750053405761,-1.31500053405761,0.24499893188477273,4,-0.023201855600878174,-1.2574368116511663,32.165000915527344,1.019790911288345,32.389999389648445,-1.9629760449856208,31.96999931335449,-0.023201855600878174
2532,2006-09-04,32.46500015258789,32.575000762939446,32.330001831054695,32.47499847412109,2736640.0,0.004330994163779023,1.3332909483933306,-0.03999328613278408,72.09296308179549,68.79698545354174,-0.5906678746377629,-1.0140036083081654,-1.2808887535653035,-0.5499251038800423,14.684322458928934,0.25,0.448846040525936,0.8680001258850112,-0.20886887939990828,1.9448691311699307,0.32956562324255145,1.406434628527471,-0.6515852355472056,75.33321295874796,2.0870717769762166,0.5384345026424605,9,-0.5574989318847656,-0.8749990463256836,-1.4837498664855957,-1.6275005340576172,0.09999847412109375,0,-0.01832740830303259,-1.9166490060611956,32.325000762939446,-1.2574368116511663,32.165000915527344,1.019790911288345,32.389999389648445,-0.01832740830303259
2533,2006-09-05,32.31999969482422,32.509998321533196,32.130001068115234,32.375,3272292.0,-0.0044663624544019065,1.338466594675865,5.500953834418255,67.35844452905528,70.1957330567475,-0.36577309669106484,-0.7856316896111082,-1.0864501427576982,-0.4051235867167762,15.962735898631797,0.37999725341796164,0.47299018110848934,0.6444996833801255,-0.40083049179370533,1.6898298585539564,0.1218345957932101,1.167164770967041,-0.3727309203694169,47.618845783555656,-22.871058195314816,0.5226650875869152,9,-0.41249847412109375,-0.7299985885620117,-1.333749771118164,-1.4825000762939453,0.345001220703125,1,-0.01577971020103397,1.3332909483933306,32.46500015258789,-1.9166490060611956,32.325000762939446,-1.2574368116511663,32.165000915527344,-0.01577971020103397
2534,2006-09-06,31.70499992370605,32.365001678466804,31.53000068664551,32.345001220703125,7123402.0,-0.019028458444467544,1.455877279344282,11.63632265224032,50.16835362803186,69.51668257457865,0.34158427641413525,-0.13751542782472725,-0.4244319085009032,0.2049813349121159,16.679423693487777,0.8350009918212926,0.491524595379385,0.0039999008178668305,-1.0165656555737321,1.0245654572094693,-0.5062828773779309,0.5142826790136681,0.9450016021728551,15.624920172409979,-49.52523298597429,0.5102827781958007,9,0.3850011825561559,-0.1149988174438441,-0.6824998855590785,-0.8675003051757777,1.1799983978271449,2,0.01577044341749989,1.338466594675865,32.31999969482422,1.3332909483933306,32.46500015258789,-1.9166490060611956,32.325000762939446,0.01577044341749989
2535,2006-09-07,31.440000534057614,31.75,31.25,31.584999084472656,5121024.0,-0.008358283875922523,1.1052614671715448,0.2265597758869941,45.383418213685985,66.8254786823943,0.6375750606797475,0.19123871912235657,-0.14337690706008388,0.4548729481410092,17.425373562269108,0.5,0.5032438523277634,-0.29524955749512216,-1.223986506112734,0.6334873911224896,-0.7596180318039281,0.16911891681368374,1.1876009750366272,14.339654690923137,-46.15980071454999,0.46436847430880573,9,0.5100002288818395,0.1500005722045934,-0.417500495910641,-0.6025009155273402,1.399999618530277,3,0.029898235308213783,1.455877279344282,31.70499992370605,1.338466594675865,32.31999969482422,1.3332909483933306,32.46500015258789,0.029898235308213783
2536,2006-09-08,31.670000076293945,31.82500076293945,31.53499984741211,31.649999618530273,4640518.0,0.00731550694432026,-1.3200073242187216,-0.13793557043448182,51.85186275346656,64.60531891093925,0.42656714206546553,0.031782588934543554,-0.3720480228029146,0.19354549392900822,18.241321256508858,0.38500022888183594,0.5458276152047326,-0.10900001525878977,-0.9270888975748122,0.7090888670572291,-0.5180444564168027,0.30004442589921965,0.9024973724365282,31.698100713708026,-26.373235929462627,0.4090444411580097,9,0.2800006866455078,-0.07999897003173828,-0.5287504196166992,-0.8325004577636719,1.239999771118164,4,0.02115567018250375,1.1052614671715448,31.440000534057614,1.455877279344282,31.70499992370605,1.338466594675865,32.31999969482422,0.02115567018250375
2537,2006-09-11,31.540000915527344,31.684999465942386,31.2450008392334,31.5,4909704.0,-0.004104804561207098,1.6666743731720775,2.0,49.627427604638406,62.93611964647752,0.5308742752521667,0.21950347898521017,-0.25155267450569596,0.2756546639500854,18.800539787237742,0.4399986267089879,0.5579947127341143,-0.26849918365478587,-0.9985324132229252,0.46153404591335345,-0.6335157984388573,0.09651743112928557,0.9795966352539125,23.320210547583674,-33.2463823318557,0.36501661478407055,9,0.4075002670288086,0.05000019073486328,-0.3912510871887207,-0.7025012969970703,1.0200004577636719,0,0.032656903912447355,-1.3200073242187216,31.670000076293945,1.1052614671715448,31.440000534057614,1.455877279344282,31.70499992370605,0.032656903912447355
2538,2006-09-12,31.649999618530273,31.70000076293945,31.29999923706055,31.60000038146973,5963590.0,0.0034875935259968127,4.333299425258283,1.2499523173754596,54.69954399952039,59.997985828701495,0.4142755457979632,0.142402319034872,-0.3757757790999676,0.11807906333567075,19.14209981774585,0.40000152587889914,0.5177897102438642,-0.1747504234313979,-0.8732563528359236,0.5237555059731243,-0.5240033881336572,0.17450254127086495,0.7931221295581139,36.16057819868064,-23.910820704102484,0.34925296470226136,9,0.2975015640258789,-0.052498817443847656,-0.5374994277954102,-0.8125,1.4549999237060547,1,0.028909921617913836,1.6666743731720775,31.540000915527344,-1.3200073242187216,31.670000076293945,1.1052614671715448,31.440000534057614,0.028909921617913836
2539,2006-09-13,31.645000457763672,31.809999465942386,31.46999931335449,31.71500015258789,5747000.0,-0.00015795136893692607,1.615402673239709,-1.400015259021996,49.57265570336887,57.241927842504765,0.3380306855305264,0.17570597522492903,-0.3629470416309033,0.08225432845891945,19.127717147228118,0.34000015258789773,0.4444106515147901,-0.19199962615966726,-0.8673507245508034,0.4833514722314689,-0.5296751753552371,0.14567592303589905,0.7262340357934178,68.96546054254252,9.573938352464964,0.33767554919556797,9,0.26500034332275035,-0.047499656677246094,-0.5325002670288086,-0.8075008392333984,1.5349998474121094,2,0.03223259418577218,4.333299425258283,31.649999618530273,1.6666743731720775,31.540000915527344,-1.3200073242187216,31.670000076293945,0.03223259418577218
2540,2006-09-14,31.21500015258789,31.70000076293945,31.06999969482422,31.70000076293945,8923666.0,-0.013588254035568736,1.597939279534395,6.928610354223382,40.28214421953542,53.448534859233135,0.6918580939610273,0.5985922548463165,0.06617911194499015,0.464603859650321,19.033100494330395,0.6300010681152308,0.3967268486380746,-0.5979999542236314,-1.3266137180556044,0.13061380960834157,-0.9623068361396179,-0.2336930723076449,1.0886603217097743,19.205331473986924,-36.79993202717944,0.3643068819159869,9,0.6075000762939418,0.38250064849853516,-0.1550002098083496,-0.5025005340576172,2.2099990844726634,3,0.05349986098932802,1.615402673239709,31.645000457763672,4.333299425258283,31.649999618530273,1.6666743731720775,31.540000915527344,0.05349986098932802
2541,2006-09-15,31.23500061035156,31.45000076293945,31.149999618530273,31.31999969482422,15272788.0,0.0006407322654460312,-1.3529402964979451,0.17525562372189,36.180876908468946,49.458303062196855,0.5598559622855674,0.5683521338398592,0.04584127312539721,0.40289220057415775,18.68770223355539,0.30000114440917613,0.25792240171904623,-0.5529994964599645,-1.3258506874848202,0.21985169456488762,-0.9394250919723923,-0.16657390094753666,0.9699670015882269,22.297427913797538,-28.253555487615866,0.3864255955124263,9,0.5549983978271484,0.36250019073486683,-0.17500066757201793,-0.65250015258788,2.485000610351566,4,0.05138464897946626,1.597939279534395,31.21500015258789,1.615402673239709,31.645000457763672,4.333299425258283,31.649999618530273,0.05138464897946626
2542,2006-09-18,31.04999923706055,31.3700008392334,30.9950008392334,31.35000038146973,5943788.0,-0.005922886815302286,1.2058689883821194,3.5294632438738316,35.064914958772306,45.87013310994319,0.5844974465782506,0.7525581838565536,0.2214174192175058,0.5470782349104546,18.562766974911543,0.375,0.13833171868916594,-0.7130008697509744,-1.5481082938180144,0.12210655431606199,-1.1305545817844909,-0.29544715771745444,1.064170941509989,6.748281043029328,-39.52253335984454,0.4175537120335186,9,0.6300020217895508,0.62750148773193,0.010000705718990588,-0.46749877929687145,2.659999847412106,0,0.05990340277147266,-1.3529402964979451,31.23500061035156,1.597939279534395,31.21500015258789,1.615402673239709,31.645000457763672,0.05990340277147266
2543,2006-09-19,30.68000030517578,31.04999923706055,30.63999938964844,31.04999923706055,7863164.0,-0.011916229983128246,1.21622178920124,1.2333250681874655,21.78214643174131,42.71611008813313,0.7793554616419485,1.10975323340395,0.5878135011345869,0.8673889056647894,18.624815774874698,0.4099998474121094,-0.01317163984471037,-1.0387497901916518,-2.001989325958178,-0.07551025442512582,-1.5203695580749113,-0.5571300223083888,1.3222529394610447,3.4188814460633035,-36.0439689433964,0.4816197678832621,9,0.5524997711181641,0.9650001525878906,0.31999969482421875,-0.09749984741210227,3.0849990844726634,1,0.0612777395506765,1.2058689883821194,31.04999923706055,-1.3529402964979451,31.23500061035156,1.597939279534395,31.21500015258789,0.0612777395506765
2544,2006-09-20,31.11000061035156,31.145000457763672,30.69499969482422,30.70000076293945,6572550.0,0.01401565517922232,-1.1428506553074358,-1.1081108946006306,33.693951310971755,41.41728043227599,0.2861727750106837,0.6969792118272373,0.1518791595993605,0.40039428552251266,19.16642148113797,0.4650001525878906,-0.1631012685862956,-0.5969995498657248,-1.5848541614179474,0.3908550616865014,-1.0909268556418361,-0.10307224408961346,0.7287821716866603,44.33968035757305,6.415164140476541,0.4939273057761128,9,0.12249946594238637,0.5349998474121129,-0.12125062942504528,-0.6150007247924769,3.1450004577636754,2,0.06412725466874325,1.21622178920124,30.68000030517578,1.2058689883821194,31.04999923706055,-1.3529402964979451,31.23500061035156,0.06412725466874325
2545,2006-09-21,31.520000457763672,31.59499931335449,31.024999618530273,31.165000915527344,5902252.0,0.013179036945299538,1.2574368116511485,0.865852864280464,38.45048715425524,39.92823869903029,-0.12436388169552615,0.2900358726608552,-0.24474458545843447,-0.05736502813299893,19.023125096959852,0.5699996948242152,-0.2906306248290136,-0.17949972152710103,-1.170808730938198,0.8118092878839995,-0.6751542262326495,0.3161547831784475,0.17492831718777424,92.14671606467041,55.75656741803293,0.49565450470554967,9,-0.29500102996825817,0.125,-0.5112504959106445,-1.0250005722045898,2.9399986267089844,3,0.052664969013451746,-1.1428506553074358,31.11000061035156,1.21622178920124,30.68000030517578,1.2058689883821194,31.04999923706055,0.052664969013451746
2546,2006-09-22,31.170000076293945,31.399999618530273,31.024999618530273,31.22500038146973,5779868.0,-0.011104072854907554,-1.1739053516143299,-0.15493063689409023,32.47630782508958,38.02255872352487,0.16455780169227197,0.6194197386725655,0.13402225201485862,0.2445113876024756,18.48085596848816,0.49500083923339844,-0.3317528764618949,-0.4962501525878906,-1.5127139500002542,0.520213644824473,-1.004482051294076,0.01198174611829117,0.4249992370605433,55.497458532639676,23.040552897403025,0.5082318987061818,9,0.054999351501468396,0.47500038146972656,-0.10624980926513672,-0.6750001907348633,3.3049983978271413,4,0.07234517662005491,1.2574368116511485,31.520000457763672,-1.1428506553074358,31.11000061035156,1.21622178920124,30.68000030517578,0.07234517662005491
2547,2006-09-25,31.18000030517578,31.334999084472656,31.020000457763672,31.170000076293945,4321366.0,0.0003208286447660136,-1.032252705670988,-0.18182133444304555,33.98876163697773,35.72136068324235,0.10965231953139565,0.569300038767377,0.1522082383181207,0.19186460779707915,17.761189627196483,0.3149986267089844,-0.3366031794514761,-0.4422498703002944,-1.4631238534481312,0.5786241128475424,-0.9526868618742128,0.06818712127362403,0.4149990081787074,56.54460300182751,24.931317106663446,0.5104369915739185,9,0.04499912261963246,0.4650001525878906,-0.07375049591064453,-0.6850004196166992,3.3499984741210938,0,0.08146250451144832,-1.1739053516143299,31.170000076293945,1.2574368116511485,31.520000457763672,-1.1428506553074358,31.11000061035156,0.08146250451144832
2548,2006-09-26,31.545000076293945,31.68000030517578,31.315000534057614,31.375,5787942.0,0.011706214481902233,-1.5172484099892423,16.999618539004388,47.58308209326774,35.50029694878667,-0.3037505768829867,0.18005961083623134,-0.17946046309700137,-0.22079838781641925,16.57564659292929,0.5,-0.3778489452932945,-0.05600013732910014,-1.0640080134811782,0.9520077388229744,-0.5600040754051392,0.4480038007469389,-0.9050006866455043,86.29440149954301,50.48341850215549,0.5040039380760378,9,-0.375,0.10000038146972656,-0.4387502670288086,-1.0500001907348633,2.739999771118164,1,0.06863208124718656,-1.032252705670988,31.18000030517578,-1.1739053516143299,31.170000076293945,1.2574368116511485,31.520000457763672,0.06863208124718656
2549,2006-09-27,31.670000076293945,31.7450008392334,31.36000061035156,31.70000076293945,7078730.0,0.0039625931113544954,5.416625605976376,-0.1764745481268514,53.627755127581906,36.98314260523628,-0.4747572477602269,-0.0017356177669114459,-0.28688172406784673,-0.3847560605469269,14.964900492154396,0.3850002288818395,-0.39988954696197254,0.10499982833862376,-0.8333863286289969,1.0433859853062408,-0.3641932501451848,0.5741929068224323,-1.0092006683349588,89.65507262390526,49.0160614733941,0.4691930784838088,9,-0.47749996185302734,-0.024999618530273438,-0.5300002098083496,-1.1750001907348633,2.2549991607666087,2,0.06615090964027748,-1.5172484099892423,31.545000076293945,-1.032252705670988,31.18000030517578,-1.1739053516143299,31.170000076293945,0.06615090964027748
2550,2006-09-28,31.45499992370605,31.625,31.3799991607666,31.51000022888184,5623476.0,-0.006788763879695403,-1.3902307406029029,1.833301544917486,46.5927062476422,38.14001253181108,-0.2482378082774268,0.165848907214464,-0.056599880040121064,-0.2117164950992425,13.130608113192954,0.29000091552734375,-0.4587928120106106,-0.07450027465820597,-0.9700559625295391,0.8210554132131236,-0.5222781185938707,0.3732775692774588,-0.7508324584960882,59.99989476702686,17.476859445576082,0.4477778439356653,9,-0.26249980926513317,0.19000053405762074,-0.31000041961669567,-0.9600000381469691,2.195001602172855,3,0.08901609127962407,5.416625605976376,31.670000076293945,-1.5172484099892423,31.545000076293945,-1.032252705670988,31.18000030517578,0.08901609127962407
2551,2006-09-29,31.57500076293945,31.795000076293945,31.375,31.375,5096910.0,0.003815000461753648,-3.199984741269145,-3.6363573311133512,50.55643628486137,39.86129267915431,-0.35194888691059845,-0.013935469820637536,-0.14993818049007146,-0.35983406256487527,11.51589198073803,0.4200000762939453,-0.4980210456446592,0.08300056457519034,-0.7314374536164827,0.8974385827668669,-0.3242184445206462,0.49021957367102686,-0.8291999627685485,71.61297785259464,25.559579473684565,0.4072190090958376,9,-0.35750102996825817,0.0699996948242223,-0.3537511825561488,-0.942500114440918,2.4150009155273544,4,0.09136969918681426,-1.3902307406029029,31.45499992370605,5.416625605976376,31.670000076293945,-1.5172484099892423,31.545000076293945,0.09136969918681426
2552,2006-10-02,31.8700008392334,31.95000076293945,31.6200008392334,31.79999923706055,5052436.0,0.009342836711510039,1.8695464685248573,0.35000667569473753,53.30331981579489,43.36364527738249,-0.5793212475665861,-0.3750246545691063,-0.4320288995575723,-0.6764114198986029,9.883353120515784,0.375,-0.46130601116661296,0.40775060653686523,-0.29250099793632245,1.1080022110100494,0.05762480430027139,0.7578764087734591,-1.0612480824951156,87.40159135896344,38.44045957947063,0.3501258022365921,10,-0.5475006103515625,-0.22500038146972656,-0.5675005912780833,-1.1575002670288086,2.260000228881836,0,0.08173823552840376,-3.199984741269145,31.57500076293945,-1.3902307406029029,31.45499992370605,5.416625605976376,31.670000076293945,0.08173823552840376
2553,2006-10-03,31.809999465942386,31.8700008392334,31.540000915527344,31.85000038146973,4078832.0,-0.0018826912993722411,7.249809269502926,-0.5714285714286005,52.43720548121199,45.446229074075845,-0.38238465523975407,-0.3743851824131035,-0.3592268406695034,-0.6371182437033092,8.707738792022651,0.3299999237060547,-0.4114982270976917,0.37324924468994425,-0.22523372313950674,0.9717322125193917,0.07400776077522053,0.672490728604668,-0.9099468687080119,76.27097274755236,28.607583906788875,0.29924148391472394,10,-0.32499885559082387,-0.1649990081787145,-0.3224987983703649,-1.0524988174438512,2.4899997711181676,1,0.08550768183025825,1.8695464685248573,31.8700008392334,-3.199984741269145,31.57500076293945,-1.3902307406029029,31.45499992370605,0.08550768183025825
2554,2006-10-04,32.205001831054695,32.415000915527344,31.649999618530273,31.649999618530273,7088748.0,0.012417553339955978,-1.7567504407503918,-13.874737745565694,64.7761175334555,48.37129911620921,-0.6769109213732136,-0.7694585653792956,-0.7452788892379516,-1.0342959459871324,9.418650293997327,0.7650012969970703,-0.32695717577393424,0.7432515144348208,0.061594649691741665,1.4249083791779,0.40242308206328303,1.0840799468063587,-1.2209533805639126,79.80779811466158,27.365506096996874,0.3408284323715393,10,-0.4875011444091868,-0.5600013732910227,-0.6312518119812012,-1.3800020217895508,2.154998779296861,2,0.06458617910562303,7.249809269502926,31.809999465942386,1.8695464685248573,31.8700008392334,-3.199984741269145,31.57500076293945,0.06458617910562303
2555,2006-10-05,32.380001068115234,32.509998321533196,32.275001525878906,32.509998321533196,6101118.0,0.005433914830329067,2.6154117025649906,-0.23422835167930348,66.33379262006764,52.13324187120677,-0.8013618421923283,-0.9174633634525833,-0.912011185010158,-1.2119120384668776,10.44057023203044,0.3049964904785014,-0.1506105442932899,0.8712507247924819,0.07578360279858742,1.6667178467863764,0.47351716379553466,1.2689842857894291,-1.2528573711207969,88.54648055845962,30.957155341716906,0.3977335609969481,10,-0.6150016784668004,-0.7350006103515625,-0.6762499809265137,-1.4250001907348633,2.6199989318847656,3,0.04771458054294775,-1.7567504407503918,32.205001831054695,7.249809269502926,31.809999465942386,1.8695464685248573,31.8700008392334,0.04771458054294775
2556,2006-10-06,32.34000015258789,32.53499984741211,32.130001068115234,32.36999893188477,4196022.0,-0.0012353586846151066,1.2499894036366719,0.23076471623928319,69.19641691407284,56.04520356866178,-0.6458623631587272,-0.869261575505071,-0.8574289245410682,-1.1767032198110456,11.53743097921462,0.404998779296875,-0.03587487452743332,0.7977498054504402,-0.07862760534582947,1.6741272162467098,0.3595611000523036,1.2359385108485768,-1.0469139006488035,80.40201968309225,15.704935476523247,0.43818870539813487,10,-0.41499996185302734,-0.7325000762939453,-0.5912489891052246,-1.114999771118164,2.5849990844726634,4,0.04050715420872342,2.6154117025649906,32.380001068115234,-1.7567504407503918,32.205001831054695,7.249809269502926,31.809999465942386,0.04050715420872342
2557,2006-10-09,32.56999969482422,32.59999847412109,32.150001525878906,32.299999237060554,3558346.0,0.007111921495087659,1.727270625498589,-9.000381485246868,79.3477707157285,59.57461341560187,-0.735277583232822,-1.0731612410178784,-1.075515482911186,-1.3976718638043266,12.134935565487499,0.4499969482421804,0.04618864948976409,0.9762494087219231,-0.013316820192954992,1.9658156376368012,0.48146629426448584,1.4710325231793604,-1.1030455395189094,97.16991996314916,23.700333282156137,0.4947831144574383,10,-0.5900001525878977,-0.9500007629394531,-0.8212485313415527,-1.3099985122680664,2.670001983642578,0,0.043598464751236854,1.2499894036366719,32.34000015258789,2.6154117025649906,32.380001068115234,-1.7567504407503918,32.205001831054695,0.043598464751236854
2558,2006-10-10,32.564998626708984,32.72499847412109,32.5,32.59999847412109,5061084.0,-0.00015354830095470895,-1.7273021524517669,-0.12962884471380465,76.02853305745649,62.06358874114349,-0.6374037946563647,-1.0499262645430605,-1.04858140957311,-1.3952333062087092,12.882675836121289,0.22499847412108664,0.19374706188437685,0.9254983901977525,-0.15540712387500122,2.006403904270506,0.38504563316137563,1.4659511472341293,-0.9167573803931504,85.11627741927528,7.633053412539184,0.5404527570363772,10,-0.5149993896484375,-0.8824996948242188,-0.8162474632263184,-1.304997444152832,2.7750015258789062,1,0.04805780768934764,1.727270625498589,32.56999969482422,1.2499894036366719,32.34000015258789,2.6154117025649906,32.380001068115234,0.04805780768934764
2559,2006-10-11,32.665000915527344,32.72499847412109,32.220001220703125,32.560001373291016,4704464.0,0.0030708519280064905,3.4889710245674537,-3.000000000000609,73.03816219701272,65.001972735518,-0.6497505867384419,-1.127396818138088,-1.1247140601909003,-1.4914944289429997,13.652350306733197,0.5049972534179616,0.345630297380108,0.9745006561279297,-0.19972211594980394,2.1487234282056633,0.38738927008906643,1.5616120421667965,-0.8229433682065626,89.91633274563338,13.697721726194132,0.5871113860388665,10,-0.6150016784667969,-0.9825019836425781,-0.9162497520446777,-1.4049997329711914,2.529998779296875,2,0.050053521374800125,-1.7273021524517669,32.564998626708984,1.727270625498589,32.56999969482422,1.2499894036366719,32.34000015258789,0.050053521374800125
2560,2006-10-12,32.884998321533196,32.959999084472656,32.53499984741211,32.74499893188477,5440576.0,0.006734957901111782,1.9310199679040279,1.333333333333198,86.41177094697417,68.98589880908608,-0.7214377198659534,-1.2815742413613727,-1.313441171958754,-1.7187281254496796,13.815094798964711,0.4249992370605469,0.4253566861798106,1.1109981536865163,-0.15479274842404322,2.376789055797076,0.478102702631233,1.743893604741796,-0.8840114073883569,90.96374190523817,11.623212684064484,0.6328954510552799,10,-0.634998321533196,-1.0849990844726491,-1.044997215270989,-1.6249971389770437,2.355003356933601,3,0.04485334845988187,3.4889710245674537,32.665000915527344,-1.7273021524517669,32.564998626708984,1.727270625498589,32.56999969482422,0.04485334845988187
2561,2006-10-13,32.84000015258789,32.990001678466804,32.700000762939446,32.97499847412109,3542218.0,-0.0013683494371912186,2.515061842561423,-0.9642779291553605,84.72798371972408,72.47752813174489,-0.534318121726642,-1.1701631977870655,-1.2441431862085253,-1.685213307795042,14.00673192479332,0.29000091552735796,0.47803051750377534,0.9857500076293952,-0.3383274789982522,2.3098274942570463,0.32371126431556974,1.6477887509432207,-0.6472108043774867,82.14267873442832,-0.07802004183336919,0.6620387433138252,10,-0.5749988555908203,-1.0249996185302663,-1.0699992179870605,-1.5799989700317383,2.1599998474121094,4,0.06577344206382096,1.9310199679040279,32.884998321533196,3.4889710245674537,32.665000915527344,-1.7273021524517669,32.564998626708984,0.06577344206382096
2562,2006-10-16,32.90999984741211,33.025001525878906,32.72999954223633,32.84999847412109,3995098.0,0.0021315375913206758,1.0344632545413888,-0.44446014298235864,82.57751152828948,75.82645102586461,-0.49313865536188217,-1.152774949248645,-1.2714425932460358,-1.7628931590494936,13.933640315860934,0.2950019836425781,0.5849193592240098,0.9627496719360344,-0.3845609790059754,2.3100603228780443,0.28909434646502774,1.6364049974070376,-0.557768033150424,85.71408262488983,3.8430854164501937,0.6736553254710043,10,-0.5724992752075195,-1.0774993896484375,-1.1399989128112793,-1.5599994659423828,2.2449989318847656,0,0.06122757213585639,2.515061842561423,32.84000015258789,1.9310199679040279,32.884998321533196,3.4889710245674537,32.665000915527344,0.06122757213585639
2563,2006-10-17,32.560001373291016,32.825000762939446,32.459999084472656,32.700000762939446,4998568.0,-0.01063501901379127,-1.1470436441152954,-2.333269756500336,69.18104918900755,76.3158878764815,-0.028568613775895813,-0.6900912889536563,-0.8820916193031358,-1.4103932935958916,12.952664561502914,0.4500007629394531,0.6689829864698709,0.5187511444091797,-0.7137251860150187,1.7512274748333745,-0.09748702080291594,1.1349893096212789,0.4650001525878906,42.23602778804508,-37.05373071029149,0.6162381652120976,10,0.017499923706054688,-0.7275009155273438,-0.7912502288818359,-1.2075004577636719,2.539997100830071,1,0.08230958821071144,1.0344632545413888,32.90999984741211,2.515061842561423,32.84000015258789,1.9310199679040279,32.884998321533196,0.08230958821071144
2564,2006-10-18,33.10499954223633,33.189998626708984,32.584999084472656,32.74499893188477,6797388.0,0.016738272296031642,1.2830223988023262,-2.571444141689453,81.1320727556444,77.96014122487891,-0.4833006969300726,-1.1362204587722857,-1.3949388638401388,-1.9536075036618428,12.436807306752565,0.6299972534179688,0.7413160715717879,0.9639993667602553,-0.2740445710497923,2.202043304570303,0.3449773978552315,1.5830213356652791,-0.6450004577636719,88.35628249679931,6.352752668505602,0.6190219689050246,10,-0.44499969482421875,-1.1900005340576172,-1.332498550415039,-1.7524986267089844,2.6949996948242188,2,0.06751247972379781,-1.1470436441152954,32.560001373291016,1.0344632545413888,32.90999984741211,2.515061842561423,32.84000015258789,0.06751247972379781
2565,2006-10-19,33.18000030517578,33.404998779296875,32.915000915527344,32.985000610351555,4492280.0,0.0022655418811821093,-1.925368375503883,0.5416649006061424,80.80613866170759,79.25011030794944,-0.48376019811512094,-1.1388722909906193,-1.4220696020389738,-2.0241346797658437,13.155214291428596,0.48999786376953125,0.8326246030286342,0.9560001373290987,-0.3284556275932644,2.240455902251462,0.3137722548679136,1.5982280197902803,-0.720001220703125,76.19062997020902,-6.832816084600594,0.6422278824611825,10,-0.4025001525878906,-1.157501220703125,-1.4262495040893555,-1.8274993896484375,2.174999237060547,3,0.06072933607942477,1.2830223988023262,33.10499954223633,-1.1470436441152954,32.560001373291016,1.0344632545413888,32.90999984741211,0.06072933607942477
2566,2006-10-20,33.424999237060554,33.584999084472656,33.259998321533196,33.34999847412109,6626198.0,0.007383933985273483,-1.5490149146557697,0.38461989905714244,80.43051610422896,79.37041535111615,-0.6243206066676095,-1.2714586650889217,-1.616654170337192,-2.262631103472316,14.01893413432777,0.404998779296875,0.8572572940076739,1.0882491111755428,-0.20252037924950628,2.3790186016005954,0.44286436596301826,1.7336338563880673,-0.9272001647949324,85.77779134114647,3.171494907959726,0.6453847452125255,10,-0.5224990844726634,-1.312500000000007,-1.7149987220764231,-2.0724983215332102,1.25,4,0.05430074742960134,-1.925368375503883,33.18000030517578,1.2830223988023262,33.10499954223633,-1.1470436441152954,32.560001373291016,0.05430074742960134
2567,2006-10-23,33.720001220703125,33.799999237060554,33.439998626708984,33.625,5660732.0,0.00882578879210505,1.8235646111957815,1.2666700574739476,84.22943429660185,80.28162659991007,-0.8258910920351923,-1.440256039471997,-1.8617713065095565,-2.545676674693908,15.038791862601386,0.375,0.8719494655526745,1.256251049041751,-0.05496703701962957,2.567469135103128,0.6006420060110642,1.9118600920724411,-1.1569701477050813,94.02999945910965,10.183529808327918,0.6556090430306892,10,-0.7100009918212891,-1.5000019073486257,-2.0262513160705566,-2.3675003051757812,1.104999542236321,0,0.03795963027756333,-1.5490149146557697,33.424999237060554,-1.925368375503883,33.18000030517578,1.2830223988023262,33.10499954223633,0.03795963027756333
2568,2006-10-24,33.709999084472656,33.77000045776367,33.5,33.5,4585546.0,-0.000296623246393235,-1.5714441416893732,2.2104882749759076,81.28894006877574,81.19837969677263,-0.7111781731438853,-1.3278192827277593,-1.8130612514271185,-2.519423619450471,16.690625404236933,0.2700004577636719,0.8861974660412955,1.1379989624023423,-0.21078721381169174,2.4867851386163764,0.4636058742953253,1.8123920505093594,-1.0480105583496098,92.59258096419154,7.895056986625818,0.6743930881070165,10,-0.5799999237060547,-1.489999771118157,-2.031248092651367,-2.3574981689453125,1.4150009155273438,1,0.04286561062203664,1.8235646111957815,33.720001220703125,-1.5490149146557697,33.424999237060554,-1.925368375503883,33.18000030517578,0.04286561062203664
2569,2006-10-25,33.764999389648445,33.884998321533196,33.549999237060554,33.56999969482422,5420534.0,0.0016315724316089408,-1.8510486332056875,0.9285740236149294,80.30631102890013,80.51999526143106,-0.6635096902004207,-1.2836325803207487,-1.8303342631536061,-2.561280813535877,18.35212018911557,0.33499908447264204,0.8520679667451887,1.088249301910409,-0.29065237941789945,2.4671509832387173,0.3987984612462512,1.777700142574563,-1.011970006650401,87.62894301141797,3.2770802805117256,0.689450840664155,10,-0.5925006866455149,-1.4750003814697337,-2.326249122619636,-2.412498474121101,1.075000762939446,2,0.03953795671863447,-1.5714441416893732,33.709999084472656,1.8235646111957815,33.720001220703125,-1.5490149146557697,33.424999237060554,0.03953795671863447
2570,2006-10-26,34.255001068115234,34.365001678466804,33.814998626708984,33.924999237060554,7665778.0,0.014512118682786346,-1.0000000000000258,1.6923197308187916,85.00914969231388,80.55123592505217,-1.0490593763386329,-1.6370416587335868,-2.2856471199766375,-3.021185358464571,20.34302998564583,0.6000022888183594,0.861913654365118,1.4382509231567369,0.013824231800910525,2.8626776145125667,0.7260375774788201,2.1504642688346536,-1.3887747912636783,90.04522387544395,4.979184828521738,0.7122133456779146,10,-0.8425006866455078,-1.5625,-2.816250801086426,-2.9025001525878906,0.24499893188476562,3,0.04510284982543489,-1.8510486332056875,33.764999389648445,-1.5714441416893732,33.709999084472656,1.8235646111957815,33.720001220703125,0.04510284982543489
2571,2006-10-27,34.459999084472656,34.59999847412109,34.09999847412109,34.299999237060554,9457152.0,0.0059844697114384005,1.2727343661948143,0.48484533222359827,84.87084922791082,80.80605122501011,-1.117624499071276,-1.7020877509802617,-2.4541485578314592,-3.1965845293656656,22.151773912954255,0.5,0.8956407850922687,1.4989990234374986,0.020744438912366547,2.9772536079626306,0.7598717311749326,2.2381263157000646,-1.413919759427273,87.93108551171265,4.214507393183098,0.7391272922625666,10,-0.9300003051757812,-1.6499996185302734,-3.0249991416931152,-3.1074981689453125,0.29000091552734375,4,0.0259721555874024,-1.0000000000000258,34.255001068115234,-1.8510486332056875,33.764999389648445,-1.5714441416893732,33.709999084472656,0.0259721555874024
2572,2006-10-30,34.47499847412109,34.544998168945305,33.924999237060554,34.09999847412109,8727530.0,0.00043526958928996606,1.4077656958311795,2.3437522351764146,85.11032479653774,82.57597073695788,-0.9915557780925468,-1.5936268737223713,-2.4257605346964297,-3.1720968865326924,23.52047686271842,0.6199989318847514,0.8845371347949396,1.3837485313415456,-0.1478474843882438,2.915344547071335,0.6179505234766509,2.1495465392064403,-1.2113704682051036,88.63634787312985,4.886277830767597,0.7657980078648942,10,-0.8824996948242116,-1.6649990081787038,-3.0399985313415456,-3.122497558593743,0.7000007629394673,0,0.0058013276806843095,1.2727343661948143,34.459999084472656,-1.0000000000000258,34.255001068115234,-1.8510486332056875,33.764999389648445,0.0058013276806843095
2573,2006-10-31,34.529998779296875,34.610000610351555,34.255001068115234,34.389999389648445,6367660.0,0.0015953678784663694,1.366639540206565,0.3733317057291477,84.85983280901971,82.99016629844405,-0.824421393729807,-1.511920390184848,-2.4363233749035302,-3.17930508370371,25.21369453111276,0.354999542236321,0.8875000909381541,1.3027488708496122,-0.23286078384779074,2.838358525547015,0.5349440435009143,2.07055369819831,-1.079278907832176,92.45266722567561,9.090872018191064,0.767804827348701,10,-0.7674980163574219,-1.5674982070922923,-3.094998836517334,-3.1774978637695312,0.7050018310546875,1,0.00854335343386814,1.4077656958311795,34.47499847412109,1.2727343661948143,34.459999084472656,-1.0000000000000258,34.255001068115234,0.00854335343386814
2574,2006-11-01,34.28499984741211,34.625,34.27000045776367,34.384998321533196,6006930.0,-0.007095248784997343,-4.461646810258818,-0.7142779291552989,75.92598348658093,82.4479268345411,-0.4407907134986999,-1.1627165039369345,-2.1417253007850974,-2.8889703738961643,25.91443854153006,0.3549995422363281,0.9043504562169602,0.9537500381469712,-0.5720619126961424,2.4795619889900884,0.19084406272541088,1.7166560135685316,-0.6487950577255148,58.02474368574483,-23.368531430915887,0.7629059754215579,11,-0.3425006866455078,-1.2924995422363281,-2.877499580383301,-2.9324989318847656,1.0849990844726634,2,0.024500514986914856,1.366639540206565,34.529998779296875,1.4077656958311795,34.47499847412109,1.2727343661948143,34.459999084472656,0.024500514986914856
2575,2006-11-02,33.924999237060554,34.22499847412109,33.650001525878906,33.959999084472656,10595294.0,-0.010500236603580682,1.0353923746379665,0.35000381475542797,67.99335496049937,81.06602004079335,0.040232313263963704,-0.7178376877342316,-1.7457635088301586,-2.485267113837125,25.84089097372963,0.6349983215332031,0.9772128290612443,0.5164995193481516,-0.9622480494240122,1.9952470881203155,-0.22287426503793029,1.2558733037342336,0.700000762939446,28.204937595368314,-50.9003035093286,0.7393737843860825,11,0.10750007629393821,-0.924999237060554,-2.506248950958259,-2.5049982070922923,1.5800018310546804,3,0.02697128772600732,-4.461646810258818,34.28499984741211,1.366639540206565,34.529998779296875,1.4077656958311795,34.47499847412109,0.02697128772600732
2576,2006-11-03,33.650001525878906,33.84999847412109,33.55500030517578,33.735000610351555,7202116.0,-0.008106049148594585,-1.14542932445549,2.428555858310917,61.49071854975045,78.53949606892097,0.39169384457165535,-0.3580218799254382,-1.4425778968194294,-2.167722173291594,26.090900616375023,0.36999893188477273,0.9632571052982257,0.17600173950195597,-1.2170354489906359,1.5690389279945478,-0.5205168547443435,0.8725203337482554,0.9749984741210938,8.878621289581952,-66.5241898094435,0.6965185942462974,11,0.41249847412109375,-0.6500015258789062,-2.2312512397766113,-2.220001220703125,1.8549995422363281,4,0.025259983226669114,1.0353923746379665,33.924999237060554,-4.461646810258818,34.28499984741211,1.366639540206565,34.529998779296875,0.025259983226669114
2577,2006-11-06,33.990001678466804,33.990001678466804,33.549999237060554,33.549999237060554,6012486.0,0.01010401596345889,1.0,-5.176555066870552,72.27415440853167,77.53785321778274,0.10507022300256352,-0.6178625943687948,-1.7571117496811866,-2.4651611305564387,26.320360622121207,0.44000244140625,0.9592146475005023,0.4450017929077248,-0.8978817029145745,1.787885288730024,-0.2264399550034284,1.116443540818878,0.5921983337402281,40.930430616916226,-37.07043041751882,0.6714417479111504,11,0.09749794006346946,-0.9075012207031321,-2.5587515830993723,-2.487501144409187,1.6699981689453054,0,0.022359467019816837,-1.14542932445549,33.650001525878906,1.0353923746379665,33.924999237060554,-4.461646810258818,34.28499984741211,0.022359467019816837
2578,2006-11-07,34.130001068115234,34.400001525878906,33.775001525878906,34.0,6659168.0,0.004118840327599127,-1.15517978466618,0.2954553336107643,68.27096995297248,76.20059309823522,0.03454638083751149,-0.668899163163303,-1.8665914952236875,-2.5664626283181136,26.564194153971847,0.625,0.9477777522700137,0.5067510604858398,-0.7767645622092161,1.7902666831808958,-0.13500675086168457,1.1485088718333643,0.39026689758301103,53.953620411276994,-21.79809300070017,0.6417578113475279,11,-0.04250144958496094,-1.0475006103515625,-2.6462507247924805,-2.627500534057617,1.68499755859375,1,0.030618169828350084,1.0,33.990001678466804,-1.14542932445549,33.650001525878906,1.0353923746379665,33.924999237060554,0.030618169828350084
2579,2006-11-08,34.299999237060554,34.400001525878906,33.919998168945305,34.0,5131162.0,0.004980901366104407,-1.0869579639595972,2.3076674785058793,69.31034165244931,74.45628109380581,-0.05764302316939052,-0.7485030565630595,-2.017005306860817,-2.6992555973187677,27.62815818888545,0.48000335693360086,0.8988404102804779,0.5949993133544993,-0.6388475509418754,1.828846177650874,-0.0219241187936845,1.211922745502683,0.16205260491943108,88.23505652468626,12.020895604656317,0.6169234321481867,11,-0.21249961853028054,-1.1624994277954173,-2.734998703002937,-2.709998130798347,1.5149993896484304,2,0.027259515862634753,-1.15517978466618,34.130001068115234,1.0,33.990001678466804,-1.14542932445549,33.650001525878906,0.027259515862634753
2580,2006-11-09,34.360000610351555,34.595001220703125,33.884998321533196,34.435001373291016,8137900.0,0.0017493112135749112,2.5949472220344743,-0.2500031789224902,67.21917717757363,72.49498419932392,-0.11307492579499012,-0.7297497492920186,-2.049067831564919,-2.72340089745709,28.394645214989367,0.710002899169929,0.8790494687968788,0.5812505722045813,-0.6221776523951732,1.7846787968043358,-0.020463540095292387,1.182964684504455,-0.8100013732910014,77.51194600297062,2.4039369468376464,0.6017141122998759,11,-0.27250099182128196,-0.9825000762939382,-2.6787500381469656,-2.7699995040893484,1.924999237060554,3,0.029394595564382398,-1.0869579639595972,34.299999237060554,-1.15517978466618,34.130001068115234,1.0,33.990001678466804,0.029394595564382398
2581,2006-11-10,35.0,35.014999389648445,34.169998168945305,34.34999847412109,12432634.0,0.018626291568098363,1.4852965925792851,-8.666598850515523,70.91502942056448,70.9177291575491,-0.7469718347336709,-1.2644597709413148,-2.6582735477245123,-3.3249754989522735,29.351628186719598,0.8450012207031392,0.8819145865153359,1.1132499694824247,-0.12270759583613255,2.349207534800982,0.4952711868231461,1.7312287521417034,-1.4291007232665933,98.97615098387884,25.176804930130658,0.6179787826592786,11,-0.7175006866455007,-1.427499771118164,-3.2950000762939453,-3.409998893737793,1.279998779296882,4,0.014428601946149477,2.5949472220344743,34.360000610351555,-1.0869579639595972,34.299999237060554,-1.15517978466618,34.130001068115234,0.014428601946149477
2582,2006-11-13,34.924999237060554,35.20500183105469,34.68000030517578,34.84999847412109,6813154.0,-0.00214287894112708,-1.530145511035123,0.11538551826944324,69.4400261719071,69.20441730898105,-0.6721045922445299,-1.086463745345064,-2.5572290171517977,-3.2103984292625825,30.374986756761107,0.5250015258789062,0.815587768413927,0.9374992370605568,-0.29170393728926314,2.166702411410377,0.32289764988564684,1.5521008242354668,-1.296335955810548,80.41940320007733,8.625606822329004,0.6146015871749106,11,-0.5474987030029368,-1.247497558593757,-3.1587491035461497,-3.334998130798347,1.1049995422363281,0,0.01660706782318866,1.4852965925792851,35.0,2.5949472220344743,34.360000610351555,-1.0869579639595972,34.299999237060554,0.01660706782318866
2583,2006-11-14,35.2400016784668,35.27000045776367,34.904998779296875,34.97999954223633,8279546.0,0.009019397230851656,1.281262665999094,3.466659885050968,71.78734150967426,68.74456820043586,-0.9787251141251261,-1.2547230271989918,-2.837315855646658,-3.478481570887837,32.27244603403503,0.3650016784667969,0.7417026048940798,1.1185016632080078,-0.03761298706358218,2.274616313479598,0.5404443380722128,1.6965589883438028,-1.5167580842285133,97.83402649626794,26.884831127149525,0.5780573251357938,11,-0.8300018310546875,-1.4950008392333984,-3.4400024414062536,-3.65000057220459,1.4899978637695312,1,0.011918222160640424,-1.530145511035123,34.924999237060554,1.4852965925792851,35.0,2.5949472220344743,34.360000610351555,0.011918222160640424
2584,2006-11-15,35.34000015258789,35.439998626708984,35.2400016784668,35.349998474121094,6285728.0,0.0028376410147050724,1.1052462505270344,-0.03845476686522492,68.11353678418594,68.75792173640103,-1.0206680656486924,-1.2423938353387314,-2.8806905376576637,-3.5286667065325332,33.6090124753454,0.1999969482421875,0.6661978306606287,1.1067501068115249,-0.0675862691291158,2.2810864827521655,0.5195819188412045,1.6939182947818452,-1.4930160092675777,93.56923122212577,24.001362077022904,0.5871681879703216,11,-0.845001220703125,-1.510000228881836,-3.4737510681152344,-3.71250057220459,1.4249992370605469,2,0.013440816979914727,1.281262665999094,35.2400016784668,-1.530145511035123,34.924999237060554,1.4852965925792851,35.0,0.013440816979914727
2585,2006-11-16,35.19499969482422,35.44499969482422,35.03499984741211,35.38999938964844,6086402.0,-0.004103012369485071,1.6885208995172225,19.503243037008776,62.5213155322645,68.87243251223593,-0.7560831343949062,-0.989422773849995,-2.6710407164260204,-3.348480971445703,34.40910582457914,0.4099998474121094,0.5838413917317382,0.8609996795654311,-0.2780839209594319,2.000083280090294,0.29145787930300315,1.430541479827859,-1.1887141031650401,80.39218032875182,12.6040399871723,0.5695418002624301,11,-0.6975002288818359,-1.2425003051757812,-3.3287506103515625,-3.567500114440918,1.2750015258789134,3,0.017616108460314583,1.1052462505270344,35.34000015258789,1.281262665999094,35.2400016784668,-1.530145511035123,34.924999237060554,0.017616108460314583
2586,2006-11-17,35.2400016784668,35.314998626708984,35.0,35.084999084472656,7464590.0,0.0012786470814829531,1.0655885332632922,-0.7948863414061583,62.90055927447436,67.83092194178512,-0.6166748480378459,-0.9396539911166144,-2.656952186887608,-3.366460705156257,34.909912105452825,0.3149986267089844,0.5491668317454881,0.8152515411376982,-0.30799790751633793,1.9385009897917342,0.2536268168106801,1.3768762654647162,-1.0610703944278157,73.20285229879325,7.719255553502251,0.5616247243270194,11,-0.6300010681152344,-1.2875022888183594,-3.2150020599365234,-3.495001792907715,1.8499984741210938,4,0.029653749125212236,1.6885208995172225,35.19499969482422,1.1052462505270344,35.34000015258789,1.281262665999094,35.2400016784668,0.029653749125212236
2587,2006-11-20,35.0,35.15999984741211,34.90999984741211,35.009998321533196,5706232.0,-0.006810489983984591,-1.6315979681570862,-0.06450422070726103,57.460333222727385,66.62974008286899,-0.2439972591233328,-0.6312033380932291,-2.3552396146488377,-3.1051885273389317,34.99643252224137,0.3300018310546875,0.5586231651808973,0.5112499237060533,-0.58854391475451,1.6110437621666165,-0.03864699552422479,1.0611468429363313,-0.6691405066667926,17.592788821543113,-42.64200367532145,0.5498969192302801,11,-0.33500099182128906,-1.0475006103515625,-2.9599990844726562,-3.2399988174438406,2.1199989318847727,0,0.03657139369419671,1.0655885332632922,35.2400016784668,1.6885208995172225,35.19499969482422,1.1052462505270344,35.34000015258789,0.03657139369419671
2588,2006-11-21,35.154998779296875,35.21500015258789,34.904998779296875,35.075000762939446,4473276.0,0.004428536551339235,2.100001907341357,-8.001144601303611,64.21566244182907,66.0636646150223,-0.26631573897685,-0.7087328564648132,-2.4490001853774928,-3.240673646277493,35.118335068152675,0.3100013732910156,0.6217521366424847,0.5939987182617159,-0.4799393212024512,1.667936757725883,0.057029698529632356,1.1309677379937995,-0.6904424617847482,46.296217804716086,-13.63079467785343,0.5369690197320829,11,-0.48999977111816406,-1.2024993896484375,-3.069998264312744,-3.377497673034668,1.7700004577636719,1,0.02488977472288534,-1.6315979681570862,35.0,1.0655885332632922,35.2400016784668,1.6885208995172225,35.19499969482422,0.02488977472288534
2589,2006-11-22,35.09999847412109,35.279998779296875,35.0,35.139999389648445,5906420.0,-0.0015645088063032109,-1.3333439298089456,-0.5000238424492296,71.32484176974165,66.51984956970763,-0.09599669739663597,-0.578236167314671,-2.331977018232429,-3.1551842348115358,35.09835872673228,0.279998779296875,0.6237421818703766,0.47224845886229616,-0.5584559428453559,1.5029528605699483,-0.04310374199152989,0.9876006597161222,-0.5177889513315108,36.11099337373948,-26.67907548553527,0.515352200853825,11,-0.292499542236321,-1.0849990844726491,-2.8949975967407156,-3.3224973678588796,2.3100013732910227,2,0.04643877888818215,2.100001907341357,35.154998779296875,-1.6315979681570862,35.0,1.0655885332632922,35.2400016784668,0.04643877888818215
2590,2006-11-23,35.79999923706055,35.970001220703125,35.125,35.125,7892016.0,0.01994304254615753,-1.5037101504970416,-16.874594697686167,83.80495166257008,67.9520631521527,-0.6372681476837911,-1.2190564721031194,-2.9466797562124256,-3.82223193053634,34.7235531138101,0.8700027465820384,0.6647722127783169,1.0949993133544922,-0.04397949250062538,2.2339781192096098,0.5255099104269334,1.664488716282051,-1.1142548936268142,84.03740902057424,13.83190276263386,0.5694894029275576,11,-0.47499847412109375,-1.3574981689453125,-3.5124998092651367,-3.932499885559082,1.4350013732910156,3,0.026955312099250284,-1.3333439298089456,35.09999847412109,2.100001907341357,35.154998779296875,-1.6315979681570862,35.0,0.026955312099250284
2591,2006-11-24,35.35499954223633,35.73500061035156,34.955001831054695,35.654998779296875,8425320.0,-0.01243015933820324,2.391277666746799,-0.4444438165100284,70.77620003158583,68.10052691433923,-0.15267108710316535,-0.7415893349485145,-2.4204390844450714,-3.346372598825326,33.853262786603224,0.8449974060058523,0.6842597876591228,0.6052495956420927,-0.5631472567999865,1.7736464480841718,0.02105116942105667,1.1894480218631287,-0.4894592359848815,42.25349590234397,-30.347470574208018,0.5841984262210387,11,0.08250045776367188,-0.7399997711181641,-2.9549999237060547,-3.380000114440918,1.4750022888183594,4,0.031537312767739856,-1.5037101504970416,35.79999923706055,-1.3333439298089456,35.09999847412109,2.100001907341357,35.154998779296875,0.031537312767739856
2592,2006-11-27,34.674999237060554,35.349998474121094,34.630001068115234,35.349998474121094,7825076.0,-0.01923349777910255,1.1333280586842387,2.250003178922449,57.1241505452269,66.47128347384508,0.5455028119960943,-0.0483143209720609,-1.6594603926533082,-2.6425864716471708,33.17153651148328,0.7249984741210938,0.700013558483576,-0.08475074768065838,-1.246651867169021,1.0771503718077042,-0.6657013074248397,0.4961998120635229,1.295001983642571,3.35807192696332,-68.64386776546421,0.5809505597441809,11,0.6250019073486257,0.030000686645500707,-2.1674995422363352,-2.609999656677253,1.9000015258788991,0,0.06964674747407607,2.391277666746799,35.35499954223633,-1.5037101504970416,35.79999923706055,-1.3333439298089456,35.09999847412109,0.06964674747407607
2593,2006-11-28,34.825000762939446,35.06999969482422,34.525001525878906,34.75,8361998.0,0.00432592730149417,-1.0761925522252498,-0.11111236697993379,56.89882301044639,65.2252041656518,0.3692759783462094,-0.1845435020511772,-1.7131429057961967,-2.76257896288719,32.265066526456955,0.5449981689453125,0.651696646845366,0.050500679016103334,-1.1065998937504489,1.2076012517826555,-0.5280496073671728,0.6290509653993794,1.1182004547119178,20.7611972608087,-47.15548312665092,0.5785502863832745,11,0.4225006103515696,-0.09000015258788352,-2.210000991821282,-2.6525011062622,1.6499977111816477,1,0.06590087921513121,1.1333280586842387,34.674999237060554,2.391277666746799,35.35499954223633,-1.5037101504970416,35.79999923706055,0.06590087921513121
2594,2006-11-29,35.125,35.21500015258789,34.775001525878906,34.90999984741211,7197644.0,0.008614478980279339,1.2278385660617883,2.866639540206772,59.45609756557602,64.8846243915753,0.03975207822893623,-0.44099544686534387,-1.925213539296621,-3.0341126412874573,31.36993196399135,0.4399986267089844,0.6196175929483942,0.30849990844726705,-0.8346856629339214,1.4516854798284555,-0.26309287724333075,0.8800926941378648,0.7614732299804672,41.52239452161838,-24.140366780275883,0.5715927856905946,11,0.12250137329101562,-0.36499977111816406,-2.450000762939453,-2.9050006866455007,1.5849990844726562,2,0.05124552988072728,-1.0761925522252498,34.825000762939446,1.1333280586842387,34.674999237060554,2.391277666746799,35.35499954223633,0.05124552988072728
2595,2006-11-30,34.84000015258789,35.24499893188477,34.775001525878906,34.990001678466804,8333492.0,-0.008113874659419484,-2.3571389645777074,-0.6976810205638981,47.83198406306954,63.21033825697476,0.30072389422960555,-0.08846702575775112,-1.5670014568547046,-2.7147504560001465,32.29249913621539,0.4699974060058665,0.5389439599016299,-0.022249984741208095,-1.085667027847741,1.0411670583653247,-0.5539585062944781,0.5094585368120619,0.9920142092285147,26.032964053544518,-33.95288413218464,0.5317085215532665,11,0.407501220703125,-0.07999992370605469,-2.1087512969970703,-2.5775012969970703,1.1650009155273438,3,0.07376577736993273,1.2278385660617883,35.125,-1.0761925522252498,34.825000762939446,1.1333280586842387,34.674999237060554,0.07376577736993273
2596,2006-12-01,34.5,35.14500045776367,34.375,34.884998321533196,8998900.0,-0.009758902155533877,-1.4252047026030121,2.5666293677837686,44.62707167666064,61.784420307411786,0.5863800177422718,0.3356888838342087,-1.1449471383442997,-2.332515723615863,33.12970212279344,0.7700004577636719,0.46150823744273595,-0.4047500610351591,-1.3220824270992537,0.5125823050289355,-0.86341624406721,0.053916121996891775,1.2797338483789034,12.82053288469815,-42.739029084277306,0.4586661830320489,12,0.6725006103515625,0.26000022888183594,-1.4474992752075195,-1.9974994659423757,1.8899993896484375,4,0.07927538001019019,-2.3571389645777074,34.84000015258789,1.2278385660617883,35.125,-1.0761925522252498,34.825000762939446,0.07927538001019019
2597,2006-12-04,34.75,34.950000762939446,34.5,34.60499954223633,8277522.0,0.007246376811594235,-1.5352188349576759,-0.376626207579893,43.70178309982632,59.50510038052259,0.3321134394659424,0.15341085227910156,-1.308618558019326,-2.5390373327870606,33.75535408790038,0.450000762939446,0.418010661584411,-0.1927499771118164,-1.0077955731536292,0.6222956189299964,-0.6002727751327228,0.21477282090909,0.9454498174761667,43.10350119483445,-6.8149753446832975,0.4075227980209078,12,0.4225006103515625,0.010000228881835938,-1.580000877380371,-2.1300010681152344,2.029998779296882,0,0.05985616780013481,-1.4252047026030121,34.5,-2.3571389645777074,34.84000015258789,1.2278385660617883,35.125,0.05985616780013481
2598,2006-12-05,35.174999237060554,35.27000045776367,34.59999847412109,34.59999847412109,7817796.0,0.01223019387224622,-1.3304385900897284,3.9655099839521117,48.04269560826045,56.91819525146913,-0.1002977582550102,-0.19951487129041112,-1.652337611995641,-2.917485752835759,33.93365952418881,0.6700019836425852,0.37662512871270337,0.17999935150147195,-0.5446348078464425,0.9046335108493864,-0.18231772817248526,0.5423164311754292,0.4412235913670415,89.38534389798008,43.12997009675996,0.3623170796739559,12,-0.0024986267089914804,-0.41499900817871804,-1.973750114440925,-2.5550003051757884,1.7700004577636648,1,0.03980103926779477,-1.5352188349576759,34.75,-1.4252047026030121,34.5,-2.3571389645777074,34.84000015258789,0.03980103926779477
2599,2006-12-06,35.23500061035156,35.349998474121094,34.950000762939446,35.14500045776367,4789866.0,0.0017057960083135537,1.5000178816236958,0.15652179681953798,50.484272012532145,53.21589751257603,-0.155486233817399,-0.19592171786490553,-1.6327154998395201,-2.938976583381667,34.16958308827868,0.39999771118164773,0.3719893256980171,0.1932506561279297,-0.4596880814401416,0.846189393696001,-0.13321871265610952,0.5197200249119689,0.3067488483703755,88.20532884698149,44.356746833518386,0.3264693687840359,12,-0.18000030517578125,-0.47500038146972656,-1.872499942779541,-2.6100006103515625,1.7150001525878906,2,0.035192219165315786,-1.3304385900897284,35.174999237060554,-1.5352188349576759,34.75,-1.4252047026030121,34.5,0.035192219165315786
2600,2006-12-07,35.36999893188477,35.59000015258789,35.05500030517578,35.185001373291016,6766114.0,0.003831369921802885,-1.4044953452089084,2.0555249438393535,51.54025137220596,51.078569883756046,-0.39995403213545444,-0.264958393384255,-1.6779488218953347,-3.0343682092232456,34.24999897905391,0.5349998474121094,0.3339305738764722,0.27774906158447976,-0.3057112368567587,0.8612093600257182,-0.013981087636139478,0.569479210805099,-0.9949989318847727,81.89290591984486,40.03248483623213,0.291730149220621,12,-0.3874988555908274,-0.6099987030029368,-1.9024991989135813,-2.737499237060554,1.595001220703118,3,0.03788521891585139,1.5000178816236958,35.23500061035156,-1.3304385900897284,35.174999237060554,-1.5352188349576759,34.75,0.03788521891585139
2601,2006-12-08,35.505001068115234,35.599998474121094,35.125,35.26499938964844,6148346.0,0.003816854405069403,1.2093132601733483,1.2973234905971127,56.1360979602734,50.96878626320565,-0.5715448649475263,-0.3796522472135564,-1.7236350397834244,-3.1237863914938657,33.74833999383633,0.47499847412109375,0.2831573651238557,0.38750114440917827,-0.2222659082832763,0.9972681971016328,0.08261761806295453,0.692384670755402,-1.105701065063478,91.36386020155501,44.51561666150803,0.30488352634622556,12,-0.5175018310546875,-0.7450008392333984,-1.9887514114379883,-2.8725013732910156,1.0849990844726562,4,0.014082523164575145,-1.4044953452089084,35.36999893188477,1.5000178816236958,35.23500061035156,-1.3304385900897284,35.174999237060554,0.014082523164575145
2602,2006-12-11,35.505001068115234,35.68000030517578,35.334999084472656,35.68000030517578,5304528.0,0.0,2.9428882833787466,-0.7291583883016769,54.41921758304427,50.69327454904985,-0.49330378401693764,-0.35202029422455183,-1.6419878098710115,-3.086521579845652,33.025543143264706,0.345001220703125,0.1136316881988364,0.35850105285644673,-0.26766620989403833,0.9846683156069318,0.0454174214812042,0.6715846842316893,-1.0576731262207062,83.79639441077167,35.35491783190828,0.31308363137524253,12,-0.47750091552734375,-0.7450008392333984,-1.9737510681152344,-2.8725013732910156,1.2249984741210938,0,0.024926018727202903,1.2093132601733483,35.505001068115234,-1.4044953452089084,35.36999893188477,1.5000178816236958,35.23500061035156,0.024926018727202903
2603,2006-12-12,35.65999984741211,35.75,35.459999084472656,35.505001068115234,5818778.0,0.004365547799858316,-1.3673278734468908,-0.8857111716621253,56.896566303832174,50.408882186633875,-0.5782065038952027,-0.4995528806323435,-1.7099205513491,-3.202816242284463,32.223644769551974,0.29000091552734375,0.022059530844103392,0.4924999237060561,-0.17375835369410453,1.1587582011062167,0.1593707850059758,0.8256290624061364,-1.1387115637207046,88.74997019764929,37.148098684874554,0.3331291387000801,12,-0.5974998474121094,-0.7874984741210938,-2.0749998092651367,-3.0275001525878906,0.6650009155273438,1,0.03140770994607989,2.9428882833787466,35.505001068115234,1.2093132601733483,35.505001068115234,-1.4044953452089084,35.36999893188477,0.03140770994607989
2604,2006-12-13,35.814998626708984,35.939998626708984,35.625,35.67499923706055,6498184.0,0.00434657262927951,-1.6250119210350638,0.9032289820830872,50.213362620952516,50.673479804176424,-0.6984896264718827,-0.650492462878077,-1.7869911354588055,-3.3221278000087153,31.27706102306981,0.3149986267089844,0.03613223132224874,0.623748779296875,-0.09980131381136914,1.3472988724051191,0.26197373274275293,0.9855238258509971,-1.1954134057128911,85.87567942688914,36.791383984883886,0.36177504655412046,12,-0.6574993133544922,-0.8874988555908203,-2.2299985885620117,-3.1824989318847656,0.2950019836425781,2,0.03155105713929962,-1.3673278734468908,35.65999984741211,2.9428882833787466,35.505001068115234,1.2093132601733483,35.505001068115234,0.03155105713929962
2605,2006-12-14,35.814998626708984,35.97999954223633,35.75,35.974998474121094,5626442.0,0.0,1.7058453943677774,-1.1428610354223434,57.491842511388214,52.102898785812826,-0.6097649298716661,-0.6341766937290672,-1.7130978412971487,-3.2875153205356398,30.93758540383817,0.22999954223632812,0.04472174614038238,0.5927488327026396,-0.18274028920245655,1.3682379546077357,0.2050042717500915,0.9804933936551876,-1.0633720651415999,80.70163697447498,29.48290458837525,0.3877445609525479,12,-0.5749988555908203,-0.8824996948242188,-2.2024989128112793,-3.1824989318847656,0.595001220703125,3,0.03169069327798435,-1.6250119210350638,35.814998626708984,-1.3673278734468908,35.65999984741211,2.9428882833787466,35.505001068115234,0.03169069327798435
2606,2006-12-15,36.28499984741211,36.49499893188477,35.90999984741211,35.95000076293945,15358256.0,0.01312302774605234,-1.8192664766982602,-2.093746274706149,78.14685781052424,55.9301293092237,-0.8939441065891458,-1.0770985736924032,-2.100931246579009,-3.716546370598209,30.945814646612458,0.6800003051757884,0.03058416738618064,1.010500144958499,0.1007757755534584,1.9202245143635395,0.5556379602559787,1.4653623296610192,-1.3859685281644545,81.89662826756766,23.606658610956003,0.4548621847025215,12,-0.7375011444091797,-0.9525012969970703,-2.552499771118164,-3.6525001525878906,-0.30500030517578125,4,0.018740534877645265,1.7058453943677774,35.814998626708984,-1.6250119210350638,35.814998626708984,-1.3673278734468908,35.65999984741211,0.018740534877645265
2607,2006-12-18,36.27999877929688,36.47000122070313,36.165000915527344,36.400001525878906,5031622.0,-0.0001378274255549039,1.3461369171629887,-0.3582181329567758,76.79554207336889,59.12489002756909,-0.7253694247823503,-1.0237759320437263,-2.0195410606300683,-3.6729825143897727,31.234783610514107,0.30500030517578836,0.10024131644761525,0.9414991378784237,-0.06216268370663158,1.945160959463479,0.43966822708589604,1.4433300486709513,-1.1575319942800277,79.22703533479056,15.521139125570471,0.5018309107925292,12,-0.5574989318847727,-0.8449993133544993,-2.352499008178718,-3.4524993896484375,-0.30500030517578836,0,0.00854469084127718,-1.8192664766982602,36.28499984741211,1.7058453943677774,35.814998626708984,-1.6250119210350638,35.814998626708984,0.00854469084127718
2608,2006-12-19,36.02999877929688,36.21500015258789,35.939998626708984,36.04499816894531,5050074.0,-0.006890849184445491,-1.8205328846981494,0.12499205289587291,66.9793333657787,60.957674622374256,-0.38144653219665514,-0.7429536498055214,-1.6943207624690686,-3.3806120122812118,31.18147748320422,0.34000015258789773,0.2160526507695053,0.6477491378784279,-0.3976486195927791,1.693146895349635,0.12505025914282442,1.1704480166140314,-0.7153774937185204,46.551640979545745,-19.13577881183,0.5226988787356048,12,-0.25499916076660867,-0.5949993133544993,-2.002497673034675,-3.1074981689453196,0.3600006103515554,1,0.019428276065934114,1.3461369171629887,36.27999877929688,-1.8192664766982602,36.28499984741211,1.7058453943677774,35.814998626708984,0.019428276065934114
2609,2006-12-20,36.72999954223633,37.10499954223633,36.09000015258789,36.11000061035156,7343050.0,0.019428276065934114,-2.075756437303124,-41.33494404884969,80.68179003324248,64.19562336248943,-0.9466282459430317,-1.3856189792550566,-2.3126401435197437,-4.033581973976858,31.40762591940617,1.075000762939446,0.3470485741186806,1.2662498474121122,0.07020486160008232,2.462294833224142,0.6682273545060937,1.8642723403181307,-1.2501253861750712,72.32471389760843,1.5542990674396435,0.5980224929060161,12,-0.6149997711181641,-0.9899997711181641,-2.652499198913574,-3.7749996185302734,-0.20999908447265625,2,-0.011026375832952628,-1.8205328846981494,36.02999877929688,1.3461369171629887,36.27999877929688,-1.8192664766982602,36.28499984741211,-0.011026375832952628
2610,2006-12-21,36.76499938964844,36.97000122070313,36.540000915527344,36.65999984741211,5682982.0,0.0009528953947266494,-1.4927741350523969,0.169354392139249,90.81077737301554,68.04836551946077,-0.8525971750885262,-1.4172813786251126,-2.270960073624451,-4.018714463024679,30.69240177227215,0.43000030517578836,0.438699008148852,1.2529996871948228,-0.07115747372007064,2.5771568481097162,0.5909211067373761,1.9150782676522695,-1.0251051717991686,71.54809711998263,-6.281907387346678,0.6620785804574463,12,-0.5450000762939453,-1.0249996185302734,-2.6024999618530273,-3.7250003814697266,0.20000076293945312,3,-0.01781582456604902,-2.075756437303124,36.72999954223633,-1.8205328846981494,36.02999877929688,1.3461369171629887,36.27999877929688,-0.01781582456604902
2611,2006-12-22,36.47000122070313,36.98500061035156,36.42499923706055,36.77000045776367,4002492.0,-0.008023886137432212,-1.871778319003883,-2.8571480472297233,80.496478844661,70.94583899297375,-0.45406858678413897,-1.0903709626424103,-1.8996782706630952,-3.678570834160176,30.343800665577458,0.5600013732910156,0.5153546941703908,0.9022514343261818,-0.4863919255054654,2.290894794157829,0.20792975441035821,1.5965731142420054,-0.5116901509519352,45.49374914046649,-35.211690502411614,0.6943216799158245,12,-0.18750190734863992,-0.730001449584968,-2.245001792907722,-3.427501678466804,1.3699989318847585,4,-0.001645225425903285,-1.4927741350523969,36.76499938964844,-2.075756437303124,36.72999954223633,-1.8205328846981494,36.02999877929688,-0.001645225425903285
2612,2006-12-27,37.09000015258789,37.099998474121094,36.54999923706055,36.63999938964844,3328582.0,0.017000244341445203,1.34043520254531,-1.5000063578449805,81.75789889215628,73.70820928056531,-0.9226140261921927,-1.6023191904585516,-2.4368729681307713,-4.2408981476256,30.964619691898793,0.6299972534179616,0.6006741704157434,1.4015003204345717,-0.07734705945976117,2.8803477003289046,0.6620766304874053,2.140924010381738,-0.9482189272390755,98.71249975441883,18.31580138364272,0.7394236899471669,12,-0.7250003814697266,-1.3500003814697266,-2.8087501525878906,-4.0475006103515625,0.7299995422363281,2,-0.029927220430979506,-1.871778319003883,36.47000122070313,-1.4927741350523969,36.76499938964844,-2.075756437303124,36.72999954223633,-0.029927220430979506
2613,2006-12-28,37.11999893188477,37.2400016784668,37.00500106811523,37.209999084472656,2734484.0,0.0008088104387562467,2.133229916334047,-0.19999999999998422,81.57454514318903,77.19278511636936,-0.808784890577563,-1.5300112665914227,-2.3707284574433203,-4.21254519574773,31.961815253683966,0.2350006103515696,0.6629263631792455,1.3167491912841882,-0.23437323233940077,2.867871614907777,0.5411879794723973,2.092310403095979,-0.824102775833957,89.56499240378744,9.736498013783574,0.7755612118117935,12,-0.6249980926513743,-1.3124980926513743,-2.8112497329711985,-4.077499389648445,0.6300010681152273,3,-0.030845918391990135,1.34043520254531,37.09000015258789,-1.871778319003883,36.47000122070313,-1.4927741350523969,36.76499938964844,-0.030845918391990135
2614,2006-12-29,36.92499923706055,37.25,36.85499954223633,37.16999816894531,2120408.0,-0.005253224688450353,-1.0519593757740897,2.7222057389905934,75.53368210586456,79.19743396020007,-0.4914550109487337,-1.2577303808373088,-2.0974387277280186,-3.966840661470208,32.60801735909044,0.3950004577636719,0.7393477991582671,1.0317495346069308,-0.5619689264034591,2.6254679956173206,0.23489030410173228,1.8286087651121292,-0.45916408697485167,60.606004559137006,-18.178081613216634,0.7968592305051965,12,-0.3449993133544922,-1.1124992370605469,-2.6162500381469727,-3.8824996948242188,1.4750022888183594,4,-0.014488824873830852,2.133229916334047,37.11999893188477,1.34043520254531,37.09000015258789,-1.871778319003883,36.47000122070313,-0.014488824873830852
2615,2007-01-02,37.40999984741211,37.40999984741211,37.04999923706055,37.20000076293945,2930512.0,0.013134749366894516,2.4285921889191644,-0.8571428571428571,78.05597441734527,79.18733580540241,-0.8117785895110714,-1.623561902629838,-2.499317251478061,-4.390775857969729,33.311575973433186,0.4850006103515625,0.8127566094318723,1.3882501602172823,-0.26135326886915067,3.0378535893037153,0.5634484456740623,2.2130518747605024,-0.787331727343556,100.0,21.86502994534341,0.8248017145432176,1,-0.7350006103515625,-1.5174999237060547,-2.998750686645508,-4.367500305175781,0.9599990844726634,1,-0.023790414148050387,-1.0519593757740897,36.92499923706055,2.133229916334047,37.11999893188477,1.34043520254531,37.09000015258789,-0.023790414148050387
2616,2007-01-03,37.23500061035156,37.43000030517578,37.21500015258789,37.43000030517578,5449020.0,-0.00467787323641633,1.2051332211745374,-0.9285740236148955,74.2297134272157,78.90224373360762,-0.5451818854065777,-1.2997988097996753,-2.2494138931147774,-4.155747571508456,35.151740114866996,0.21500015258789062,0.9143701664589514,1.0765008926391602,-0.4934742176622109,2.646476002940531,0.29151333748847463,1.8614884477898457,-0.45486614481429655,77.8409706658806,0.4046948498316283,0.7849875551506866,1,-0.5500011444091797,-1.3325004577636719,-2.3512496948242188,-3.9300003051757812,0.8950004577636648,2,-0.007251254285963626,2.4285921889191644,37.40999984741211,-1.0519593757740897,36.92499923706055,2.133229916334047,37.11999893188477,-0.007251254285963626
2617,2007-01-04,36.83000183105469,37.1349983215332,36.66999816894531,36.99499893188477,6970632.0,-0.010876830204328836,1.0899076748990597,0.8461403028287856,65.31417860591644,78.71722653806735,-0.06030194120332055,-0.7704848551094869,-1.782183003669033,-3.6949402832050566,36.50608428935806,0.56500244140625,0.9884105291162228,0.5675020217895508,-0.880445856427329,2.0154499000064305,-0.1564719173188891,1.2914759608979907,0.5999984741210938,21.053054258896754,-52.68210010795217,0.7239739391084404,1,-0.07000160217285156,-0.9275016784667969,-1.8037519454956055,-3.5250015258789062,1.6699981689453125,3,0.02742324928915929,1.2051332211745374,37.23500061035156,2.4285921889191644,37.40999984741211,-1.0519593757740897,36.92499923706055,0.02742324928915929
2618,2007-01-05,36.57500076293945,37.1349983215332,36.5,36.90499877929688,6233238.0,-0.006923732159584639,-1.6458288629807118,2.0000231197835556,59.693909326939206,76.38523979292256,0.3130591999633765,-0.42712009255900085,-1.466307420717314,-3.3910346266193017,37.19316045651963,0.6349983215332031,0.9550281545898116,0.24250087738037251,-1.1167269346344852,1.6017286893952303,-0.4371130286270528,0.9221147833877978,0.8549995422363281,8.064595519167822,-61.48551899891925,0.6796139060074273,1,0.35249900817871094,-0.6725006103515625,-1.572500228881836,-3.270000457763672,1.6749992370605469,4,0.03403961465248395,1.0899076748990597,36.83000183105469,1.2051332211745374,37.23500061035156,2.4285921889191644,37.40999984741211,0.03403961465248395
2619,2007-01-08,36.474998474121094,36.68000030517578,36.30500030517578,36.6349983215332,5094028.0,-0.002734170518998047,1.9999542243312938,0.4848509369183892,58.208952391255075,72.76281479494916,0.41693030555389043,-0.2418572760496005,-1.3071106472690417,-3.243410286601474,37.606172805266866,0.375,0.9305872531809598,0.08049869537353516,-1.1772811043729092,1.3382784951199795,-0.548391204499687,0.7093885952467573,0.9178018188476571,15.110948350694445,-50.83801790083079,0.6288898998732219,1,0.3925018310546875,-0.5724983215332031,-1.4837474822998047,-3.1699981689453125,1.9300003051757884,0,0.03495549223349559,-1.6458288629807118,36.57500076293945,1.0899076748990597,36.83000183105469,1.2051332211745374,37.23500061035156,0.03495549223349559
2620,2007-01-09,36.709999084472656,37.3650016784668,36.6150016784668,36.72999954223633,8011124.0,0.00644278602282311,-6.143018038474813,0.12500298023508094,55.614256990672395,69.99812347783933,0.1936743682600195,-0.3913878122546066,-1.4947622187735874,-3.4336491702905363,38.03150970680224,0.8900032043457031,0.968718107605973,0.2484992980957017,-0.9190176733425233,1.4160162695339267,-0.33525918762341433,0.8322577838148177,-0.404998779296875,35.99989149305556,-26.77796880776002,0.5837584857191129,1,0.157501220703125,-0.8074989318847656,-1.7062482833862305,-3.404998779296875,1.7900009155273438,1,0.04603656996878214,1.9999542243312938,36.474998474121094,-1.6458288629807118,36.57500076293945,1.0899076748990597,36.83000183105469,0.04603656996878214
2621,2007-01-10,36.005001068115234,36.48500061035156,35.63999938964844,36.34500122070313,10868898.0,-0.019204522853164985,1.7258150853078527,16.999618539004743,46.9342485211126,66.12882899216781,0.9228198804788548,0.37206557213256275,-0.756239777380884,-2.6881732270204566,37.7643417525503,1.0699996948242188,0.8774497498661731,-0.48149871826171875,-1.5822837687521911,0.6192863322287536,-1.031891243506955,0.06889380698351744,1.3600006103515625,21.159489516783538,-37.90440078707175,0.5503925252452362,1,0.529998779296875,-0.10250091552734375,-1.0012502670288086,-2.6725006103515625,2.3499984741210938,2,0.06568526020303045,-6.143018038474813,36.709999084472656,1.9999542243312938,36.474998474121094,-1.6458288629807118,36.57500076293945,0.06568526020303045
2622,2007-01-11,36.38999938964844,36.5,35.78499984741211,36.23500061035156,7565648.0,0.010692912376390584,2.8133341471354165,-0.4558785580450712,53.89611461938853,63.05344782285663,0.47839230886904005,0.05983645416544903,-1.1030323078643534,-3.0270899908332396,37.35745537459668,0.7150001525878906,0.7647136803865848,-0.14075031280517436,-1.1420671506410116,0.8605665250306629,-0.6414087317230965,0.3599081061127478,0.9750022888183594,43.478203180458166,-16.459193514801527,0.5006584189179188,1,0.14500045776367188,-0.4249992370605469,-1.4237489700317383,-2.894998550415039,1.720001220703125,3,0.047815380809315355,1.7258150853078527,36.005001068115234,-6.143018038474813,36.709999084472656,1.9999542243312938,36.474998474121094,0.047815380809315355
2623,2007-01-12,36.77999877929688,36.99499893188477,36.29999923706055,36.38999938964844,6702586.0,0.010717213415490923,-1.438596726051075,2.516144910415482,50.58003839485103,60.28082074385513,0.03921594924031524,-0.25502867772414817,-1.4512794543327416,-3.3685116942010396,37.07857886468454,0.6949996948242259,0.714915626255177,0.19324913024902912,-0.7248402024203102,1.1113384629183685,-0.26579553608564055,0.6522937965836988,0.5505028533935459,66.0868334516445,7.397594652199643,0.45904466633467045,1,-0.24499893188477273,-0.7649993896484446,-1.8137483596801829,-3.2849979400634837,1.2150001525878906,4,0.04676458069028788,2.8133341471354165,36.38999938964844,1.7258150853078527,36.005001068115234,-6.143018038474813,36.709999084472656,0.04676458069028788
2624,2007-01-15,36.94499969482422,37.32500076293945,36.8650016784668,36.93000030517578,3807926.0,0.004486158809233309,-5.344961852144173,0.038460033647638094,52.02703283220983,57.388716123284524,-0.13706320661452764,-0.3489215143487101,-1.5638517045824116,-3.479969488697762,36.632007177552815,0.545001983642571,0.6079947656500053,0.3017499923706026,-0.5532805016669116,1.1567804864081168,-0.12576525464815091,0.7292652393893562,-1.3050003051757812,75.65209122532336,17.82150210784372,0.4275152470187569,1,-0.4099998474121094,-0.7549991607666016,-1.9787492752075195,-3.4499988555908203,1.1100006103515625,0,0.03532278565314484,-1.438596726051075,36.77999877929688,2.8133341471354165,36.38999938964844,1.7258150853078527,36.005001068115234,0.03532278565314484
2625,2007-01-16,36.95000076293945,37.125,36.81499862670898,37.0,5211946.0,0.00013536522280532814,1.0666810777819224,-3.3334181078331637,55.78313020442183,55.339095765196326,-0.23934704186252986,-0.27882683505552563,-1.5036793577960523,-3.4360441099921815,36.062621345662166,0.31000137329102273,0.4948563719707977,0.2500009536743164,-0.5200026441862491,1.020004551534882,-0.13500084525596634,0.6350027526045992,-1.2763013458251962,77.74482525984067,17.5955360748779,0.38500179893028197,1,-0.44750022888183594,-0.7075004577636719,-2.0425004959106445,-3.307499885559082,0.9749984741210938,1,0.0393774827148794,-5.344961852144173,36.94499969482422,-1.438596726051075,36.77999877929688,2.8133341471354165,36.38999938964844,0.0393774827148794
2626,2007-01-17,36.96500015258789,37.43999862670898,36.79999923706055,37.0,7433586.0,0.0004059374651890213,-2.506829844381931,0.7000076295109483,48.2369525449263,53.44162620286408,-0.3315385237570041,-0.25325475690051036,-1.4431219491771543,-3.404167684851963,34.86950510203969,0.6399993896484304,0.41212234155293004,0.23100032806396342,-0.5217044804042175,0.9837051365321443,-0.14535207617012702,0.6073527322980539,-1.2582747085571313,71.29916468440591,15.365767825615237,0.3763524042340911,1,-0.4250011444091797,-0.6825008392333984,-2.09375,-3.299999237060547,3.0050010681152415,2,0.04152576331870095,1.0666810777819224,36.95000076293945,-5.344961852144173,36.94499969482422,-1.438596726051075,36.77999877929688,0.04152576331870095
2627,2007-01-18,36.59000015258789,37.23500061035156,36.45500183105469,37.17499923706055,7183750.0,-0.01014473146089645,1.212756747397355,16.71433242506812,43.187675289779676,51.60760019873525,0.006522995489056882,0.1540592607244804,-1.0063257642621934,-2.987589229247675,33.37552488761871,0.779998779296875,0.254895005213875,-0.15949974060058736,-0.885120407799036,0.5661209265978613,-0.5223100741998081,0.2033105929986334,-0.8139437812500034,25.43869042042018,-25.156566322140286,0.36281033359922277,1,-0.05000114440917969,-0.2025012969970703,-1.7162504196166992,-2.917499542236328,2.9949989318847656,3,0.04823720640306162,-2.506829844381931,36.96500015258789,1.0666810777819224,36.95000076293945,-5.344961852144173,36.94499969482422,0.04823720640306162
2628,2007-01-19,36.72999954223633,36.81499862670898,36.18999862670898,36.599998474121094,7370430.0,0.003826165320158781,3.1666772630751057,-0.22222439584229953,47.457630490529404,50.413008876432386,-0.12200808983872946,0.07293022338984656,-1.0861413496680115,-3.083336884701133,32.40489622845231,0.625,0.11469559751131442,-0.05450038909911825,-0.6967323167998671,0.5877315386016306,-0.3756163529494927,0.2666155747512562,-0.8873854806835979,43.20007324218807,-5.875713053318854,0.3211159638503743,1,-0.1900005340576172,-0.2800006866455078,-1.8362493515014648,-3.0574989318847656,3.3400001525878906,4,0.03757149701372442,1.212756747397355,36.59000015258789,-2.506829844381931,36.96500015258789,1.0666810777819224,36.95000076293945,0.03757149701372442
2629,2007-01-22,36.32500076293945,36.88000106811523,36.21500015258789,36.68999862670898,6995764.0,-0.011026375832952628,-1.2735109615660256,-2.807652806713757,35.552598161223145,48.183935673160256,0.28996930590243153,0.47013592004165616,-0.6299044152166715,-2.6426983706894163,30.304773174740845,0.6650009155273366,0.02211715097568856,-0.4392492294311552,-1.113460156185269,0.23496169732295868,-0.7763546928082121,-0.10214376605409825,-0.4184913187804753,10.800170898438068,-30.51901329393931,0.3371054633770562,1,0.2149982452392578,0.20749855041503906,-1.3575000762939453,-2.5699996948242188,2.6100006103515625,0,0.045973795839507225,3.1666772630751057,36.72999954223633,1.212756747397355,36.59000015258789,-2.506829844381931,36.96500015258789,0.045973795839507225
2630,2007-01-23,36.11000061035156,36.47000122070313,35.78499984741211,36.22999954223633,8024348.0,-0.00591879278932439,1.283329200760363,0.328766121109515,35.17785846109308,46.87767011093587,0.459198919023315,0.6677869760627075,-0.36704232780616053,-2.389354293060883,27.82701746192553,0.6850013732910227,-0.0357728959627579,-0.6214994430541978,-1.3564541208643561,0.11345523475596053,-0.9889767819592805,-0.2540221041491151,1.3299980163574148,19.637522819051917,-16.357091477124932,0.3674773389050807,1,0.5024986267089844,0.42999839782714844,-1.0675010681152344,-2.354999542236328,2.3149986267089844,1,0.053863186428932064,-1.2735109615660256,36.32500076293945,3.1666772630751057,36.72999954223633,1.212756747397355,36.59000015258789,0.053863186428932064
2631,2007-01-24,36.40999984741211,36.66999816894531,36.09000015258789,36.400001525878906,7065364.0,0.008307926668230214,1.188692554072048,-0.08332008773881806,44.30891409277885,45.812425607979236,0.2488606508970861,0.3826824334748977,-0.6353390531115295,-2.6514305904114934,25.691653823493827,0.5799980163574219,-0.07504941664264209,-0.318500137329103,-1.0584223284412175,0.42142205378301156,-0.6884612328851603,0.05146095822695429,0.9968988037109341,43.103425596342106,5.003221015168634,0.3699610955560559,1,0.2024993896484375,0.12999916076660156,-1.3237504959106445,-2.5950002670288086,1.9200019836425781,2,0.041609431364941774,1.283329200760363,36.11000061035156,-1.2735109615660256,36.32500076293945,3.1666772630751057,36.72999954223633,0.041609431364941774
2632,2007-01-25,35.97999954223633,36.36000061035156,35.82500076293945,36.349998474121094,7758600.0,-0.011809950754678278,1.7435664192024414,-37.00610454025181,42.30269664207757,44.892720968782186,0.6868119528518903,0.7644544609505104,-0.17556137150127427,-2.187858166224764,23.212221833309783,0.5849990844726562,-0.1306900020687607,-0.6930004119873061,-1.4835390032891738,0.09753817931456155,-1.08826970763824,-0.2977311163363723,1.394461132812495,17.808171455645162,-23.09614744457104,0.3952692956509334,1,0.6324996948242188,0.5599994659423828,-0.5400009155273438,-1.6674995422363281,2.4300003051757812,3,0.11089498969512235,1.188692554072048,36.40999984741211,1.283329200760363,36.11000061035156,-1.2735109615660256,36.32500076293945,0.11089498969512235
2633,2007-01-26,35.974998474121094,36.125,35.654998779296875,35.88999938964844,8467056.0,-0.00013899578040188487,1.441551235558726,-0.22972791850958316,43.36869436051653,43.93068336081626,0.6320857735213465,0.7159856881091713,-0.15038211865581275,-2.146657985408865,20.533435649036942,0.470001220703125,-0.09058071049069127,-0.6407514572143569,-1.4602975682300396,0.17879465380132586,-1.0505245127221983,-0.2309784017065155,1.3676729843749982,26.122375259632634,-17.299226428689302,0.4097730555078416,1,0.5725002288818359,0.5650005340576172,-0.39624881744384766,-1.6624984741210938,2.0600013732910156,4,0.10034748473855926,1.7435664192024414,35.97999954223633,1.188692554072048,36.40999984741211,1.283329200760363,36.11000061035156,0.10034748473855926
2634,2007-01-29,36.38999938964844,36.58000183105469,36.15499877929688,36.224998474121094,6638200.0,0.011535814680461387,-1.786902468919712,1.9412081500762948,45.949367822086245,42.838043096112315,0.14536564363488225,0.27283736964614036,-0.5431902150172405,-2.5128592848058275,18.20918156055001,0.6050033569335938,-0.10640148125114024,-0.1990005493164091,-1.0109354852018058,0.6129343865689876,-0.604968017259111,0.2069669186262928,0.8851651616796872,72.41389678137074,26.89463757515548,0.40596746794269833,1,0.1574993133544922,0.14999961853027344,-0.7849998474121094,-2.0674991607666016,2.1650009155273438,0,0.1011266932371151,1.441551235558726,35.974998474121094,1.7435664192024414,35.97999954223633,1.188692554072048,36.40999984741211,0.1011266932371151
2635,2007-01-30,36.52000045776367,36.650001525878906,36.005001068115234,36.25500106811523,6637682.0,0.0035724394145555394,1.4571374594916657,1.6060479955611473,57.62962058738426,43.881672878607645,-0.05816179622981821,0.07667208384037849,-0.6443557590246982,-2.588578078914523,15.467629280974482,0.6450004577636719,-0.13020662700611751,-0.02449951171875142,-0.7386419490201277,0.6896429255826249,-0.38157073036943956,0.3325717069319367,0.6903574626832025,85.22189148964956,35.10849772900704,0.35707121865068797,1,-0.07500076293945312,0.019998550415039062,-0.5925006866455078,-1.8575000762939453,2.479999542236328,1,0.06612817319978825,-1.786902468919712,36.38999938964844,1.441551235558726,35.974998474121094,1.7435664192024414,35.97999954223633,0.06612817319978825
2636,2007-01-31,36.96500015258789,37.22000122070313,36.38000106811523,36.67499923706055,10220010.0,0.012185095543437052,1.0999923706345707,1.0943455979731382,58.36973119443843,45.56856797912528,-0.5622925609094693,-0.4106465715352243,-1.0562052387644556,-2.9798292007458755,12.851460836765693,0.8400001525879048,-0.1665196210075095,0.4340002059936552,-0.23389223810138304,1.1018926500886934,0.10005398394613252,0.7679464280411779,-1.3100013732910156,83.70602745602707,31.400320570616344,0.3339462220475206,1,-0.5275001525878906,-0.4250011444091797,-0.9850006103515625,-2.302499771118164,2.2649993896484375,2,0.039496796387012756,1.4571374594916657,36.52000045776367,-1.786902468919712,36.38999938964844,1.441551235558726,35.974998474121094,0.039496796387012756
2637,2007-02-01,37.84000015258789,38.084999084472656,37.025001525878906,37.09500122070313,12370834.0,0.023671040075424976,-1.395479251886878,2.568953723921998,63.52041883797756,47.35332223995285,-1.3872136206532417,-1.2712795336533986,-1.879466806435211,-3.793371163376669,12.136967016191718,1.1199989318847656,-0.20291786908013876,1.258500289916995,0.3768802396289388,2.1401203402050513,0.8176902647729634,1.6993103150610267,-2.1537013244628938,89.91774069480856,37.72952870450325,0.4408100251440288,2,-0.970001220703125,-0.9775009155273438,-1.8287506103515625,-3.0575008392333984,1.5149993896484375,3,0.012949304347010804,1.0999923706345707,36.96500015258789,1.4571374594916657,36.52000045776367,-1.786902468919712,36.38999938964844,0.012949304347010804
2638,2007-02-02,37.81999969482422,37.95000076293945,37.525001525878906,37.78499984741211,7357566.0,-0.0005285533214328675,1.8813313850490734,0.04697972831123923,61.58939928900135,50.24630014303933,-1.3369290229191648,-1.2155462082021984,-1.8118904274311447,-3.7131614014463565,11.837490172957208,0.4249992370605469,-0.20412508706102983,1.1762498855590806,0.13516800233333726,2.217331768784824,0.6557089439462089,1.6967908271719523,-2.037752856445316,87.25963257827931,36.468073334446785,0.5205409416128706,2,-0.9500007629394531,-0.9575004577636719,-1.7674999237060547,-3.0375003814697266,1.6500015258789134,4,0.015600215688754693,-1.395479251886878,37.84000015258789,1.0999923706345707,36.96500015258789,1.4571374594916657,36.52000045776367,0.015600215688754693
2639,2007-02-05,37.75,37.935001373291016,37.474998474121094,37.6349983215332,4991832.0,-0.001850864499975069,-1.1149491813773207,3.285776566757493,60.41665631863847,53.05061101609992,-1.1661712417369685,-1.101609062314921,-1.6923742060038407,-3.582668368174957,11.986707294056737,0.4600028991699219,-0.1514973739562535,1.0425001144409194,-0.10570907178620104,2.19070930066804,0.4683955213273592,1.6166047075544796,-1.875643071777347,83.89425942533731,35.00382958136294,0.5741045931135588,2,-0.8800010681152344,-0.8875007629394531,-1.5987491607666016,-2.8999996185302734,1.0200004577636719,0,0.007549664832108949,1.8813313850490734,37.81999969482422,-1.395479251886878,37.84000015258789,1.0999923706345707,36.96500015258789,0.007549664832108949
2640,2007-02-06,38.400001525878906,38.56499862670898,37.84000015258789,37.92499923706055,9460142.0,0.0172185834669909,-1.248055688626274,4.130394400769562,66.03352669647387,55.46445686095492,-1.6284211140528484,-1.7059743060058281,-2.3068517766113956,-4.160916809300289,11.271325980570253,0.8149986267089773,-0.10950351866416952,1.6080015182495089,0.2327254130148262,2.9832776234841916,0.9203634656321711,2.2956395708668467,-2.437218911406255,92.44863683343144,44.476324127406826,0.6876380526173411,2,-1.2900028228759766,-1.2975025177001953,-2.203751564025879,-3.545001983642578,-0.69000244140625,1,0.004036426383796199,-1.1149491813773207,37.75,1.8813313850490734,37.81999969482422,-1.395479251886878,37.84000015258789,0.004036426383796199
2641,2007-02-07,38.36999893188477,38.65999984741211,38.02000045776367,38.35499954223633,6640578.0,-0.0007813175208838397,1.1512540390829358,0.03157751025949343,71.54959654774936,58.714112406029564,-1.4428898019020409,-1.5702130890496733,-2.22659556805538,-4.058926492968517,12.55387152612662,0.6399993896484375,0.025761312042931195,1.4597490310668988,-0.032344395252636104,2.9518424573864337,0.7137023179071278,2.20579574422667,-2.2510833566779453,82.26292273771931,30.141493718630258,0.7460467131597679,2,-1.2124996185302805,-1.2199993133544993,-2.086249351501472,-3.37249946594239,0.15000152587889914,2,0.016419105698533443,-1.248055688626274,38.400001525878906,-1.1149491813773207,37.75,1.8813313850490734,37.81999969482422,0.016419105698533443
2642,2007-02-08,38.13000106811523,38.43000030517578,37.78499984741211,38.30500030517578,5110678.0,-0.006254831129799965,2.0353017206559496,-11.667090539160766,66.54846826048129,61.28964283935898,-0.9675946667181776,-1.2576555291021876,-1.9161749690144134,-3.7446517047146557,13.719809797888004,0.6450004577636719,0.1872178796489692,1.1327510833740178,-0.4327238094174035,2.698225976165439,0.35001363697830357,1.915488529769732,-1.8077987511319762,55.27441644856865,1.9408660851037993,0.7827374463957113,2,-0.7975006103515554,-0.9800014495849538,-1.8362512588500906,-2.9575004577636648,0.029998779296882105,3,0.028848634757603797,1.1512540390829358,38.36999893188477,-1.248055688626274,38.400001525878906,-1.1149491813773207,37.75,0.028848634757603797
2643,2007-02-09,38.5,38.80500030517578,38.209999084472656,38.209999084472656,6072222.0,0.009703617139265486,-3.1034437399700088,-1.6571553133514314,75.92368793165369,64.62012285153314,-1.052429873827947,-1.5728290880198301,-2.214835518822156,-4.031560284396214,14.319677357065586,0.674999237060554,0.3050917693766664,1.4167499542236328,-0.2817955289189342,3.1152954373662,0.5674772126523493,2.2660226957949163,-1.990773880582438,77.06767779906612,17.59575861756622,0.8492727415712821,2,-1.0949993133544922,-1.2775001525878906,-2.1687498092651367,-3.155000686645508,0.18000030517578125,4,0.022207780317826664,2.0353017206559496,38.13000106811523,1.1512540390829358,38.36999893188477,-1.248055688626274,38.400001525878906,0.022207780317826664
2644,2007-02-12,38.25,38.33000183105469,37.97000122070313,38.25,4105226.0,-0.00649350649350644,3.499904634751008,0.0,75.29548098514695,66.58299622906233,-0.5708761017994348,-1.2859818599422823,-1.9046026674213294,-3.7059459991539256,14.333172633579732,0.5299987792968679,0.47514518875041745,1.1014999389648423,-0.6732386249257019,2.8762385028553865,0.2141306570195738,1.9888692209101109,-1.511196462006616,45.58822979426823,-18.14080479963488,0.8873692819452709,2,-0.6574993133544922,-1.0275001525878906,-1.8350000381469727,-2.815000534057617,0.7299995422363281,0,0.03189545675040861,-3.1034437399700088,38.5,2.0353017206559496,38.13000106811523,1.1512540390829358,38.36999893188477,0.03189545675040861
2645,2007-02-13,38.40499877929688,38.474998474121094,38.17499923706055,38.41999816894531,3657756.0,0.004052255667892357,3.79998779296875,-100.0,74.41857424740321,68.36620101272507,-0.48094507412336895,-1.3980664129366716,-1.9871378224504639,-3.7902080602500874,14.501376230564622,0.2999992370605469,0.6623312670308792,1.1837488174438562,-0.6740708839962437,3.041568518883956,0.2548389667238098,2.1126586681639026,-1.4595755645852577,60.78418172910496,-5.324429720605892,0.9289098507200493,2,-0.48999786376953836,-1.1824989318847727,-2.019998550415046,-2.9399986267089915,0.6100006103515554,1,0.009504014843597641,3.499904634751008,38.25,-3.1034437399700088,38.5,2.0353017206559496,38.13000106811523,0.009504014843597641
2646,2007-02-14,38.5,38.53499984741211,38.04999923706055,38.40499877929688,4191612.0,0.0024736681089110313,4.878762657788875,-6.333672431335182,83.59997192385656,70.59726246671163,-0.3747134552844287,-1.4463269039669555,-1.9961165553516764,-3.807613494010681,14.165964387014604,0.4850006103515625,0.8283217419506315,1.2020000457763658,-0.7363293039616536,3.140329395514385,0.23283537090735962,2.171164720645372,-1.3686190762419628,70.09802271613803,-2.032683404908809,0.9691646748690091,2,-0.3600006103515625,-1.2775001525878906,-2.114999771118164,-3.010000228881836,1.1850013732910156,2,-0.020519504299411517,3.79998779296875,38.40499877929688,3.499904634751008,38.25,-3.1034437399700088,38.5,-0.020519504299411517
2647,2007-02-15,38.35499954223633,38.47000122070313,37.95000076293945,38.38000106811523,4923086.0,-0.0037662456561993185,4.073129884629417,-0.26317057500797575,80.59124816987833,72.7085790090313,-0.16648561390329064,-1.225130380367716,-1.7730644106981117,-3.585232327279755,14.419815889442333,0.5499992370605469,0.9458479998505851,0.9687496185302749,-0.9944135883985297,2.9319128254590794,-0.012831984934123852,1.9503312219946736,-1.0562566803365172,47.368303641141644,-29.31882996675477,0.9815816034644014,2,-0.21500015258789062,-1.125,-2.136249542236328,-2.864999771118164,1.1450004577636719,3,0.0043019402293473785,4.878762657788875,38.5,3.79998779296875,38.40499877929688,3.499904634751008,38.25,0.0043019402293473785
2648,2007-02-16,38.11000061035156,38.54499816894531,38.06499862670898,38.29999923706055,5792182.0,-0.006387666140237447,-2.4285363959617845,7.5994812328370696,73.11828839101855,74.11987146151797,0.13854555824380554,-0.91853822835958,-1.4649525360861801,-3.269319764653048,15.205751137850063,0.47999954223633523,1.0337248281934208,0.6547506332397433,-1.3083015974392893,2.617802863918776,-0.3267754820997695,1.636276748579256,-0.6606320041241531,26.89084789229043,-48.25745926496679,0.9815261153395152,2,0.1849994659423828,-0.8800010681152344,-1.8600006103515625,-2.6200008392333984,1.7649993896484375,4,0.0013119715628386874,4.073129884629417,38.35499954223633,4.878762657788875,38.5,3.79998779296875,38.40499877929688,0.0013119715628386874
2649,2007-02-19,37.99499893188477,38.36999893188477,37.88000106811523,38.10499954223633,3846982.0,-0.003017624681841413,-1.8823714208778017,0.5789547653943851,69.90550263373575,74.55009101010263,0.3262653765378545,-0.7083258226005995,-1.2888073118222465,-3.085349148999434,15.80043797265299,0.48999786376954546,1.0297656550274255,0.45624904632568786,-1.4454896451494008,2.3579877378007765,-0.4946202994118565,1.4071183920632322,-0.41006715576252617,17.292987236485533,-54.2437732323197,0.9508693457375446,2,0.3000011444091726,-0.7649993896484446,-1.7199993133544993,-2.5049991607666087,2.7400016784667898,0,0.01802872463607752,-2.4285363959617845,38.11000061035156,4.073129884629417,38.35499954223633,4.878762657788875,38.5,0.01802872463607752
2650,2007-02-20,38.05500030517578,38.05500030517578,37.61000061035156,37.96500015258789,5024516.0,0.001579191340380648,8.888865341414826,-0.8181786655569956,66.41564759588151,73.97965223767287,0.2371141373996224,-0.64838446908675,-1.290059335893389,-3.0718995543612095,16.995978552582663,0.44499969482421875,1.0424764807536775,0.41900043487548544,-1.37073265632813,2.208733526079101,-0.47586611072632223,1.3138669804772931,0.75,47.593674521835624,-21.47827948585102,0.8948665456018089,2,0.15250015258789062,-0.8250007629394531,-1.692500114440918,-2.565000534057617,3.1800003051757812,1,0.02430690394541246,-1.8823714208778017,37.99499893188477,-2.4285363959617845,38.11000061035156,4.073129884629417,38.35499954223633,0.02430690394541246
2651,2007-02-21,37.92499923706055,38.42499923706055,37.82500076293945,37.88999938964844,5652116.0,-0.003416136304630446,-6.27283656624974,0.38888653414148266,51.65046472559413,72.32431851157429,0.332298488477349,-0.4206298615482922,-1.1059604462299006,-2.870373850699224,18.115713573166154,0.5999984741210938,1.0651992914783364,0.21324939727783487,-1.4838453322459983,1.910344126801668,-0.6352979674840782,1.061796762039748,0.8561010742187491,33.68978066453424,-31.392646068851263,0.8485473647619163,2,0.282501220703125,-0.6949996948242188,-1.5524988174438477,-2.434999465942383,3.950000762939453,2,0.028740940659604197,8.888865341414826,38.05500030517578,-1.8823714208778017,37.99499893188477,-2.4285363959617845,38.11000061035156,0.028740940659604197
2652,2007-02-22,39.97000122070313,40.27000045776367,39.224998474121094,39.45000076293945,16581848.0,0.05392226828693514,-1.1546320802576677,14.85722070844707,73.36955079511458,72.04052549640329,-1.5916281231888334,-2.267647800914787,-3.071986126714414,-4.835943789888496,20.208870890352152,2.345001220703125,1.0524117055361302,2.0587512969970803,0.2825723994572442,3.8349301945369163,1.1706618482271622,2.9468407457669983,-2.3600006103515696,88.72183254625348,25.352271029952185,0.888089448769917,2,-1.030000686645515,-2.0075016021728587,-3.5587520599365305,-4.4750022888183665,2.1699981689453054,3,-0.007130343725496258,-6.27283656624974,37.92499923706055,8.888865341414826,38.05500030517578,-1.8823714208778017,37.99499893188477,-0.007130343725496258
2653,2007-02-23,39.584999084472656,40.150001525878906,39.52999877929688,39.8849983215332,5803774.0,-0.009632277319797988,-2.0244047674430123,-0.5769211018596554,68.66730309521586,71.30406128641094,-1.1583459316384506,-1.6847020984813668,-2.6158499639164816,-4.371983917190349,22.13772087346595,0.6200027465820241,1.0133027965556636,1.4932491302490263,-0.1854794530684245,3.171977713566477,0.6538848385903009,2.3326134219077517,-1.9217984771728496,74.2480671960396,12.918114238849,0.8393642916587255,2,-0.6449985504150391,-1.6224994659423828,-3.1212501525878906,-4.090000152587891,2.5,4,-0.0021472549308709787,-1.1546320802576677,39.97000122070313,-6.27283656624974,37.92499923706055,8.888865341414826,38.05500030517578,-0.0021472549308709787
2654,2007-02-26,40.06999969482422,40.290000915527344,39.29499816894531,39.724998474121094,6225622.0,0.01225213140251924,1.5350270186214672,-1.1500069936294393,67.57889985913747,70.54409746549253,-1.5176242972379512,-1.981461039717189,-3.027611007119326,-4.780712003159557,23.999536811057297,0.9950027465820312,1.0314313641794683,1.7942497253417997,0.0943108528820602,3.4941885978015392,0.94428028911193,2.6442191615716695,-2.354663090515132,91.79100016226695,32.97643232386211,0.8499694362298691,2,-1.1199989318847656,-2.0974998474121094,-3.575000762939453,-4.575000762939453,2.424999237060554,0,-0.004866476074603221,-2.0244047674430123,39.584999084472656,-1.1546320802576677,39.97000122070313,-6.27283656624974,37.92499923706055,-0.004866476074603221
2655,2007-02-27,38.935001373291016,39.974998474121094,38.834999084472656,39.74499893188477,11262952.0,-0.028325388823993602,-1.2574197593346579,-2.3478107032286806,54.82495403471593,67.346873255588,-0.3347403628285335,-0.6917253968218091,-1.831051856879526,-3.578061022226393,25.933008312120737,1.2350006103515625,0.9489044115765566,0.538501358032228,-0.9684549611333466,2.0454576771978026,-0.21497680155055576,1.2919795176150117,-1.1166781965332007,45.03044793673639,-10.371177777748926,0.7534781595827855,2,0.0149993896484375,-0.9625015258789062,-2.398752212524414,-3.3275012969970703,3.984996795654297,1,0.04623087642409396,1.5350270186214672,40.06999969482422,-2.0244047674430123,39.584999084472656,-1.1546320802576677,39.97000122070313,0.04623087642409396
2656,2007-02-28,38.42499923706055,39.5,37.84500122070313,39.099998474121094,14560348.0,-0.01309880873871816,1.2440626592148623,0.8333349031723233,52.408145318298,64.21541738319019,0.18271894672692923,-0.07034203730516708,-1.2792977726628436,-3.002046340410807,26.60196294199812,1.654998779296868,0.8733676259190801,-0.04450073242187358,-1.392551792276386,1.3035503274326388,-0.7185262623491298,0.6295247975053826,1.8650016784667969,23.721803220884038,-30.386588113982715,0.6740255299272565,2,0.5250015258789062,-0.4524993896484375,-1.848750114440918,-2.7625007629394602,4.959999084472656,2,0.07312951019087577,-1.2574197593346579,38.935001373291016,1.5350270186214672,40.06999969482422,-2.0244047674430123,39.584999084472656,0.07312951019087577
2657,2007-03-01,38.33000183105469,39.540000915527344,37.875,38.2599983215332,14780036.0,-0.002472281272402399,-2.9642871739910355,-0.10370902021509265,48.547025712989004,61.48527708563135,0.3059739563892734,0.06666524805204688,-1.1426302380676105,-2.844591058597665,26.273556242743812,1.6650009155273438,0.7910271718388913,-0.16399822235107564,-1.4813386462267317,1.1533422015245804,-0.8226684342889072,0.49467198958675596,1.9110990905761724,19.83642825715876,-30.071997621129118,0.6586702119378295,3,0.6199989318847656,-0.3575019836425781,-1.7537527084350586,-2.667503356933601,5.554996490478516,3,0.09248625096785612,1.2440626592148623,38.42499923706055,-1.2574197593346579,38.935001373291016,1.5350270186214672,40.06999969482422,0.09248625096785612
2658,2007-03-02,38.40999984741211,39.084999084472656,38.11999893188477,38.5,9625806.0,0.0020870861606014923,-1.880588941965571,-1.2856520080649556,51.408448339432596,59.43004883070879,0.30508946204839305,0.0349255548297549,-1.1711099138387056,-2.8609520770959236,25.927402037386326,0.9650001525878835,0.6673800100793699,-0.1135002136230483,-1.3931759172807858,1.1661754900346892,-0.7533380654519135,0.5263376382058169,1.783179080200199,23.108331175051497,-26.216911835985265,0.6398378518288674,3,0.5400009155273438,-0.4375,-1.8337507247924805,-2.605001449584968,5.040000915527344,4,0.09711011603890007,-2.9642871739910355,38.33000183105469,1.2440626592148623,38.42499923706055,-1.2574197593346579,38.935001373291016,0.09711011603890007
2659,2007-03-05,38.03499984741211,38.349998474121094,37.209999084472656,37.63999938964844,10673302.0,-0.009763082569375858,1.2243940200299965,-4.388886534141482,46.86441866975801,57.257690061139506,0.7670207258339943,0.45573769377483586,-0.7704534788004764,-2.4254463819898575,25.52596011541394,1.2000007629394531,0.5497493644493829,-0.5027502059936495,-1.7521480335522526,0.7466476215649536,-1.1274491197729546,0.12194870778565559,2.1112155260620185,29.837285535327002,-17.293327841925457,0.6246989137793032,3,0.7150001525878906,0.11250114440917969,-1.491250991821289,-2.127500534057617,5.185001373291023,0,0.1064808532485404,-1.880588941965571,38.40999984741211,-2.9642871739910355,38.33000183105469,1.2440626592148623,38.42499923706055,0.1064808532485404
2660,2007-03-06,38.55500030517578,38.93999862670898,37.90999984741211,38.35499954223633,9370032.0,0.013671630336526741,1.1237145025739608,0.5063304586323119,50.43478470648263,57.122614503460454,0.36364514934388836,-0.0548683852415337,-1.2593543929823383,-2.884815832886595,24.384560744014323,1.029998779296868,0.5025141089885068,0.009500312805172939,-1.2382216204488472,1.257222246059193,-0.6143606538218336,0.6333612794321795,1.473766416738286,57.72532891505511,12.942269826221583,0.6238609666270094,3,0.19499969482421875,-0.4074993133544922,-2.011251449584961,-2.647500991821289,6.055000305175781,1,0.10219163780372398,1.2243940200299965,38.03499984741211,-1.880588941965571,38.40999984741211,-2.9642871739910355,38.33000183105469,0.10219163780372398
2661,2007-03-07,39.0,39.275001525878906,38.38000106811523,38.55500030517578,7237960.0,0.01154194504738415,-1.2515786645169735,2.224989986457876,54.86792518015438,55.066878324020436,0.09741474998726574,-0.4745820551076321,-1.657932275978176,-3.265262838914879,23.215414198949258,0.895000457763679,0.49330375424548834,0.42299995422363423,-0.8378078215461358,1.6838077299934042,-0.2074039336612472,1.0534038421085157,0.916016016416414,76.82401325483468,31.03088275373463,0.6304038878848846,3,-0.25,-0.6649990081787109,-2.507500648498535,-3.092500686645508,6.450000762939453,2,0.10051277356270027,1.1237145025739608,38.55500030517578,1.2243940200299965,38.03499984741211,-1.880588941965571,38.40999984741211,0.10051277356270027
2662,2007-03-08,39.22999954223633,39.29499816894531,38.90999984741211,39.17499923706055,6509628.0,0.005897424159905906,3.162198944242824,0.12359627616712672,58.47199835177488,53.93406668586032,-0.27780735594124195,-0.651341726639302,-1.857867751060354,-3.4298346001290554,22.453230312803054,0.3849983215332031,0.5153401270830145,0.5979995727539062,-0.6766002694703346,1.872599414978147,-0.03930034835821061,1.2352994938660231,0.5777757969023369,96.88255850119837,46.686735028483824,0.6372999211121201,3,-0.4799995422363281,-0.5724983215332031,-2.7412500381469727,-3.322500228881836,5.845001220703125,3,0.10591381156717738,-1.2515786645169735,39.0,1.1237145025739608,38.55500030517578,1.2243940200299965,38.03499984741211,0.10591381156717738
2663,2007-03-09,39.35499954223633,39.41999816894531,38.875,39.00500106811523,6699034.0,0.0031863370241802524,1.2708459166481227,6.363573311138984,60.27190367144286,53.12217822056092,-0.49043865422632393,-0.7473184404469322,-1.9516984153272716,-3.482427236760657,21.30201678602608,0.5449981689453125,0.6222812786690923,0.6802495956420884,-0.6324916727239582,1.992990864008135,0.02387896145906865,1.3366202298251082,0.348864746715698,97.05888445087324,40.93713618066555,0.6563706341830228,3,-0.7625007629394531,-0.6049995422363281,-2.488750457763672,-3.125,5.305000305175781,4,0.11510605595193102,3.162198944242824,39.22999954223633,-1.2515786645169735,39.0,1.1237145025739608,38.55500030517578,0.11510605595193102
2664,2007-03-12,39.47000122070313,39.82500076293945,39.02000045776367,39.349998474121094,6530774.0,0.0029221618550239192,-1.0641065769396298,0.3428664850136373,60.59925294831675,53.763766988738794,-0.7817051967418607,-0.8076426100133531,-2.027265399551915,-3.532319795672173,20.710390332019067,0.8050003051757812,0.4511424793530949,0.7342512130737404,-0.6084262143355019,2.0769286404829828,0.06291249936911925,1.4055899267783616,-2.260002136230476,81.46217375887976,23.259456477302592,0.6713387137046223,3,-0.9525012969970774,-0.7200012207031321,-2.603752136230476,-3.240001678466804,4.979999542236321,0,0.10083606331759376,1.2708459166481227,39.35499954223633,3.162198944242824,39.22999954223633,-1.2515786645169735,39.0,0.10083606331759376
2665,2007-03-13,38.77000045776367,39.650001525878906,38.70500183105469,39.650001525878906,6739244.0,-0.017735007380042633,1.1477239723087993,-7.333174391251394,55.83161421920625,54.14415242217304,-0.12021286867186376,-0.08315834438207048,-1.310786365834545,-2.7718169311599397,19.769206892176012,0.9449996948242188,0.2998271492359592,0.01600036621093892,-1.3176399316110334,1.3496406640329113,-0.6508197827000473,0.6828205151219251,-1.5077013397216774,26.98958283834692,-32.896386067373335,0.6668201489109876,3,-0.2525005340576172,-0.020000457763671875,-1.9037513732910156,-2.5400009155273438,6.034999847412109,1,0.11477948698471963,-1.0641065769396298,39.47000122070313,1.2708459166481227,39.35499954223633,3.162198944242824,39.22999954223633,0.11477948698471963
2666,2007-03-14,37.709999084472656,38.31999969482422,37.650001525878906,38.25,10793856.0,-0.027340762465189794,-1.0303096859213705,0.6136366591962269,31.948870886557287,52.29991299701396,0.9249702839086709,0.9640509410071729,-0.24064267249086413,-1.6607750176680796,18.891716651707334,1.1199989318847656,0.08122392660850153,-1.0045009613037124,-2.414431910925259,0.4054299883178345,-1.7094664361144822,-0.2995354864929425,-0.3964459335327106,2.758509408712947,-51.27071648686,0.7049654748107722,3,0.8075008392333984,1.0400009155273438,-0.6037502288818359,-1.239999771118164,6.865001678466797,2,0.18297538301240723,1.1477239723087993,38.77000045776367,-1.0641065769396298,39.47000122070313,1.2708459166481227,39.35499954223633,0.18297538301240723
2667,2007-03-15,38.52000045776367,38.56499862670898,38.040000915527344,38.31999969482422,8322454.0,0.021479750542463982,2.620710066955312,-0.3703711552861724,42.0344172929864,51.25835399185327,0.16176591931568396,0.1760721431392227,-1.017824007641785,-2.4192178991890643,18.06462287380996,0.854999542236321,0.02306978776417168,-0.20274963378906108,-1.6057372959183809,1.2002380283402587,-0.904243464853721,0.4987441972755988,-1.1562183545837357,39.99996492231169,-10.997828876002039,0.7014938310646606,3,-0.0025005340576171875,0.22999954223632812,-1.366250991821289,-2.002500534057617,5.864997863769531,3,0.17990654784063076,-1.0303096859213705,37.709999084472656,1.1477239723087993,38.77000045776367,-1.0641065769396298,39.47000122070313,0.17990654784063076
2668,2007-03-16,38.15999984741211,38.42499923706055,37.959999084472656,38.150001525878906,19320220.0,-0.009345810126515808,-1.3845965746256248,0.04999141696389403,35.44207738135047,49.98920495980799,0.5392864016296386,0.5691934761646991,-0.6202892152919048,-2.009069045465999,17.12945672280167,0.5600013732910156,0.008660939477238117,-0.5652502059936495,-1.9638118144288015,0.8333114024415025,-1.264531010211229,0.13403059822393004,-0.7469933710369858,23.448206916267804,-21.464632625779604,0.6992808042175761,3,0.5775012969970703,0.5900001525878906,-0.9187498092651367,-1.6424999237060547,6.944999694824219,4,0.1812107165403014,2.620710066955312,38.52000045776367,-1.0303096859213705,37.709999084472656,1.1477239723087993,38.77000045776367,0.1812107165403014
2669,2007-03-19,38.68000030517578,38.81499862670898,38.209999084472656,38.5,5637856.0,0.013626846431943562,1.6889050896884328,18.003052270125906,47.85533290512927,49.70259920410206,0.13455041356312591,0.10871683583343383,-1.0927153008857715,-2.47626656574527,16.51532943011041,0.6549987792968679,0.04433268618628006,-0.07949981689453267,-1.4356707978054501,1.2766711640163848,-0.7575853073499914,0.5985856735609261,-1.2187539430693732,51.49993896484375,6.329255271407483,0.6780854904554593,3,0.05750083923339844,0.06999969482421875,-1.3662500381469727,-2.0900001525878906,5.555000305175781,0,0.15460184837268853,-1.3845965746256248,38.15999984741211,2.620710066955312,38.52000045776367,-1.0303096859213705,37.709999084472656,0.15460184837268853
2670,2007-03-20,38.97999954223633,38.99499893188477,38.540000915527344,38.540000915527344,5204858.0,0.007755926439855898,-1.0681792566519315,2.444432670707413,54.83871182309916,49.699353275540375,-0.11043635282095465,-0.12483075982622438,-1.348249199070736,-2.7290062482171464,16.480653086016172,0.454998016357429,0.06435954593836613,0.17424945831298544,-1.1433015024766746,1.4918004191026455,-0.4845260220818446,0.8330249387078155,-1.4714780921132586,98.88480159281592,48.89418094743792,0.6587754803948288,3,-0.24249839782714844,-0.22999954223632812,-1.5724992752075195,-2.3899993896484375,4.889999389648445,1,0.14032840648897826,1.6889050896884328,38.68000030517578,-1.3845965746256248,38.15999984741211,2.620710066955312,38.52000045776367,0.14032840648897826
2671,2007-03-21,39.01499938964844,39.1150016784668,38.69499969482422,38.75500106811523,5646548.0,0.0008978924531330978,-1.2105305425889674,0.590907120501477,56.03521753509518,49.42859985146485,-0.15989997529137412,-0.07798172644559997,-1.3147325569324266,-2.7193364641180438,15.968386411262317,0.4200019836425781,0.1524173938977924,0.1547492980957017,-1.0979846165157525,1.407483212707156,-0.4716176592100254,0.7811162554014288,-1.460148353269041,91.34181262117004,35.98627925512329,0.6263669573057284,3,-0.2774982452392578,-0.2649993896484375,-1.446249008178711,-2.424999237060547,4.700000762939453,2,0.14840448561082287,-1.0681792566519315,38.97999954223633,1.6889050896884328,38.68000030517578,-1.3845965746256248,38.15999984741211,0.14840448561082287
2672,2007-03-22,39.685001373291016,39.875,39.435001373291016,39.75,7147316.0,0.017172933336514262,1.7936542537087496,-0.24999633199817384,60.17557938884536,49.41789715339846,-0.8477192301486767,-0.8120649318117046,-1.9194314533607013,-3.340558789963609,13.867299567898911,0.8600006103515625,0.1989135108209794,0.8390012741088881,-0.3661614448728443,2.0441639930906206,0.23641991461801837,1.441582633599758,-2.0847473423804175,90.07840543738521,29.377953363077168,0.6025813594908667,3,-0.9225006103515625,-0.9350013732910156,-2.003751754760742,-3.095001220703125,3.8899993896484375,3,0.12322034069373955,-1.2105305425889674,39.01499938964844,-1.0681792566519315,38.97999954223633,1.6889050896884328,38.68000030517578,0.12322034069373955
2673,2007-03-23,39.5,40.02000045776367,39.43999862670898,39.95000076293945,7566730.0,-0.004661745417388952,-1.035081613941603,6.923234931627443,62.05759776757314,49.57993546664917,-0.7151971281095157,-0.6680070484995113,-1.6825030863343784,-3.108236510168396,11.703430690931826,0.5800018310546946,0.17394690839449822,0.6582498550415039,-0.5364944892565262,1.852994199339534,0.06087768289248885,1.255622027190519,-1.8087561303258255,71.27071473884097,6.390902527963064,0.5973721721490163,3,-0.6649990081787109,-0.75,-1.8150005340576172,-2.9099998474121094,4.334999084472656,4,0.12367084358311908,1.7936542537087496,39.685001373291016,-1.2105305425889674,39.01499938964844,-1.0681792566519315,38.97999954223633,0.12367084358311908
2674,2007-03-26,39.875,40.09500122070313,39.2599983215332,39.2599983215332,9115600.0,0.009493670886076,-1.715449171623715,-1.3666680795151105,61.12983076404486,50.168626193853456,-1.1473641087839397,-1.1155603384333972,-2.0054672242087435,-3.429342651386996,9.771492725418874,0.835002899169929,0.11002691199988135,1.0429998397827163,-0.11206441372751641,2.198064093292949,0.4654677130275999,1.6205319665378326,-2.044030735040458,85.85201430695143,19.238252410053093,0.5775321267551169,3,-1.0024986267089844,-1.125,-2.1125001907348633,-3.2224998474121094,4.2350006103515625,0,0.13115986312818384,-1.035081613941603,39.5,1.7936542537087496,39.685001373291016,-1.2105305425889674,39.01499938964844,0.13115986312818384
2675,2007-03-27,40.73500061035156,40.84000015258789,39.8849983215332,40.0,10133202.0,0.02156741342574442,1.0211685491228213,1.1951196819233465,63.67216856068573,53.693437046534385,-1.8990188374420427,-1.9328958421305202,-2.8025270474908908,-4.224153216977982,8.803019753023595,0.9650001525878906,0.04060966781270281,1.8130004882812472,0.37764794461471496,3.2483530319477794,1.0953242164479846,2.5306767601145097,-2.7229087889325356,95.10491749051661,28.55239177927743,0.7176762718332659,3,-1.335000991821289,-1.710000991821289,-2.972500801086426,-4.032501220703125,3.4949989318847656,1,0.08592119669959164,-1.715449171623715,39.875,-1.035081613941603,39.5,1.7936542537087496,39.685001373291016,0.08592119669959164
2676,2007-03-28,41.23500061035156,41.39500045776367,40.525001525878906,40.560001373291016,10541172.0,0.01227445667137017,-1.3355709509106644,0.9183655463057153,65.15493761839815,56.26238374935792,-2.063402239455371,-2.331100388574626,-3.232962063194293,-4.651002945046855,9.416720394321587,0.8699989318847656,-0.03006463928942793,2.1725004196166964,0.42566680990473316,3.9193340293286596,1.2990836147607183,3.0459172244726744,-2.9401179558156514,92.50586944636024,28.55929931983713,0.8734168048559807,3,-1.5575008392333984,-1.9325008392333984,-3.5162506103515625,-4.357500076293945,2.625,2,0.063901983328011,1.0211685491228213,40.73500061035156,-1.715449171623715,39.875,-1.035081613941603,39.5,0.063901983328011
2677,2007-03-29,41.875,42.13999938964844,41.275001525878906,41.275001525878906,7356002.0,0.015520780409247203,-1.883333545261498,0.8888876330200568,67.67179090990314,59.84346303030822,-2.4333385592490373,-2.83737380027155,-3.7824361200304324,-5.218816694528876,10.21495855504172,0.904998779296875,0.006913491005249739,2.6352499008178683,0.5206623653553777,4.749837436280359,1.577956133086623,3.6925436685491135,-3.2081032090767607,90.79863571641445,29.758297529657824,1.0572937677312448,3,-1.7000007629394531,-2.200000762939453,-4.15625,-4.944999694824219,2.0900001525878906,3,0.043940302151352695,-1.3355709509106644,41.23500061035156,1.0211685491228213,40.73500061035156,-1.715449171623715,39.875,0.043940302151352695
2678,2007-03-30,42.13999938964844,42.44499969482422,41.34000015258789,41.790000915527344,6248240.0,0.006328343633395628,1.3020845750979504,0.5833322736925092,68.3378833688777,62.119301970724706,-2.3181856882984775,-2.960383507575216,-3.9564777138232117,-5.411592033687313,11.129627130058987,1.1049995422363281,0.34244014043078863,2.7137493133544908,0.2742995155229053,5.153199111186076,1.494024414438698,3.9334742122702835,-2.9868682349036675,90.42385639976574,30.646229886115634,1.2197248989157914,3,-1.6474990844726562,-2.3125,-3.688749313354492,-4.442499160766602,1.5900001525878906,4,0.03405318922817835,-1.883333545261498,41.875,-1.3355709509106644,41.23500061035156,1.0211685491228213,40.73500061035156,0.03405318922817835
2679,2007-04-02,42.084999084472656,42.290000915527344,41.88999938964844,42.099998474121094,4614868.0,-0.0013051804929378186,1.0253022752733032,-0.04285558583106267,74.98112775803514,64.3573481857176,-1.9326291147140253,-2.7261831726223136,-3.7962270497396773,-5.286668655333777,12.468217297261926,0.40000152587890625,0.568889345087392,2.4562490463256808,-0.16271387215484623,5.075211964806208,1.1467675870854137,3.765730505565948,-2.4051689633151767,85.93748370186368,21.10308104407919,1.3094814592402642,4,-1.5149993896484375,-2.2574996948242188,-3.633749008178711,-4.282499313354492,1.7550010681152344,0,0.04158251248829581,1.3020845750979504,42.13999938964844,-1.883333545261498,41.875,-1.3355709509106644,41.23500061035156,0.04158251248829581
2680,2007-04-03,42.49499893188477,42.70500183105469,41.81999969482422,42.29999923706055,7962418.0,0.009742185014407934,1.878030021089195,-13.000508646999457,89.97490651289763,68.12842473880676,-2.0021377585415365,-2.978587396100899,-4.087111111840386,-5.624609478458645,14.074290544779075,0.8850021362304688,0.9117637438178434,2.6692489624023494,-0.19123892099909767,5.5297368458037965,1.2390050207016259,4.099492904103073,-2.3727416789406135,90.36684083615386,16.949902064165528,1.4302439417007229,4,-1.5124988555908274,-2.537498474121101,-4.0337486267089915,-4.619998931884773,1.3899993896484304,1,0.038004511567478305,1.0253022752733032,42.084999084472656,1.3020845750979504,42.13999938964844,-1.883333545261498,41.875,0.038004511567478305
2681,2007-04-04,42.91999816894531,43.18000030517578,42.38000106811523,42.47999954223633,6147740.0,0.010001158906763896,-1.50001490126419,2.2564067451777414,89.28567779308955,71.36288011705611,-2.028252878601144,-3.262102170072481,-4.395271477601042,-5.984565749391727,15.502987542135532,0.799999237060554,1.1530810027789187,2.8982482910156264,-0.24702540800155504,6.043521990032808,1.3256114415070357,4.470885140524217,-2.3328468919412586,86.35158515290838,8.347920968945203,1.5726368495085907,4,-1.6999988555908203,-2.7249984741210938,-4.458747863769531,-4.962497711181641,1.2550010681152344,2,0.03052193451021301,1.878030021089195,42.49499893188477,1.0253022752733032,42.084999084472656,1.3020845750979504,42.13999938964844,0.03052193451021301
2682,2007-04-05,43.3849983215332,43.47999954223633,42.650001525878906,42.70000076293945,4475190.0,0.01083411398941636,-1.1146553148477516,1.5568174921755114,95.79313582056419,75.11127323405512,-2.138053198560634,-3.583592481793616,-4.721758136156836,-6.379961105274802,17.050239840863874,0.8299980163574219,1.3596382313378896,3.155498504638672,-0.3028831462357289,6.613880155513073,1.4263076792014715,4.884689330075872,-2.2792772388948066,95.56068935520902,10.215933130791356,1.7291908254371993,4,-2.0149993896484375,-3.039999008178711,-4.923748016357422,-5.4199981689453125,0.835002899169929,3,0.010948537678808767,-1.50001490126419,42.91999816894531,1.878030021089195,42.49499893188477,1.0253022752733032,42.084999084472656,0.010948537678808767
2683,2007-04-10,43.8849983215332,43.94499969482422,43.310001373291016,43.5,4983560.0,0.011524720971392455,1.5148395186693155,0.5620433484807984,95.77833561141497,78.96110710598512,-2.179864359676664,-3.9282171999152453,-5.074417526211548,-6.8117718821483635,18.63170716515801,0.6349983215332031,1.595739752510589,3.4289985656738295,-0.36528498627403394,7.223282117621693,1.5318567896999014,5.326140341647758,-2.3044215469752203,97.17640596277573,7.2386042790222405,1.8971417759739313,4,-1.9699993133544922,-3.3074989318847656,-5.423748016357422,-5.9199981689453125,0.3200035095214844,1,0.001822988130671277,-1.1146553148477516,43.3849983215332,-1.50001490126419,42.91999816894531,1.878030021089195,42.49499893188477,0.001822988130671277
2684,2007-04-11,43.45000076293945,44.22000122070313,43.27000045776367,43.9900016784668,6358962.0,-0.00991221545473564,-1.111109227313202,-1.402605895466931,88.40207435645004,81.7088744166256,-1.3236154696865796,-3.3515980454177807,-4.507474989882027,-6.3120190100577105,19.902617068232185,0.9500007629394602,1.7613509538117924,2.7950010299682617,-1.194026566775527,6.78402862671205,0.8004872315963709,4.7895148283401525,-1.396539404328223,67.91666799121329,-20.026478877138445,1.9945137983718941,4,-1.0774993896484375,-2.7350006103515625,-4.988750457763672,-5.4850006103515625,1.5900001525878906,2,0.006444160515083341,1.5148395186693155,43.8849983215332,-1.1146553148477516,43.3849983215332,-1.50001490126419,42.91999816894531,0.006444160515083341
2685,2007-04-12,43.22000122070313,43.50500106811523,42.88999938964844,43.275001525878906,5641860.0,-0.0052934301081186685,1.3883588634411215,0.10185224430973973,84.95429973186143,83.90880354034374,-0.7867879575121037,-2.9208769039267253,-4.1496736292498255,-6.0156289378361265,21.46188402005466,0.6150016784667898,1.9484421951428885,2.342501449584965,-1.6998924626004097,6.38489536177034,0.32130449349227774,4.363698405677653,-0.7332318896735188,45.65217842001099,-40.131822876341026,2.021196956092687,4,-0.4724998474121165,-2.2849998474121165,-4.771250724792488,-5.2550010681152415,2.4399986267089773,3,0.014345185432057983,-1.111109227313202,43.45000076293945,1.5148395186693155,43.8849983215332,-1.1146553148477516,43.3849983215332,0.014345185432057983
2686,2007-04-13,44.61000061035156,44.6349983215332,43.18000030517578,43.25,8947980.0,0.03216102152682487,1.0638327805163112,-24.7271466222809,86.56274372868576,86.00779829798627,-1.8413331655333494,-3.971038014302998,-5.40743015456038,-7.331199562451054,23.707754784826644,1.4549980163574219,2.178507919077447,3.387500762939453,-0.6942302019994813,7.4692317278783875,1.3466352804699895,5.428366245408917,-1.7765849013872455,98.74066742896676,12.94221328330859,2.0408654824694663,4,-1.6225013732910156,-3.467500686645508,-6.161250114440918,-6.645000457763672,1.0699996948242188,4,-0.016252012528556792,1.3883588634411215,43.22000122070313,-1.111109227313202,43.45000076293945,1.5148395186693155,43.8849983215332,-0.016252012528556792
2687,2007-04-16,45.45000076293945,45.59500122070313,44.30500030517578,44.650001525878906,8004506.0,0.018829861938916226,1.3669738255808486,0.5882344691402349,90.25713346234838,88.44327053059412,-2.370134659715191,-4.4957389091117435,-6.130908187220008,-8.087298632080334,26.51858318090767,1.2900009155273509,2.367510898512265,3.8810009002685533,-0.40617759187016134,8.168179392407268,1.7374116541991924,6.024590146337914,-2.5600013732910156,94.63954308278075,6.71412323675888,2.143589246069359,4,-1.7425003051757812,-3.8274993896484375,-6.907500267028809,-7.4850006103515625,-0.125,0,-0.028052838382316536,1.0638327805163112,44.61000061035156,1.3883588634411215,43.22000122070313,-1.111109227313202,43.45000076293945,-0.028052838382316536
2688,2007-04-17,45.07500076293945,45.349998474121094,44.57500076293945,45.25500106811523,6674758.0,-0.008250824944007085,3.189232101616628,-0.2250005960470073,85.18270552532653,89.57677917140427,-1.715416437517753,-3.7693801955010287,-5.640696393181315,-7.632201264023294,29.388618551045564,0.875,2.5181022607234596,3.1602508544921903,-1.084483879938304,7.404985588922685,1.0378834872769431,5.2826182217074376,-1.8950004577636719,80.77633620081772,-7.105200050623381,2.1223673672152454,4,-1.3675003051757812,-3.4524993896484375,-6.371250152587891,-7.1100006103515625,0.20999908447265625,1,-0.018968375546635552,1.3669738255808486,45.45000076293945,1.0638327805163112,44.61000061035156,1.3883588634411215,43.22000122070313,-0.018968375546635552
2689,2007-04-18,44.65999984741211,45.099998474121094,44.09500122070313,45.07500076293945,6506316.0,-0.00920689758187554,3.32260287458158,2.30555673292935,78.25775065102563,88.2748729645296,-1.0021232689931097,-3.0392246467786066,-5.110673968260059,-7.137824828164447,32.18785878899475,1.0049972534179616,2.5980838708736513,2.4462499618530273,-1.6798975746639258,6.57239749836998,0.3831761935945508,4.509323730111504,-0.9969993591308608,65.4343534057254,-20.643948112830557,2.063073768258475,4,-0.6724987030029297,-3.0374984741210938,-5.988750457763672,-6.694999694824219,0.7849998474121094,2,-0.01018804339256596,3.189232101616628,45.07500076293945,1.3669738255808486,45.45000076293945,1.0638327805163112,44.61000061035156,-0.01018804339256596
2690,2007-04-19,44.45000076293945,44.7400016784668,43.724998474121094,44.00500106811523,6764296.0,-0.004702173873491922,-1.0198970606097413,-1.0722860557036664,74.15479027174084,86.59366323993531,-0.5427159786382845,-2.528028462887306,-4.806676785652002,-6.860042538119934,34.733339995272964,1.0150032043457031,2.658599939118517,1.9627508163452134,-1.982047894500269,5.907549527190696,-0.009648539077524276,3.935150171767951,1.145000457763679,52.58799073731816,-31.327402487650268,1.9723993554227401,4,-0.3274993896484375,-2.8274993896484375,-5.816250801086426,-6.4850006103515625,0.7999992370605469,3,0.013273344037370904,3.32260287458158,44.65999984741211,3.189232101616628,45.07500076293945,1.3669738255808486,45.45000076293945,0.013273344037370904
2691,2007-04-20,44.80500030517578,45.02999877929688,44.09500122070313,44.42499923706055,9237082.0,0.007986491251813721,1.25301154982784,0.8539355701476024,72.99845016576285,84.06092038940183,-0.672979597561401,-2.5581736928407324,-5.060647845639906,-7.137401044965372,37.33392724006557,0.93499755859375,2.706526130062251,2.028250312805177,-1.6867565907110702,5.743257216321425,0.17074686104704995,3.8857537645633045,0.7526008605957131,57.754023785724264,-24.24595342417478,1.8575034517581253,4,-0.5625,-3.1824989318847656,-6.171250343322754,-6.840000152587891,0.18999862670899148,4,0.019082681317102113,-1.0198970606097413,44.45000076293945,3.32260287458158,44.65999984741211,3.189232101616628,45.07500076293945,0.019082681317102113
2692,2007-04-23,44.57500076293945,44.959999084472656,44.36999893188477,44.80500030517578,4326638.0,-0.005133345400507916,1.1851974822862612,-0.6052602519700848,69.21865186631271,81.10984441772379,-0.2865614423919496,-2.0480484424762224,-4.722472415285679,-6.819452010326003,39.24645177293837,0.5900001525878835,2.639383555496579,1.553750801086423,-1.941667372866661,5.049168975039507,-0.193958285890119,3.301459888062965,0.9459483489990319,52.30783315805289,-27.44404549789975,1.7477090869765417,4,-0.3325004577636719,-2.7975006103515625,-5.941250801086426,-6.6100006103515625,1.4449996948242188,0,0.024789669620264965,1.25301154982784,44.80500030517578,-1.0198970606097413,44.45000076293945,3.32260287458158,44.65999984741211,0.024789669620264965
2693,2007-04-24,44.3849983215332,45.084999084472656,44.040000915527344,44.5,7587436.0,-0.004262533665826074,-1.5962800616040753,0.5000082928366477,67.77434435232962,78.81787441726597,-0.020311235450627407,-1.5529291470622155,-4.43619957462905,-6.5441071474992185,40.936621354437996,1.0449981689453125,2.5669885547766356,1.1194984436035185,-2.002670231361108,4.241667118568145,-0.4415858938787949,2.680582781085832,1.1000317776489368,47.99998890269887,-29.69013618610979,1.5610843374823122,4,-0.14249801635742188,-2.6074981689453125,-5.751248359680176,-6.4199981689453125,1.8400001525878906,1,0.021178381817133385,1.1851974822862612,44.57500076293945,1.25301154982784,44.80500030517578,-1.0198970606097413,44.45000076293945,0.021178381817133385
2694,2007-04-25,45.10499954223633,45.29999923706055,44.29499816894531,44.75,5995328.0,0.016221724635141488,1.6979933127492999,-3.0869074866487543,69.24779557720095,77.07270728897036,-0.537373092488977,-1.9615941159208106,-5.041519551631723,-7.178502894124854,43.03305098206413,1.0050010681152344,2.4303966429800283,1.5779996871948256,-1.206291839362251,4.362291213751902,0.18585392391628375,2.9701454504733675,0.34482992444458915,87.61907299268306,11.056072866300042,1.39214576327854,4,-0.717498779296875,-3.2024993896484375,-6.361248970031738,-7.1399993896484375,1.0100021362304688,2,0.003990695200145833,-1.5962800616040753,44.3849983215332,1.1851974822862612,44.57500076293945,1.25301154982784,44.80500030517578,0.003990695200145833
2695,2007-04-26,44.23500061035156,46.349998474121094,44.11999893188477,46.0,12300172.0,-0.019288303751562985,-1.235585435716234,-4.971835677673784,59.100364838251544,74.0213318566999,0.549534048854639,-0.860033963814665,-4.069581199248937,-6.2225377708793985,44.73137594614776,2.229999542236321,2.235619946191548,0.5330007553100558,-1.934336696713217,3.0003382073333285,-0.7006679707015806,1.766669481321692,-0.5100021362304688,8.441554152244564,-64.12037749482815,1.2336687260116366,4,0.8024978637695312,-1.7900009155273438,-5.491250038146973,-6.270000457763672,1.8950004577636648,3,0.027353884204299073,1.6979933127492999,45.10499954223633,-1.5962800616040753,44.3849983215332,1.1851974822862612,44.57500076293945,0.027353884204299073
2696,2007-04-27,43.86999893188477,43.95000076293945,42.70500183105469,42.95000076293945,12513126.0,-0.008251422480626713,1.30554966868704,-0.5212456017497944,53.40351305509874,69.92648514478326,0.8923697919496902,-0.303040149570343,-3.6078423235127772,-5.767390789250328,45.38507055547452,1.529998779296875,2.1080887692540813,0.03624916076660867,-2.1407506866351724,2.2132490081683898,-1.0522507629342783,1.1247490844674957,2.479999542236321,31.961541118183707,-36.13421766466732,1.0884999237008892,4,0.6575012207031179,-1.3474998474121165,-5.126248359680183,-5.904998779296882,0.3500022888183594,4,0.031456601361169456,-1.235585435716234,44.23500061035156,1.6979933127492999,45.10499954223633,-1.5962800616040753,44.3849983215332,0.031456601361169456
2697,2007-04-30,43.71500015258789,43.91999816894531,43.31999969482422,43.849998474121094,5094722.0,-0.003533138433341243,3.3636615849852265,-0.1467375980627922,48.74632596200155,65.87799852663605,0.8664985891899164,-0.0032941601000970877,-3.351238421538561,-5.526224631389894,45.5121543979749,0.5999984741210938,2.012618502045399,-0.21074962615966797,-2.185321151806889,1.763821899487553,-1.1980353889832784,0.7765361366639425,2.634998321533203,27.70917014298064,-35.191709333865504,0.9872857628236096,4,0.8125,-0.9100017547607422,-4.971249580383301,-5.75,-0.29000091552734375,0,0.029280539284662677,1.30554966868704,43.86999893188477,-1.235585435716234,44.23500061035156,1.6979933127492999,45.10499954223633,0.029280539284662677
2698,2007-05-02,43.57500076293945,43.70500183105469,42.95000076293945,43.625,7282728.0,-0.003202548076398637,6.19038709560226,0.37036932380118115,50.963762438206025,62.84533316965609,0.8619948157733219,0.2632195399789481,-3.1012675805912124,-5.306783190578223,45.281248642402396,0.7649993896484375,1.7607944494421588,-0.42249908447265483,-2.22022216746668,1.3752239985213706,-1.3213606259696675,0.47636245702435787,2.702097778320315,23.868305435608477,-36.81192418994293,0.8988615414970119,5,0.9524993896484375,-0.7700023651123047,-4.818750381469727,-5.6100006103515625,-0.2649993896484375,2,0.05611014691946248,3.3636615849852265,43.71500015258789,1.30554966868704,43.86999893188477,-1.235585435716234,44.23500061035156,0.05611014691946248
2699,2007-05-03,43.834999084472656,43.92499923706055,43.13999938964844,43.81999969482422,7182628.0,0.005966685415513151,7.051293086583982,-0.29999237048905164,54.71986125391419,60.68589661211979,0.528210200443489,0.14867148728016133,-3.2422984594788744,-5.485979122849422,45.09844989461127,0.7849998474121094,1.3709905454786764,-0.2500007629394503,-1.8104805592354154,1.3104790333565148,-1.0302406610874328,0.5302391352085323,2.3706575225830093,31.001324941340474,-30.275320977426805,0.7802398981479821,5,0.6925010681152344,-1.0300006866455078,-5.042498588562012,-5.862499237060547,0.22500228881835938,3,0.05452262893955506,6.19038709560226,43.57500076293945,3.3636615849852265,43.71500015258789,1.30554966868704,43.86999893188477,0.05452262893955506
2700,2007-05-04,44.11000061035156,44.29999923706055,43.44499969482422,43.834999084472656,5744076.0,0.00627356066208562,1.6106904906117505,18.33418107833164,45.37037167856522,57.61611011354228,0.2234006986663104,0.0009122382776780569,-3.394618469541115,-5.679914355471453,44.72027143609562,0.8549995422363281,1.0413427628899825,-0.0557493209838853,-1.4252534402509554,1.3137547982831848,-0.7405013806174239,0.6290027386496533,2.025642901184085,88.08784102133603,30.246838047360967,0.6847520596335351,5,0.4174995422363281,-0.9925022125244141,-5.298749923706055,-6.137500762939453,0.005001068115234375,4,0.04545456904039824,7.051293086583982,43.834999084472656,6.19038709560226,43.57500076293945,3.3636615849852265,43.71500015258789,0.04545456904039824
2701,2007-05-07,44.22999954223633,44.43999862670898,43.91999816894531,44.25,3121598.0,0.0027204472959496684,1.6000171662359781,-0.07272853377722291,36.96579977405256,54.03245988106893,0.014818729639173966,-0.01677256727639076,-3.3838210962649953,-5.719481804331252,44.054151112493194,0.5200004577636648,0.8094857298177658,-0.0012504577636747172,-1.2388412973324634,1.236340381805114,-0.6200458775480726,0.6175449620207232,1.8370311356896991,85.90608150662877,31.368223269129942,0.6187954197843952,5,0.2975006103515625,-0.7924995422363281,-5.017499923706055,-5.982500076293945,-0.3699989318847656,0,0.042957303765389865,1.6106904906117505,44.11000061035156,7.051293086583982,43.834999084472656,6.19038709560226,43.57500076293945,0.042957303765389865
2702,2007-05-08,43.86000061035156,44.224998474121094,43.48500061035156,44.19499969482422,4756260.0,-0.008365338813341894,2.7468564695883955,16.749570856379936,37.005343840956066,50.613682046471865,0.3047797841540145,0.4117474550392046,-2.950555155258101,-5.270386358858929,42.97428890147824,0.7449989318847656,0.6176651053450684,-0.39499950408935547,-1.5813828189686703,0.7913838107899593,-0.9881911615290164,0.1981921533503055,2.1397894906370354,61.073902824928474,9.447934231171097,0.5931916574396588,5,0.6674995422363281,-0.0475006103515625,-4.370000839233398,-5.335000991821289,0.779998779296875,1,0.008207948138208687,1.6000171662359781,44.22999954223633,1.6106904906117505,44.11000061035156,7.051293086583982,43.834999084472656,0.008207948138208687
2703,2007-05-09,43.96500015258789,44.22999954223633,43.81499862670898,44.22999954223633,3807730.0,0.0023939703779107813,2.132089595209359,0.7910451160354369,42.03894576223195,47.59047651147531,0.1496785075803686,0.3299663004438287,-2.977351487352365,-5.297350705424719,41.570726155989995,0.41500091552735086,0.40807143430406967,-0.2940000534057603,-1.4756607174166305,0.8876606106051099,-0.884830385411199,0.29683027859967837,1.9688941830020283,63.46163439333108,13.021261420358115,0.5908303320054361,5,0.5625,-0.12000083923339844,-4.040000915527344,-5.067501068115234,2.0550003051757812,2,-0.01228251822252202,2.7468564695883955,43.86000061035156,1.6000171662359781,44.22999954223633,1.6106904906117505,44.11000061035156,-0.01228251822252202
2704,2007-05-10,43.72999954223633,44.28499984741211,43.56499862670898,44.165000915527344,4994484.0,-0.005345174787580009,1.1333393615037481,1.6415183969597513,41.79952937577989,45.66816146008958,0.1889992037594439,0.6187425137713092,-2.680901425108459,-4.987364076329428,39.8272715962621,0.7200012207031321,0.22866431223199868,-0.5430006027221665,-1.6904435980459596,0.6044423926016265,-1.1167221003840595,0.030720894939726406,2.139316943262884,28.643231492947802,-20.636286807581047,0.5737214976618961,5,-0.1574993133544922,0.3549995422363281,-3.5699996948242188,-4.680000305175781,3.2849998474121094,3,-0.009604348807268126,2.132089595209359,43.96500015258789,2.7468564695883955,43.86000061035156,1.6000171662359781,44.22999954223633,-0.009604348807268126
2705,2007-05-11,43.84000015258789,43.94499969482422,43.02999877929688,43.31499862670898,6649958.0,0.0025154496113204416,1.4897963420456948,-1.2068962493313502,38.359468684974146,43.99660097452018,0.019082075707657964,0.5877041381786086,-2.6903174259456932,-5.02097774688184,38.41737848454325,0.9150009155273366,0.064368288944884,-0.4639999389648466,-1.5216470899404086,0.5936472120107155,-0.9928235144526312,0.06482363652293799,1.966030039822428,57.446912123975046,8.857693268645711,0.5288235754877817,5,-0.14500045776367188,0.24499893188476562,-3.6412506103515625,-4.790000915527344,3.490001678466797,4,0.005018276002221711,1.1333393615037481,43.72999954223633,2.132089595209359,43.96500015258789,2.7468564695883955,43.86000061035156,0.005018276002221711
2706,2007-05-14,43.8849983215332,44.20000076293945,43.73500061035156,43.95000076293945,4051494.0,0.0010264180836836445,-1.5479609539934367,-0.12381381425021268,41.28784594784653,43.1678809729474,-0.02633397662593495,0.5118484339461631,-2.615692857339198,-4.996056397961681,36.392446807521566,0.4650001525878906,-0.18556692883195325,-0.3827516555786161,-1.4459224697672113,0.680419158609979,-0.9143370626729137,0.14883375151568146,1.85901130365,68.12739558224979,19.1820236002995,0.5315854070942967,5,-0.18999862670898438,0.48000144958496094,-3.4149980545043945,-4.704998016357422,4.295001983642578,0,0.005241047413250932,1.4897963420456948,43.84000015258789,1.1333393615037481,43.72999954223633,2.132089595209359,43.96500015258789,0.005241047413250932
2707,2007-05-15,44.17499923706055,44.45000076293945,43.50500106811523,43.650001525878906,5506048.0,0.0066082015863959676,-1.3190215636072358,-8.076584507042254,47.413802823253505,42.773441015730455,-0.2729227682246531,0.12799222588736825,-2.7771723187465795,-5.213661764893921,33.914202195771104,0.9449996948242259,-0.29525840005598525,-0.029000663757322798,-0.9349671079269726,0.876965780412327,-0.4819838858421477,0.4239825583275021,1.5082302322400878,80.63372241400143,30.264692678001083,0.4529832220848256,5,-0.4349994659423828,0.3250007629394531,-3.4674997329711914,-4.757499694824219,3.1300010681152344,1,-0.007130699086571046,-1.5479609539934367,43.8849983215332,1.4897963420456948,43.84000015258789,1.1333393615037481,43.72999954223633,-0.007130699086571046
2708,2007-05-16,44.22000122070313,44.67499923706055,43.97999954223633,44.13000106811523,5464592.0,0.0010187206433458496,-2.5640717157193578,0.1714296094459853,36.92764017188134,40.79652756217124,-0.24228896910245368,0.01649738028286407,-2.693059057055123,-5.181279754513362,31.378328416166713,0.6949996948242188,-0.3284335380059673,0.05875129699708026,-0.7495926266650201,0.8670952206591807,-0.3454206648339664,0.4629232588281269,1.4036636958325843,72.34055381504436,25.581140133613488,0.4041719618310499,5,-0.36750221252442117,0.3074989318847585,-3.362502098083503,-4.6525020599365305,3.1100006103515554,2,0.009497923051812851,-1.3190215636072358,44.17499923706055,-1.5479609539934367,43.8849983215332,1.4897963420456948,43.84000015258789,0.009497923051812851
2709,2007-05-17,44.20500183105469,44.74499893188477,44.02999877929688,44.54999923706055,3017446.0,-0.00033919921380332063,-1.0575440060157069,-3.8332980121216345,49.40713846302306,41.24505720488878,-0.18917944382778984,-0.004572750260557257,-2.5343674192184125,-5.099374990257331,29.489792089766375,0.7150001525878906,-0.3086181833965824,0.06650180816650675,-0.7076267141606678,0.8406303304936813,-0.3205624529970805,0.453566069330094,1.36028982377141,68.5132913827883,16.208518493463814,0.3870642611635859,5,-0.3175029754638601,0.3224983215332031,-2.9587526321411133,-4.405002593994141,2.6599998474121094,3,0.04105867099939631,-2.5640717157193578,44.22000122070313,-1.3190215636072358,44.17499923706055,-1.5479609539934367,43.8849983215332,0.04105867099939631
2710,2007-05-18,45.040000915527344,45.13999938964844,43.959999084472656,44.05500030517578,8669890.0,0.0188892444267712,-1.0085059411726511,-2.855095699863997,69.50005785631518,44.859974769584625,-0.9816117434060132,-0.835964497425735,-3.229772604035503,-5.8624928323725385,28.187647061881922,1.1800003051757812,-0.2716041010454333,0.8720008850097685,0.00812683930436009,1.7358749307151768,0.44006386215706783,1.303937907862469,0.46808494282332447,93.88387909613749,37.394533841605636,0.4319370228527031,5,-0.9550018310546875,-0.5125007629394531,-3.4962501525878906,-5.102500915527344,1.3699989318847656,4,0.04384987642041138,-1.0575440060157069,44.20500183105469,-2.5640717157193578,44.22000122070313,-1.3190215636072358,44.17499923706055,0.04384987642041138
2711,2007-05-21,45.65999984741211,45.90499877929688,44.75,45.040000915527344,6193388.0,0.013765517746049172,1.0810848892875293,0.6294401499543011,78.06640332567079,49.42231471233071,-1.539307889162714,-1.4636677444228496,-3.7144409357454578,-6.401565226151227,26.875438731220257,1.154998779296882,-0.2631390430558511,1.4492498397827163,0.39009773248736224,2.5084019470780703,0.9196737861350357,1.9788258934303968,-2.954998016357422,89.79170143607571,28.4365568479993,0.5295760536476772,5,-1.1925010681152273,-1.1324996948242188,-3.8187484741210938,-5.54749870300293,0.6749992370605469,0,0.036574726001389335,-1.0085059411726511,45.040000915527344,-1.0575440060157069,44.20500183105469,-2.5640717157193578,44.22000122070313,0.036574726001389335
2712,2007-05-22,45.68000030517578,45.790000915527344,45.334999084472656,45.790000915527344,3823522.0,0.00043803017587618065,7.272714662227771,-0.17742064493105847,81.46489050270779,53.80297523905024,-1.4237100117516945,-1.4721159761955178,-3.603502869550141,-6.3496008770774,25.492317031830314,0.4550018310546875,-0.1996388207387625,1.4140003204345675,0.17485530449366138,2.6531453363754736,0.7944278124641144,2.0335728284050205,-2.910998535156253,88.43195324298318,21.412340812413078,0.6195725079704538,5,-1.2125015258788991,-1.1525001525878906,-3.6150007247924805,-5.3600006103515625,1.720001220703118,1,0.05472854604418065,1.0810848892875293,45.65999984741211,-1.0085059411726511,45.040000915527344,-1.0575440060157069,44.20500183105469,0.05472854604418065
2713,2007-05-23,45.32500076293945,45.790000915527344,45.1500015258789,45.584999084472656,5010774.0,-0.007771443517177623,-1.0983696773749485,2.3636079900124844,71.6570097862548,57.120473062436346,-0.9560450345256228,-1.0994525236249615,-3.1230200004731827,-5.9244492270613165,24.450769982427282,0.6399993896484446,-0.10258024397930399,1.012000656127931,-0.3143852982288564,2.3383866104847186,0.3488076789495409,1.6751936333063213,-2.4932790527343798,70.18004589405116,-1.3379853141411076,0.6631929771783931,5,-0.857501983642571,-0.7975006103515625,-2.6599998474121094,-4.337499618530273,3.2949981689453196,2,0.043684489992448006,7.272714662227771,45.68000030517578,1.0810848892875293,45.65999984741211,-1.0085059411726511,45.040000915527344,0.043684489992448006
2714,2007-05-24,45.28499984741211,45.69499969482422,45.02999877929688,45.04999923706055,5218900.0,-0.0008825353525432345,-3.8363434595646315,-0.9038543363117508,68.33073267227735,60.45061350547003,-0.751275367261762,-1.101762970283147,-2.959120792906475,-5.810703019944853,23.14102196351445,0.6650009155273366,0.029616986751896945,0.9629997253417955,-0.3882238105784097,2.3142232612620006,0.2873879573816964,1.6386114933018945,-2.3918125958252006,68.12344323062717,-1.2449738851605616,0.6756117679601025,5,-0.5799999237060547,-0.7574996948242188,-2.6199989318847656,-3.9749984741210938,2.759998321533203,3,0.045158484940559074,-1.0983696773749485,45.32500076293945,7.272714662227771,45.68000030517578,1.0810848892875293,45.65999984741211,0.045158484940559074
2715,2007-05-25,45.44499969482422,45.959999084472656,44.900001525878906,45.0,6475066.0,0.0035331753991658665,-2.286831241646065,1.8936108044932147,68.72111791238999,63.498754834863746,-0.7371866304610606,-1.2295020155785537,-2.9682420523236317,-5.903022584571119,21.210095465012852,1.05999755859375,0.13600604300140162,1.0624996185302749,-0.37774365004862176,2.5027428871091715,0.34237798424082655,1.7826212528197232,-2.491576212683114,57.43803476736634,-9.432061605451672,0.72012163428945,5,-0.7124996185302734,-0.9174995422363281,-2.639998435974121,-4.042499542236328,3.3149986267089844,4,0.03124660563710613,-3.8363434595646315,45.28499984741211,-1.0983696773749485,45.32500076293945,7.272714662227771,45.68000030517578,0.03124660563710613
2716,2007-05-29,45.25,45.82500076293945,45.0,45.75,4491994.0,-0.004290894402765866,1.5384579269223095,-1.1235962761671268,72.63842879189633,66.30149105360184,-0.3667688052572089,-0.9758473701293084,-2.5873466527175566,-5.637995178230987,21.065998912535473,0.8250007629394531,0.26819233597105097,0.7984998703002901,-0.6703060709839903,2.2673058115845706,0.06409689965814636,1.532902840942434,-2.176313493765633,33.018800023032185,-33.15582682906033,0.7344029706421409,5,-0.29000091552734375,-0.7224998474121094,-2.3774986267089844,-3.8474998474121094,3.4199981689453125,1,0.025635355743913957,-2.286831241646065,45.44499969482422,-3.8363434595646315,45.28499984741211,-1.0983696773749485,45.32500076293945,0.025635355743913957
2717,2007-05-30,44.99499893188477,45.1349983215332,44.50500106811523,45.02999877929688,5442908.0,-0.005635382720778459,4.142857142857499,0.06999969482421875,65.99376380161695,69.53106034579469,0.018753643641481688,-0.6535426769782262,-2.171693008141183,-5.307271606471268,20.63336331686593,0.7449989318847727,0.41379891392470824,0.47949886322022195,-0.9655395176514503,1.9245372440918942,-0.24302032721561773,1.2020180536560616,-1.8058599225208738,33.67687503768902,-31.48430229149796,0.7225191904358363,5,-0.03499984741211648,-0.4674987792968821,-2.0624980926513743,-3.592498779296882,3.305000305175774,2,0.029781090885598882,1.5384579269223095,45.25,-2.286831241646065,45.44499969482422,-3.8363434595646315,45.28499984741211,0.029781090885598882
2718,2007-05-31,46.02000045776367,46.5099983215332,44.97000122070313,45.11000061035156,8378862.0,0.022780343376173517,-1.5882334084519873,-26.000108991825613,78.5536121644067,72.7695574237262,-0.8091582880668113,-1.5662832512263094,-3.00921337089283,-6.245749905044853,21.055585872681622,1.539997100830071,0.5780573636540467,1.3822504043579116,-0.13943335362785803,2.903934162343681,0.6214085253650268,2.1430922833507964,-2.720027045395426,75.56117032408808,5.541922928407203,0.7608418789928834,5,-0.7850017547607422,-1.4125003814697266,-3.010000228881836,-4.617500305175781,3.299999237060547,3,0.029986985101874808,4.142857142857499,44.99499893188477,1.5384579269223095,45.25,-2.286831241646065,45.44499969482422,0.029986985101874808
2719,2007-06-01,46.224998474121094,46.599998474121094,46.05500030517578,46.224998474121094,5819160.0,0.004454541814826074,-2.205906112557221,0.0,79.04992189394862,73.83065342790769,-0.7794546277673646,-1.6685977906193799,-3.0372464075424404,-6.360557488321845,21.351223246082608,0.5799980163574219,0.7109803919569941,1.4677484512329073,-0.16017049855179977,3.0956674010176144,0.6537889763405502,2.2817079261252644,-2.73242356720295,82.10021650027046,10.057295182415046,0.8139594748923547,6,-0.6724987030029297,-1.5724983215332031,-3.214998245239258,-4.822498321533203,3.3550033569335938,4,0.05181180177008571,-1.5882334084519873,46.02000045776367,4.142857142857499,44.99499893188477,1.5384579269223095,45.25,0.05181180177008571
2720,2007-06-04,46.1150016784668,46.4900016784668,45.70000076293945,46.099998474121094,5212248.0,-0.0023795954415418707,1.0653532195411413,100.0,76.73866110470755,73.68312651446733,-0.5598018872145758,-1.4763846342969202,-2.757585521762657,-6.163846544193248,21.18389420968614,0.7900009155273438,0.8949542202073317,1.2575016021728516,-0.44769953124001205,2.962702735585715,0.4049010354664233,2.11010216887928,-2.3738328861724156,76.84976629260137,4.133451317959214,0.8526005667064307,6,-0.5625019073486328,-1.4625015258789062,-2.970001220703125,-4.712501525878906,2.3349990844726562,0,0.0418518143821236,-2.205906112557221,46.224998474121094,-1.5882334084519873,46.02000045776367,4.142857142857499,44.99499893188477,0.0418518143821236
2721,2007-06-05,46.13000106811523,46.54999923706055,45.90499877929688,46.13000106811523,6429290.0,0.00032526052482895196,-1.8666395402066496,0.0,75.09632241320205,72.97550783785557,-0.5600116017309062,-1.4142517080500099,-2.6003767433866116,-6.079907417310203,20.918863438254416,0.6450004577636648,1.043789288537809,1.1775009155273395,-0.5910327241474391,2.946034555202118,0.29323409568995373,2.0617677353647252,-2.1601259012747107,77.56572849882801,5.609217165036668,0.8842668198373889,6,-0.5775012969970632,-1.4775009155273366,-2.388751983642571,-4.350002288818352,1.7899971008300852,1,0.05701272908133137,1.0653532195411413,46.1150016784668,-2.205906112557221,46.224998474121094,-1.5882334084519873,46.02000045776367,0.05701272908133137
2722,2007-06-06,44.22000122070313,46.25,43.82500076293945,46.18999862670898,10832696.0,-0.0414047215084995,1.320573263172112,-100.0,50.0,70.56917341716061,1.2528595224419519,0.5524244231897057,-0.5584120047616352,-4.087218491398616,20.48905830474919,2.424999237060547,1.0174786232814697,-0.7504989624023395,-2.479091196325008,0.9780932715203292,-1.6147950793636738,0.11379715455899486,2.3799972534179616,14.234262470633935,-55.29123025306505,0.8642961169613345,6,0.9924983978271413,0.5549983978271413,-0.6950016021728587,-2.440002441406257,4.334999084472649,2,0.10063312585705586,-1.8666395402066496,46.13000106811523,1.0653532195411413,46.1150016784668,-2.205906112557221,46.224998474121094,0.10063312585705586
2723,2007-06-07,43.42499923706055,44.73500061035156,43.209999084472656,44.5,8969012.0,-0.017978334728547596,-1.026578662550345,0.5456863849983483,44.03667477241586,67.86983365050934,1.9556619161159503,1.3754148466126424,0.368001767445854,-3.2195380294075235,20.226668980164224,1.5250015258789062,0.8712662995530849,-1.518500900268556,-3.32818889847276,0.2911870979356479,-2.4233448993706617,-0.6136569011664506,3.125,6.3421885338506625,-60.69601466842211,0.904843999102103,6,1.4799995422363281,1.3500003814697266,0.24125003814697266,-1.6450004577636719,6.040000915527344,3,0.11226252356130129,1.320573263172112,44.22000122070313,-1.8666395402066496,46.13000106811523,1.0653532195411413,46.1150016784668,0.11226252356130129
2724,2007-06-08,43.310001373291016,43.72000122070313,42.71500015258789,43.25,9006880.0,-0.0026481949519848724,1.2840905642710478,-0.0558151913557247,35.137450456420254,64.13831504429048,1.968000663050681,1.5360903315859105,0.603695340550658,-3.0344271421481324,20.422339467565862,1.0050010681152415,0.6978761452061022,-1.6124988555908217,-3.489956553550776,0.2649588423691327,-2.551227704570799,-0.6737700066108445,3.1063978576660176,15.515029015579088,-46.13928444556652,0.9387288489799757,6,1.3474979400634766,1.3474979400634766,0.3562479019165039,-1.5300025939941406,6.299999237060547,4,0.13876698524511077,-1.026578662550345,43.42499923706055,1.320573263172112,44.22000122070313,-1.8666395402066496,46.13000106811523,0.13876698524511077
2725,2007-06-11,44.060001373291016,44.18000030517578,43.25,43.3650016784668,6056076.0,0.01731701630613469,-1.0108048366077762,11.583063131794773,36.554627775113474,60.12900382020349,1.1185003090864498,0.8468350237114919,-0.0421300323418734,-3.7093209567824843,21.120843207333102,0.9300003051757812,0.5964505166033973,-0.8734989166259766,-2.7266727528836086,0.9796749196316554,-1.800085834754796,0.053088001502842985,2.1343139129638686,35.071748156312104,-22.072303090652277,0.9265869181288167,6,0.5974979400634766,0.5974979400634766,-0.3937520980834961,-2.2800025939941406,5.664997100830078,0,0.12528371052457277,1.2840905642710478,43.310001373291016,-1.026578662550345,43.42499923706055,1.320573263172112,44.22000122070313,0.12528371052457277
2726,2007-06-12,44.1150016784668,44.38999938964844,43.60499954223633,43.775001525878906,6029560.0,0.0012483046632205674,-1.3088090923880422,0.48920906745705034,36.925651924781846,56.89921361166626,0.9896405210690773,0.8537201714672946,-0.006287707467656389,-3.6883722571586333,21.525567393847947,0.7849998474121094,0.511783991319156,-0.8299987792968722,-2.6584661583437352,0.9984685997499909,-1.7442324688203072,0.08423491022656293,1.8705546997680642,39.604005270433454,-13.021264475050309,0.9142336895234326,6,0.5424976348876953,0.5424976348876953,-0.29250240325927734,-2.335002899169922,4.75,1,0.09826587146178523,-1.0108048366077762,44.060001373291016,1.2840905642710478,43.310001373291016,-1.026578662550345,43.42499923706055,0.09826587146178523
2727,2007-06-13,43.86000061035156,44.125,43.50500106811523,43.92499923706055,6215686.0,-0.005780370812945135,1.6666611975684695,-0.1911723457011747,37.55309625809524,52.3436007331872,1.1920696967544941,1.1424883128275525,0.3178335844218907,-3.352146272946804,21.738412818406818,0.6199989318847727,0.39821966139026443,-1.0692499160766573,-2.9307718245325702,0.7922719923792556,-2.0000108703046138,-0.13848896184870085,1.9293223943444815,56.683178133102686,6.0191124085407495,0.930760954227958,6,0.7974987030029297,0.7974987030029297,0.12249946594238281,-2.0800018310546875,5.439998626708984,2,0.09256720251015071,-1.3088090923880422,44.1150016784668,-1.0108048366077762,44.060001373291016,1.2840905642710478,43.310001373291016,0.09256720251015071
2728,2007-06-14,44.63999938964844,44.75,43.86000061035156,44.25,6658898.0,0.01778382964985159,1.9180278660229633,-6.000117377780386,45.132069213907016,48.5749504354048,0.2187339220387159,0.41694505198911713,-0.39109923727106377,-4.047795260981928,21.54701361188504,0.8899993896484375,0.2990086288920395,-0.31025104522704794,-2.1474007164498943,1.5268986259957984,-1.228825880838471,0.6083237903843752,0.9648642439211201,94.59456419657971,44.233038126466525,0.918574835611424,6,-0.00749969482421875,0.017499923706054688,-0.4699993133544922,-2.8600006103515625,4.125,3,0.0877016346114734,1.6666611975684695,43.86000061035156,-1.3088090923880422,44.1150016784668,-1.0108048366077762,44.060001373291016,0.0877016346114734
2729,2007-06-15,46.02000045776367,46.04999923706055,44.775001525878906,44.900001525878906,30656440.0,0.030914002844615762,1.161019497040368,2.871796627411088,53.66476069513582,46.011183723230175,-1.3336519007863785,-0.8644287109614552,-1.6807602932049406,-5.328098887464549,21.673520316115752,1.4099998474121094,0.271827971593666,0.9790000915527344,-0.8822995943191714,2.84029977742464,0.04835024861677795,1.9096499344886908,-3.3050003051757812,98.92861473318229,47.41898615798044,0.9306498429359531,6,-1.3875007629394531,-1.3625011444091797,-1.8337507247924805,-4.240001678466797,2.9199981689453054,4,0.07485874968614947,1.9180278660229633,44.63999938964844,1.6666611975684695,43.86000061035156,-1.3088090923880422,44.1150016784668,0.07485874968614947
2730,2007-06-18,47.01499938964844,47.47999954223633,46.06999969482422,46.40999984741211,10540394.0,0.02162101090802815,-1.194552552285108,0.5401786778655386,60.20821327365138,44.356949374391206,-2.444640589993824,-1.7959589923492558,-2.585212165768823,-6.213169419937884,21.76712242031485,1.4599990844726562,0.11011445210358062,1.8752490997314482,-0.1847822577186733,3.9352804571815696,0.845233421006391,2.9052647784565053,-4.233299255371094,88.30187846321866,33.03005479370265,1.0300156787250605,6,-1.9174995422363281,-1.9174995422363281,-3.1862497329711914,-5.2350006103515625,1.0349998474121094,0,0.0551951771645558,1.161019497040368,46.02000045776367,1.9180278660229633,44.63999938964844,1.6666611975684695,43.86000061035156,0.0551951771645558
2731,2007-06-19,47.33000183105469,47.57500076293945,46.85499954223633,46.97000122070313,5603304.0,0.006700041380317545,-1.4406656925245367,0.5950427813892958,63.41185198883592,45.84715515092853,-2.8737248822674175,-2.0864052551057313,-2.8178413996212583,-6.420085855715399,21.226527109021802,0.720001220703125,-0.07502878203588637,2.1067514419555664,-0.16642442824446846,4.379927312155601,0.970163506855549,3.243339377055584,-4.3603697204589835,93.98036977259905,34.49076045462646,1.136587935100018,6,-2.1850013732910156,-2.1850013732910156,-3.44000244140625,-5.5500030517578125,0.089996337890625,1,0.050602082197575005,-1.194552552285108,47.01499938964844,1.161019497040368,46.02000045776367,1.9180278660229633,44.63999938964844,0.050602082197575005
2732,2007-06-20,48.18000030517578,48.92499923706055,47.55500030517578,47.6500015258789,8865000.0,0.017958978264044356,-2.8055461365659307,1.4722163353537554,62.66120235929999,47.91654710502677,-3.467577325751634,-2.887553220952654,-3.588881890788656,-7.149092435246942,20.92153337904657,1.5949974060058594,-0.23071513692067924,2.83174991607666,0.2053230805825379,5.458176751570782,1.5185364983296026,4.144963333823718,-4.934046075439454,85.29123131532153,26.684749151865468,1.31321341774706,6,-2.3600006103515625,-2.3600006103515625,-4.15000057220459,-6.400001525878906,-1.1800003051757812,2,0.014217546055462105,-1.4406656925245367,47.33000183105469,-1.194552552285108,47.01499938964844,1.161019497040368,46.02000045776367,0.014217546055462105
2733,2007-06-21,47.30500030517578,47.97000122070313,46.95500183105469,47.79999923706055,7309700.0,-0.018161062566577124,1.431127821609818,-0.933962399953923,55.869577115789376,50.220116733845565,-2.217514965773283,-1.9569445034704813,-2.659582502268279,-6.156880436562325,20.670052946330195,1.2249984741210938,-0.40000059282365186,1.8577499389648438,-0.9104290144097718,4.625928892339459,0.473660462277536,3.2418394156521515,-3.604722474853517,60.96385963009365,5.10903405674307,1.3840894766873093,6,-1.2175006866455078,-1.4850006103515625,-3.185000419616699,-5.525001525878906,-1.4399986267089844,3,0.04217310895284965,-2.8055461365659307,48.18000030517578,-1.4406656925245367,47.33000183105469,-1.194552552285108,47.01499938964844,0.04217310895284965
2734,2007-06-22,47.33000183105469,47.7750015258789,46.97999954223633,47.30500030517578,4589556.0,0.0005285176137324044,-1.3555507832809428,-0.050508242075816306,56.66483778855575,52.45458451311693,-1.8017887343406542,-1.9192870857491116,-2.6148511669753702,-6.069961003080692,20.59233760354046,0.795001983642571,-0.30227376795338046,1.780501365661621,-1.1107812163122333,4.671783947635475,0.3348600746746939,3.2261426566485483,-3.2117462881933605,44.133181725258915,-8.691421034507144,1.445641290986926,6,-1.1150016784667969,-1.5100021362304688,-3.1400022506713867,-5.5500030517578125,-0.4200019836425781,4,0.030318983796282062,1.431127821609818,47.30500030517578,-2.8055461365659307,48.18000030517578,-1.4406656925245367,47.33000183105469,0.030318983796282062
2735,2007-06-25,46.8650016784668,47.5,46.26499938964844,46.82500076293945,6762282.0,-0.009824638381543238,-1.1293046749625109,1.599938968568813,53.84213498561068,54.33419374209791,-1.0024771039335292,-1.4149969899762667,-2.0766690479828043,-5.496683347039038,20.00788097287706,1.2350006103515625,-0.08823749999407937,1.2445011138916016,-1.705128616690736,4.194130844473939,-0.23031375139957078,2.719315979182774,-2.3622066400695303,22.556478317173454,-26.01747340198597,1.47481486529117,6,-0.6500015258789062,-1.0450019836425781,-2.6575021743774414,-5.085002899169922,0.7849998474121023,0,0.04427604553347497,-1.3555507832809428,47.33000183105469,1.431127821609818,47.30500030517578,-2.8055461365659307,48.18000030517578,0.04427604553347497
2736,2007-06-26,46.40999984741211,46.8650016784668,45.81000137329102,46.39500045776367,6963988.0,-0.009708776587193602,1.2810742152059365,0.3749761586877742,63.501833734793486,57.21738679506438,-0.20975199950037648,-0.9155771425063932,-1.59707424858928,-4.942055947689411,19.241111050588287,1.0550003051757741,0.2093721879993069,0.73149929046631,-2.233036967498478,3.696035548431098,-0.7507688385160805,2.2137674194487005,-1.5534284731217838,19.26160146366893,-32.26579163647187,1.4822681289823934,6,-0.017499923706054688,-0.5900001525878906,-2.103750228881836,-4.630001068115234,0.16500091552734375,1,0.03533719877268826,-1.1293046749625109,46.8650016784668,-1.3555507832809428,47.33000183105469,1.431127821609818,47.30500030517578,0.03533719877268826
2737,2007-06-27,46.334999084472656,46.54499816894531,45.81499862670898,46.27000045776367,5247296.0,-0.001616047472226767,2.0103272795916576,4.333418107833164,69.68875903667322,59.94590788648284,0.2830093388643462,-0.7747621047446813,-1.5249248376392757,-4.780825578918737,19.237308943516805,0.7299995422363352,0.46760988693232264,0.5894985198974609,-2.37056169081589,3.549558730610812,-0.8905315854592146,2.0695286252541365,-1.152953481160715,24.30545130874116,-31.576949393218538,1.4800301053566745,6,0.5150012969970703,-0.5149993896484375,-1.8374996185302734,-4.334999084472656,0.6150016784667969,2,0.02341640457345462,1.2810742152059365,46.40999984741211,-1.1293046749625109,46.8650016784668,-1.3555507832809428,47.33000183105469,0.02341640457345462
2738,2007-06-28,47.4000015258789,47.47000122070313,46.54999923706055,46.724998474121094,4506462.0,0.022984837864454377,1.2576668164457205,10.38488174188615,74.52036172810196,62.26319689014574,-0.3903658319269354,-1.8246269667985686,-2.5683727779065535,-5.752210706979255,18.20937622291818,1.1350021362304759,0.7717867719057523,1.585500907897945,-1.4644722148369311,4.635474030632821,0.06051434653050336,3.1104874692653866,-1.9185196318670705,80.9160320162759,19.104248693304214,1.5249865613674392,6,-0.032501220703117895,-1.5800018310546804,-2.9025020599365163,-5.400001525878899,-1.4750022888183523,3,-0.008438850485279259,2.0103272795916576,46.334999084472656,1.2810742152059365,46.40999984741211,-1.1293046749625109,46.8650016784668,-0.008438850485279259
2739,2007-06-29,48.61999893188477,48.68500137329102,47.56000137329102,47.71500015258789,7796576.0,0.025738341070301374,1.1739053516143,1.340732870673895,75.87965308358125,64.00446798013795,-1.3441163883806766,-3.0103387759932687,-3.738816032434137,-6.869428457247103,17.304453813691424,1.2849998474121236,1.1522757494922118,2.685748291015635,-0.6102335425591718,5.981730124590442,1.037757374228228,4.333739207803042,-2.8630356504290475,97.73904551630434,31.200434325450317,1.647990916787405,6,-1.2524986267089915,-2.799999237060554,-4.12249946594239,-6.619998931884773,-1.7849998474121165,4,-0.056663869065025074,1.2576668164457205,47.4000015258789,2.0103272795916576,46.334999084472656,1.2810742152059365,46.40999984741211,-0.056663869065025074
2740,2007-07-02,48.04499816894531,48.42499923706055,47.93000030517578,48.25,5069330.0,-0.011826424836928084,-1.2758699312473691,-0.22652166582363673,71.06106169543358,64.85438016975992,-0.6790552951698601,-2.4067281127183264,-3.1131510439471555,-6.204326871623991,16.89253836916656,0.6899986267089915,1.4443044807344947,2.0142477035522433,-1.4143609460156696,5.442856353120156,0.29994337876829036,3.728552028336196,-2.034592011041198,77.73901897927963,7.471425569807323,1.7143043247839558,7,-0.6774978637695312,-2.2249984741210938,-3.42874813079834,-6.0449981689453125,-0.964996337890625,0,-0.023623652092609082,1.1739053516143,48.61999893188477,1.2576668164457205,47.4000015258789,2.0103272795916576,46.334999084472656,-0.023623652092609082
2741,2007-07-03,48.7599983215332,48.88000106811523,48.474998474121094,48.5,5288496.0,0.014881885312466148,-1.6129083861440507,-1.268273167100856,75.02551248036636,66.22819240543396,-1.307361632876507,-3.072101207695198,-3.7795784673999293,-6.823674733293842,16.493588665711712,0.8350028991699148,1.5990347661406545,2.597747993469241,-1.0421203078481724,6.237616294786655,0.7778138428105379,4.417682144127944,-2.516424717296573,96.08474221877077,23.103314587161364,1.8199341506587057,7,-1.4149971008300781,-2.9399986267089844,-4.129998207092285,-6.759998321533203,-1.5449981689453125,1,-0.022764496182603677,-1.2758699312473691,48.04499816894531,1.1739053516143,48.61999893188477,1.2576668164457205,47.4000015258789,-0.022764496182603677
2742,2007-07-04,48.66999816894531,48.95000076293945,48.5250015258789,48.79999923706055,2727818.0,-0.0018457784184980897,-1.0238330956684092,-0.5000073360036387,72.14283558414292,68.03633223525101,-1.274581658400436,-2.773841157097216,-3.633635223764685,-6.633742473751418,18.12535346119491,0.424999237060554,1.6158599567717005,2.285247993469241,-1.3984969527956181,5.9689929397341,0.44337552033681504,4.127120466601667,-2.211910514082767,88.33323266777505,17.33861895716275,1.8418724731324292,7,-1.2899971008300781,-2.8374977111816406,-3.926248550415039,-6.6699981689453125,-2.839996337890625,2,-0.04304494523985014,-1.6129083861440507,48.7599983215332,-1.2758699312473691,48.04499816894531,1.1739053516143,48.61999893188477,-0.04304494523985014
2743,2007-07-05,48.29999923706055,49.16999816894531,48.13000106811523,48.8849983215332,5661614.0,-0.007602197366032515,-1.248653508301628,4.499955984623962,64.09145649691192,68.86151209173504,-0.8365740073344625,-2.1290508876796252,-3.2047139116833137,-6.170856258136432,19.131487348337227,1.0399971008300852,1.5688329752091548,1.6714990615844698,-1.8281900084789413,5.171188131647881,-0.07834547344723575,3.4213435966161754,-1.5927202713903128,45.96269171261269,-20.61037958171338,1.7498445350317045,7,-0.8099994659423828,-2.3575000762939453,-3.5562496185302734,-6.299999237060547,-2.549999237060547,3,-0.027950279408808787,-1.0238330956684092,48.66999816894531,-1.6129083861440507,48.7599983215332,-1.2758699312473691,48.04499816894531,-0.027950279408808787
2744,2007-07-06,49.31999969482422,49.31999969482422,48.05500030517578,48.375,4700650.0,0.021118022233445943,1.6772482500827528,-1.6153866218031483,64.20208715272878,70.01261788808148,-1.7261284896837736,-2.820310187889376,-4.1759359855209865,-7.0871033820369576,19.80848873838272,1.2649993896484375,1.4925486582985954,2.3909996032714815,-0.936806483251857,5.71880568979482,0.7270965600098123,4.054902646533151,-2.3171944247609773,100.0,34.681105051845094,1.6639030432616702,7,-1.7549991607666016,-3.302499771118164,-4.398750305175781,-7.085000991821289,-2.5699996948242188,4,-0.06883618164579897,-1.248653508301628,48.29999923706055,-1.0238330956684092,48.66999816894531,-1.6129083861440507,48.7599983215332,-0.06883618164579897
2745,2007-07-09,49.58000183105469,50.02000045776367,49.36000061035156,49.6500015258789,5345484.0,0.0052717383990121824,-1.5882238544736489,-0.07407377505791939,63.95780739293531,70.06328162787503,-1.7438963992454717,-2.7885335803523077,-4.355085828754532,-7.24326184888956,21.158157906515154,0.7000007629394531,1.5580043144172393,2.3750017166137667,-0.8654020832691458,5.615405516496679,0.7547998166723104,3.995203616555223,-2.2527893415249096,77.60821412000863,15.2573788827317,1.6202018999414565,7,-1.6625022888183594,-3.2125015258789062,-4.47750186920166,-7.3000030517578125,-3.6450004577636648,0,-0.055365119911364835,1.6772482500827528,49.31999969482422,-1.248653508301628,48.29999923706055,-1.0238330956684092,48.66999816894531,-0.055365119911364835
2746,2007-07-10,48.45000076293945,49.7400016784668,48.0,49.43999862670898,6411758.0,-0.022791468866131703,1.1886758954919507,14.142888283380081,51.61870626995681,68.05549798712876,-0.32865079756687265,-1.3882918692451938,-3.143929284335975,-6.016450669659875,22.299100028757273,1.7400016784667969,1.593700445680831,1.0282506942749023,-1.9074947113732605,3.9639960999230652,-0.4396220085491791,2.496123397098984,-0.6919421984922494,22.27726044367563,-35.63624154026758,1.4678727028240832,7,-0.16500091552734375,-2.082500457763672,-3.347500801086426,-6.045001983642578,-2.420001983642571,1,-0.028276551296418373,-1.5882238544736489,49.58000183105469,1.6772482500827528,49.31999969482422,-1.248653508301628,48.29999923706055,-0.028276551296418373
2747,2007-07-11,47.91999816894531,48.11999893188477,47.5,48.00500106811523,6704076.0,-0.010939165854452426,2.936518316681672,0.0858616995861557,53.846135494817354,65.75836173898603,0.5026913790694749,-0.5676317356283533,-2.532259801952499,-5.389421824537045,23.247828807294972,0.9500007629394531,1.6895719375532536,0.29524822235107706,-2.1185876905772716,2.7090841352794257,-0.9116697341130973,1.5021661788152514,2.1000022888183594,16.666590978242606,-39.17313298598978,1.206917956464176,7,0.8400020599365234,-1.5524978637695312,-2.817498207092285,-5.349998474121094,-2.8799972534179688,2,-0.014711979200664915,1.1886758954919507,48.45000076293945,-1.5882238544736489,49.58000183105469,1.6772482500827528,49.31999969482422,-0.014711979200664915
2748,2007-07-12,48.55500030517578,48.60499954223633,47.66999816894531,48.15999984741211,5293378.0,0.013251297172252041,2.7777914781791138,-4.646905712875674,57.11793672354052,63.673726587870384,0.05448511055332261,-0.9426220334849091,-3.0720191858875765,-5.9188082391476655,24.929625788637676,0.9350013732910156,1.7579178472340615,0.7345003128051744,-1.258468187387031,2.7274688129973796,-0.2619839372909283,1.730984562901277,1.4146001434326152,41.8650838703427,-14.81699071528675,0.9964842500961041,7,0.2049999237060547,-2.1875,-3.561250686645508,-5.907501220703125,-3.5149993896484375,3,-0.056121891813284974,2.936518316681672,47.91999816894531,1.1886758954919507,48.45000076293945,-1.5882238544736489,49.58000183105469,-0.056121891813284974
2749,2007-07-13,49.46500015258789,49.81000137329102,49.0099983215332,49.5,6959020.0,0.01874162993909212,1.4427477359424281,-0.08860710595188659,64.36461550004508,62.929677010605005,-0.8080177790715268,-1.6667533374738568,-3.8826201094161235,-6.714992279651703,25.825486271051183,1.2550010681152415,1.8265618873901772,1.472250175476077,-0.460068715666786,3.40456906661894,0.506090729904642,2.438409621047512,0.45520828704833605,77.97618236671647,16.276128440896223,0.9661594455714329,7,-0.7049999237060547,-3.0974998474121094,-4.625000953674316,-6.535001754760742,-4.150001525878913,4,-0.07510361146523781,2.7777914781791138,48.55500030517578,2.936518316681672,47.91999816894531,1.1886758954919507,48.45000076293945,-0.07510361146523781
2750,2007-07-16,49.61000061035156,50.375,49.36999893188477,49.47000122070313,5978554.0,0.0029313748573007725,-4.911702008302685,-3.999999999999797,68.30662102419709,62.183133515475085,-0.7908423689587707,-1.694239283960151,-3.9333528123163006,-6.745136330218912,25.89937560987472,1.0050010681152273,1.7595528964618623,1.4875005722045884,-0.515582275162572,3.490583419571749,0.48595914852101174,2.489041995888165,-2.1100006103515625,73.39132557744566,6.06189238830089,1.0015414236835798,7,-0.6725006103515625,-2.7975006103515625,-4.95250129699707,-6.680002212524414,-3.5250015258789062,0,-0.05764967899949591,1.4427477359424281,49.46500015258789,2.7777914781791138,48.55500030517578,2.936518316681672,47.91999816894531,-0.05764967899949591
2751,2007-07-17,49.724998474121094,49.90499877929688,49.1150016784668,49.290000915527344,5844480.0,0.0023180379430500775,-1.0127416392104447,3.1071389645778145,69.30522161289451,61.86784307422526,-0.8432347980150254,-1.7081900068703888,-3.954671555200271,-6.741367288504819,25.83163313016408,0.7899971008300852,1.5767334606679952,1.4827486038208022,-0.6054017550913784,3.570898962732983,0.43867342436470835,2.526823783276896,-2.1674984741210963,77.39125127377717,4.428743904643028,1.0440751794560916,7,-0.7874984741210938,-2.7849979400634766,-5.067499160766602,-6.795000076293945,-3.5550003051757812,1,-0.07621914966578713,-4.911702008302685,49.61000061035156,1.4427477359424281,49.46500015258789,2.7777914781791138,48.55500030517578,-0.07621914966578713
2752,2007-07-18,48.8650016784668,49.57500076293945,48.70000076293945,49.2750015258789,6794946.0,-0.017295059266856927,-1.3648595008943898,-0.9425336747579464,58.5422741821757,61.2512672614768,0.05289462969690817,-0.8371652607169722,-2.997129419651884,-5.799051532508145,24.861325092954242,1.0249977111816406,1.4534502523165145,0.5885017395019503,-1.5177421154715773,2.694745594475478,-0.4646201879848135,1.641623666988714,-1.2511516784667975,44.17754900578198,-26.63137365400795,1.0531219274867623,7,0.07249832153320312,-1.9250011444091797,-4.207502365112305,-5.622503280639648,-2.5250015258789062,2,-0.05801704290985843,-1.0127416392104447,49.724998474121094,-4.911702008302685,49.61000061035156,1.4427477359424281,49.46500015258789,-0.05801704290985843
2753,2007-07-19,49.29999923706055,49.49499893188477,48.68000030517578,49.20000076293945,5840388.0,0.00890202688329067,2.326539509536717,-0.24389880813926865,54.36457140730478,60.15820995642968,-0.25181673044519925,-1.1752973107017795,-3.330900722074311,-6.142217536465701,24.453520074703945,0.8149986267089915,1.223691334108878,0.9237493515014634,-1.177728240287344,3.0252269432902708,-0.12698944439294024,1.974488147395867,-1.6309262370605495,36.57811466149338,-29.551007355409517,1.050738795894403,7,-0.3624992370605469,-2.1824989318847656,-4.642499923706055,-5.737499237060547,-2.950000762939453,3,-0.08640970359956546,-1.3648595008943898,48.8650016784668,-1.0127416392104447,49.724998474121094,-4.911702008302685,49.61000061035156,-0.08640970359956546
2754,2007-07-20,48.76499938964844,49.68999862670898,48.4900016784668,49.27999877929688,8027776.0,-0.01085192405053692,-1.2535263734767867,-5.150072480354081,54.645169165826616,59.12347237563983,0.21923170844773665,-0.5557736605541734,-2.691228366206701,-5.525308917226532,24.068580607489263,1.1999969482421804,1.0348798434875448,0.3169996261596708,-1.7313896569741019,2.3653889092934435,-0.7071950154072155,1.3411942677265571,-1.0418078496484426,14.588750984030874,-48.00338285826644,1.0241946415668859,7,0.1725006103515625,-1.1899986267089844,-4.119999885559082,-4.8274993896484375,-2.1949996948242188,4,-0.07638672245962985,2.326539509536717,49.29999923706055,-1.3648595008943898,48.8650016784668,-1.0127416392104447,49.724998474121094,-0.07638672245962985
2755,2007-07-23,48.93999862670898,49.0,48.43500137329102,48.95000076293945,4563928.0,0.0035886237926967546,9.272645304480381,0.019421646766035278,51.248268571652254,59.08231263138377,-0.06269190158263882,-0.5980089723169684,-2.760909659009492,-5.598427529405008,24.365435473238087,0.5649986267089773,0.9845164228425745,0.3882490158080998,-1.5285145909513815,2.305012622567581,-0.5701327875716444,1.346630819187844,-1.1637709175089839,34.35361527542325,-23.010433935801174,0.9583818033797408,7,-0.0024986267089772696,-0.8474979400634695,-4.294999122619622,-4.969999313354485,-2.5149993896484304,0,-0.07407029222967032,-1.2535263734767867,48.76499938964844,2.326539509536717,49.29999923706055,-1.3648595008943898,48.8650016784668,-0.07407029222967032
2756,2007-07-24,48.04999923706055,49.13999938964844,48.01499938964844,48.86999893188477,5721330.0,-0.018185521344962097,-1.5280916213760352,81.98245614029335,46.12984355927997,58.22494686076851,0.854455394779194,0.44391443558727417,-1.7752134153260926,-4.602545225723631,24.953731277418083,1.125,0.8307271335762181,-0.5837503433227553,-2.236919512128786,1.0694188254832753,-1.4103349277257706,0.24283424108025997,-0.22179608204455548,2.089544080839744,-49.23560239477678,0.8265845844030164,7,0.9724998474121094,0.04250144958496094,-2.9524993896484375,-3.3999996185302734,-1.0099983215332031,1,-0.04089490496957804,9.272645304480381,48.93999862670898,-1.2535263734767867,48.76499938964844,2.326539509536717,49.29999923706055,-0.04089490496957804
2757,2007-07-25,47.41999816894531,48.16999816894531,47.25,47.5,8390736.0,-0.013111364789144875,-3.380962761126249,0.0975632449129589,44.67955852838488,56.84290483908454,1.5713131145920514,1.2220223938746244,-1.0642121254385017,-3.867732887086703,25.309627104292293,0.9199981689453125,0.632197885757833,-1.2680013656616183,-2.6530095871028934,0.11700685577965686,-1.9605054763822594,-0.5754972549409771,2.9550018310546875,6.967141992805247,-43.17591506595955,0.6925041107206379,7,1.3925018310546875,0.6725025177001953,-2.2749977111816406,-2.7224979400634766,0.33500289916991477,2,-0.02636018659356687,-1.5280916213760352,48.04999923706055,9.272645304480381,48.93999862670898,-1.2535263734767867,48.76499938964844,-0.02636018659356687
2758,2007-07-26,47.0,48.084999084472656,47.0,47.599998474121094,10913716.0,-0.008856984081883956,-2.6166728125834466,7.499809269502194,34.87613918724546,53.56640747099569,1.9529069276261808,1.6975512813967981,-0.5678748714322381,-3.3455789919883188,24.9697261484402,1.0849990844726562,0.6213631932930923,-1.6679994583129911,-3.140132205562807,-0.1958667110631751,-2.404065831937899,-0.9319330846880831,3.3125,0.0,-42.025648938777444,0.7360663736249078,7,1.6875,1.0925006866455078,-1.1800003051757812,-1.3474998474121094,1.5649986267089773,3,-0.014042549944938476,-3.380962761126249,47.41999816894531,-1.5280916213760352,48.04999923706055,9.272645304480381,48.93999862670898,-0.014042549944938476
2759,2007-07-27,45.8650016784668,46.5,45.125,46.04999923706055,15376670.0,-0.02414890045815321,1.534564350657113,0.30833004844677847,28.26212634803541,49.1170191736444,2.8201071819744428,2.7569181003454872,0.6323312512047821,-2.108000118292594,24.16930273222206,1.875,0.5993991606418874,-2.665247917175293,-4.5993775286386835,-0.7311183057119024,-3.6323127229069883,-1.6981831114435977,4.314998321533203,18.430928791040067,-18.305021224455608,0.9670648057316954,7,1.6499977111816406,1.8849983215332031,0.08874797821044922,-0.07750129699707031,2.4299964904785156,4,0.010574441903530962,-2.6166728125834466,47.0,-3.380962761126249,47.41999816894531,-1.5280916213760352,48.04999923706055,0.010574441903530962
2760,2007-07-30,46.90999984741211,47.25,45.54499816894531,45.75500106811523,8055126.0,0.022784217392407324,-1.1650753975750705,-6.243319036621616,40.89833054971375,45.96069794440209,1.5107034746841421,1.7102123648415954,-0.36089033761493994,-3.0516026283212625,23.10366289417196,1.7050018310546875,0.512971029717832,-1.563499832153319,-3.6202935388340194,0.4932938745273816,-2.5918966854936727,-0.5351029788129651,2.96670015258789,44.458284402588866,5.649956816346332,1.0283968533403511,7,0.4974994659423828,0.8400001525878906,-0.8924999237060547,-1.0949993133544922,1.8950004577636719,0,-0.007247924828263419,1.534564350657113,45.8650016784668,-2.6166728125834466,47.0,-3.380962761126249,47.41999816894531,-0.007247924828263419
2761,2007-07-31,47.6500015258789,47.67499923706055,46.90999984741211,47.44499969482422,8289508.0,0.015774923915451877,5.0000598390330016,0.1774909504055731,48.442924234837726,44.83854795025343,0.49775403717601563,0.9304957313895628,-1.0594365075264989,-3.691981561764514,21.610849589661285,0.7649993896484375,0.2789112152008357,-0.7679983139038171,-2.851965419624804,1.3159687918171699,-1.8099818667643106,0.27398523895667637,1.9415964741210985,82.92292427727392,39.60718480249729,1.0419835528604922,7,-0.24250221252440696,0.09999847412110086,-1.6325016021728445,-1.835000991821282,-0.01500320434569602,1,-0.02570833682246676,-1.1650753975750705,46.90999984741211,1.534564350657113,45.8650016784668,-2.6166728125834466,47.0,-0.02570833682246676
2762,2007-08-01,46.57500076293945,47.29999923706055,46.30500030517578,46.48500061035156,7291680.0,-0.02256035107062082,-3.4222099775357098,0.4390212132489918,39.13281066475049,43.14613008996962,1.356396893696754,1.9399598788411438,0.04473811078418066,-2.526270177908387,20.154583652479513,1.345001220703118,-0.050903237987711236,-1.7382492065429673,-3.973966752820793,0.4974683397348585,-2.8561079796818802,-0.6203904334040544,2.7486013570605436,48.98652741299008,5.260615480742807,1.1178587731389114,8,0.8324985504150391,1.1749992370605469,-0.4687509536743164,-0.7600002288818359,1.0499992370605469,2,0.0099839000530495,5.0000598390330016,47.6500015258789,-1.1650753975750705,46.90999984741211,1.534564350657113,45.8650016784668,0.0099839000530495
2763,2007-08-02,46.95000076293945,47.084999084472656,46.25,46.45500183105469,5861666.0,0.008051529658769097,1.1830167698053746,5.499978807273344,35.33526226020756,41.000584878234164,0.6850321498048118,1.5374621781123068,-0.2846845521490451,-2.80945393173657,19.07853004914084,0.8349990844726562,-0.4194364236587589,-1.2957492828369155,-3.6131754649446464,1.0216768992708154,-2.4544623738907845,-0.1370361917830465,2.121685229860546,71.56867878294665,30.846071568352677,1.1587130910538668,8,0.18249893188476562,0.7999992370605469,-0.6150007247924805,-1.135000228881836,-0.20000076293945312,3,0.017145906114898635,-3.4222099775357098,46.57500076293945,5.0000598390330016,47.6500015258789,-1.1650753975750705,46.90999984741211,0.017145906114898635
2764,2007-08-03,45.92499923706055,46.99499893188477,45.78499984741211,46.95000076293945,5921926.0,-0.021831768034559884,1.170406103527304,-2.0707146214964434,30.512929032841058,38.69665826281069,1.4134539701890176,2.4191065796873517,0.7762129558285693,-1.6995006057929771,17.96997330171769,1.2099990844726634,-0.6539661241533281,-2.151000785827634,-4.628914811882893,0.3269132402276256,-3.3899577988552636,-0.9120437728000041,2.909885596171449,17.840416786808678,-17.97528165470155,1.238957013027631,8,1.2075004577636719,1.8250007629394531,0.6687507629394531,-0.10999870300292969,0.0800018310546804,4,0.05748501760492153,1.1830167698053746,46.95000076293945,-3.4222099775357098,46.57500076293945,5.0000598390330016,47.6500015258789,0.05748501760492153
2765,2007-08-06,46.834999084472656,46.974998474121094,45.84500122070313,45.875,6973528.0,0.0198149126299334,-1.215688181131415,-0.9365830784002859,35.902431508455194,37.56027914605239,0.19384349422151814,1.3627844261046747,-0.0917345968182417,-2.5072175846808236,16.38424394053794,1.1299972534179616,-0.8722513340876006,-1.1037508010864272,-3.534543827791431,1.3270422256185768,-2.319147314438929,0.11164571226607478,1.7772926587654183,55.55553312934451,23.966185285511575,1.2153965133525024,8,-0.1875,0.9150009155273438,-0.24124908447265625,-1.019998550415039,-0.45999908447265625,0,0.031173248916678054,1.170406103527304,45.92499923706055,1.1830167698053746,46.95000076293945,-3.4222099775357098,46.57500076293945,0.031173248916678054
2766,2007-08-07,47.08000183105469,47.14500045776367,46.54999923706055,46.95000076293945,5414922.0,0.005231189310800133,3.576962014173159,0.13541790843128373,40.73689590883047,37.12220552165745,-0.22710584706668158,1.0644575759250188,-0.2846846833164989,-2.6305491882633874,16.087719892586517,0.595001220703125,-1.0672822161864985,-0.7902481079101591,-3.237537087751164,1.657040871930846,-2.0138925978306617,0.4333963820103435,1.3230524075891026,85.47871322529636,53.18979686010104,1.223644489920501,8,-0.4750022888183594,0.6699981689453125,-0.4862518310546875,-1.2650012969970703,-0.7050018310546875,1,0.036639728271702365,-1.215688181131415,46.834999084472656,1.170406103527304,45.92499923706055,1.1830167698053746,46.95000076293945,0.036639728271702365
2767,2007-08-08,47.21500015258789,47.45000076293945,46.80500030517578,47.22999954223633,6477004.0,0.0028674238802632868,1.835155437808109,-0.11537897238768743,38.83235517429916,37.56178507577453,-0.4405720344237096,0.921163001205727,-0.35676773507015014,-2.6547895410612767,16.133100384544527,0.6450004577636719,-1.2578481951257032,-0.619999885559082,-3.0845202169207155,1.8445204458025515,-1.8522600512398952,0.6122602801217312,0.9913708317372709,85.88585698902558,51.90304865439337,1.2322601656808165,8,-0.8150005340576172,0.5349998474121094,-0.6324996948242188,-1.3999996185302734,-0.5450019836425781,2,0.008895439321994658,3.576962014173159,47.08000183105469,-1.215688181131415,46.834999084472656,1.170406103527304,45.92499923706055,0.008895439321994658
2768,2007-08-09,45.83000183105469,47.084999084472656,45.68999862670898,46.66999816894531,8822028.0,-0.02933386248135572,-1.4910661371516354,56.00203458799593,35.591564741626726,38.3761671195069,0.850441728431079,2.2045734910451387,1.0433053129939793,-1.1602143284068802,16.145678456475185,1.5250015258789134,-1.383283388116297,-1.868748283386232,-4.463527405687643,0.7260308389151788,-3.1661378445369337,-0.5713587222355301,2.1914868942109678,7.954717864466076,-27.30477482575114,1.297389561150704,8,0.7799968719482422,1.9199981689453125,0.7762489318847656,-0.0025005340576171875,0.6749992370605398,3,0.039166443317246724,1.835155437808109,47.21500015258789,3.576962014173159,47.08000183105469,-1.215688181131415,46.834999084472656,0.039166443317246724
2769,2007-08-10,45.75,46.34500122070313,44.19499969482422,45.04999923706055,12761244.0,-0.0017456213802827802,1.2751300325156882,-0.8333378746594006,34.1922766180989,37.63105001599414,1.0196412094976353,2.099636000608129,1.1311543406413875,-0.9782912913797759,15.738170016771685,2.1500015258789134,-1.460103421686938,-1.7630001068115249,-4.357289393885026,0.831289180261976,-3.0601447503482717,-0.465855463274778,2.097699401749715,47.77265114927239,11.886398877437898,1.2971446435367493,8,0.1849994659423828,1.5349998474121094,0.9662494659423828,0.1875,0.9949989318847727,4,0.021857923497267784,-1.4910661371516354,45.83000183105469,1.835155437808109,47.21500015258789,3.576962014173159,47.08000183105469,0.021857923497267784
2770,2007-08-13,46.75,46.75,45.88000106811523,46.04999923706055,5543548.0,0.021857923497267784,1.4857085247492043,1.0,43.62745519694494,37.09599790067272,-0.0060810397323436405,0.9216388435629597,0.15432948481729625,-1.8743105424130988,14.859097105212724,1.0,-1.3971470019602066,-0.6200000762939482,-3.0368217462368463,1.79682159364895,-1.8284109112653937,0.5884107586774974,0.8054834251956748,78.49460727382251,36.74978968402684,1.208410834971449,8,-0.9274997711181641,0.5349998474121094,0.04125022888183594,-0.7374992370605469,0.6699981689453125,0,-0.015935806029620858,1.2751300325156882,45.75,-1.4910661371516354,45.83000183105469,1.835155437808109,47.21500015258789,-0.015935806029620858
2771,2007-08-14,45.93500137329102,46.5,45.7599983215332,46.23500061035156,5373126.0,-0.01743312570500488,-1.27690953373045,-0.42856987155382337,42.85027907719944,37.50904994650038,0.603528959080279,1.5158610373093708,0.9830271725833697,-0.9595735586612619,14.20754651705241,0.9900016784667969,-1.1759189496695583,-1.2454988479614215,-3.471653337237406,0.9806556413145628,-2.3585760925994137,-0.13242160332342934,1.351643353474934,53.456255222500715,7.010232176529001,1.1130772446379933,8,-0.11250114440918679,1.3499984741210866,1.207498550415032,0.42749977111815696,2.259998321533196,1,0.009578722402407758,1.4857085247492043,46.75,1.2751300325156882,45.75,-1.4910661371516354,45.83000183105469,0.009578722402407758
2772,2007-08-15,46.02999877929688,46.25,45.165000915527344,45.70000076293945,6781884.0,0.002068083229906925,1.8181777647868973,-1.0999961852930829,45.178919204237296,38.602789606948136,0.47281449464566805,1.2623011987152921,0.9646895751354236,-0.9639656601601558,14.046178160526472,1.0849990844726562,-1.1601179017797563,-1.0087512969970618,-3.1423977647658745,1.124895170771751,-2.075574530881468,0.05807193688734458,1.009314344913733,63.494791419173524,10.712086505738768,1.066823233884405,8,-0.20749855041504617,1.2550010681152273,1.2962512969970632,0.3325023651122976,2.06500244140625,2,0.007495138602052087,-1.27690953373045,45.93500137329102,1.4857085247492043,46.75,1.2751300325156882,45.75,0.007495138602052087
2773,2007-08-16,45.040000915527344,45.58000183105469,44.40999984741211,45.0099983215332,14904208.0,-0.02150766652235525,1.1081032782209148,0.09091749800593976,45.839631849865164,40.305756586617484,1.3001067257076713,2.0203724874497624,2.0470531561994676,0.11475450622240402,14.040814408513302,1.6199989318847727,-1.3120645631438066,-1.7857492446899386,-3.817004785398396,0.2455062960185188,-2.8013770150441673,-0.7701214743357099,1.7717671343323573,33.07245087178139,-23.061813863092887,1.0156277703542278,8,0.7824993133544922,2.2449989318847656,2.523749351501465,1.322500228881836,2.979999542236328,3,0.03618999156938374,1.8181777647868973,46.02999877929688,-1.27690953373045,45.93500137329102,1.4857085247492043,46.75,0.03618999156938374
2774,2007-08-17,45.040000915527344,46.46500015258789,43.5,44.400001525878906,19562558.0,0.0,-1.430325562198264,21.33146853146853,39.45885480795984,40.70091473100688,1.2978506891745099,1.8203253061569598,2.145030546554267,0.19838985440388512,14.063874327142845,2.9650001525878906,-1.2880646254778867,-1.5994993209838881,-3.564076559546912,0.36507791757913566,-2.5817879402654,-0.6172107017023762,1.562425665929517,47.3846435546875,-9.804105762870549,0.982288619281512,8,0.4349994659423828,1.8974990844726562,2.523749351501465,1.3274993896484375,3.5699996948242188,4,0.032526645710676094,1.1081032782209148,45.040000915527344,1.8181777647868973,46.02999877929688,-1.27690953373045,45.93500137329102,0.032526645710676094
2775,2007-08-20,45.31499862670898,45.61000061035156,44.834999084472656,45.1349983215332,4844358.0,0.006105632895021307,1.0129798069872977,0.28125074505875913,36.1094330870836,40.18675219525723,0.8767679474254777,1.3279097673176352,1.949047363877007,-0.004256085394843012,14.146881115665696,0.7750015258789062,-1.2570405898034522,-1.143251609802256,-2.868476728348277,0.581973508743765,-2.0058641690752665,-0.28063905052924554,1.1500015258789134,60.49995422363258,6.295153550105319,0.86261255927301,8,0.1600017547607493,1.6225013732910227,2.2487516403198313,1.052501678466804,3.5250015258789134,0,0.03155688731132256,-1.430325562198264,45.040000915527344,1.1081032782209148,45.040000915527344,1.8181777647868973,46.02999877929688,0.03155688731132256
2776,2007-08-21,46.084999084472656,46.24499893188477,45.08000183105469,45.61000061035156,6152862.0,0.016992176566233752,1.9308170668508897,2.6388759377782587,46.975296286790076,41.09152342997844,-0.05500040148157126,0.42493500139021023,1.2668649201234743,-0.7046763015656978,14.444650033568628,1.1649971008300852,-1.056231151518901,-0.2750011444091811,-1.8343868792527402,1.284384590434378,-1.0546940118309607,0.5046917230125985,-2.5849990844726562,87.18377576528742,30.98383825495121,0.779692867421778,8,-0.7924995422363281,0.6175003051757812,1.7900009155273438,0.46000099182128906,2.240001678466797,1,0.02896819162403874,1.0129798069872977,45.31499862670898,-1.430325562198264,45.040000915527344,1.1081032782209148,45.040000915527344,0.02896819162403874
2777,2007-08-22,46.16999816894531,46.93500137329102,45.790000915527344,46.17499923706055,6617338.0,0.0018443980939839566,-1.9934825644887215,-0.0105285982749482,45.006381441702736,42.13761417443133,-0.3395265975493871,0.2545377689929609,1.2807028679742558,-0.7291134519974918,15.275584530872807,1.145000457763679,-0.966300845378143,-0.12750205993652486,-1.6061129679743757,1.351108848101326,-0.8668075139554503,0.6118033940824006,-2.61509819030762,77.72917326048191,22.503621252589333,0.7393054540189269,8,-0.9524974822998047,0.4250011444091797,1.768752098083496,0.3750019073486328,2.3900032043457102,2,0.0438596839113794,1.9308170668508897,46.084999084472656,1.0129798069872977,45.31499862670898,-1.430325562198264,45.040000915527344,0.0438596839113794
2778,2007-08-23,46.34000015258789,46.915000915527344,46.31499862670898,46.66999816894531,4191900.0,0.0036820877276300124,-2.157897906941645,65.98550724637681,52.983474202094115,44.22552501709746,-0.48006100440482413,0.034314339459335486,1.1884056209524374,-0.8411813963078174,16.38509066161573,0.7450027465820312,-0.9625100100675184,0.07549991607665874,-1.3660926869817231,1.5170925191350406,-0.6452963854525322,0.7962962176058497,-2.6498961181640652,82.67828288717479,21.78506750655847,0.7207963015291926,8,-1.1224994659423828,0.25499916076660156,1.598750114440918,0.2049999237060547,2.1599998474121094,3,0.037872271522149115,-1.9934825644887215,46.16999816894531,1.9308170668508897,46.084999084472656,1.0129798069872977,45.31499862670898,0.037872271522149115
2779,2007-08-24,46.349998474121094,46.5,45.88999938964844,45.91999816894531,2836420.0,0.0002157600669028259,-1.489809264305177,-1.3030390604228559,45.99503553248324,44.48858949882394,-0.44253656157865606,0.06589207816433884,1.213341955198942,-0.7917211828946478,16.880200341341425,0.6100006103515625,-0.9569214894926574,0.06124839782714986,-1.368315290769388,1.4908120864236878,-0.6535334464711227,0.7760302421254224,-2.5300985461425824,72.14274944913991,10.137537540344496,0.7147818442982693,8,-1.132497787475586,0.24500083923339844,1.6775016784667969,0.19500160217285156,2.2250022888183594,4,0.03603024894542339,-2.157897906941645,46.34000015258789,-1.9934825644887215,46.16999816894531,1.9308170668508897,46.084999084472656,0.03603024894542339
2780,2007-08-27,46.56999969482422,47.0,46.349998474121094,46.40999984741211,2752518.0,0.004746520559778755,-3.642825029631749,0.37209240432213764,45.771120358620024,44.813127418981786,-0.7719329631132013,-0.19066249314259665,0.9994754035459508,-0.9569274660351397,17.860346075365097,0.6500015258789062,-0.7891029542288379,0.29824962615966655,-1.1081057738914382,1.7046050262107713,-0.40492807386588225,1.0014273261852153,-2.62549570903321,77.60412941372815,17.801126117730377,0.7031777000255509,8,-1.3199996948242188,-0.25,1.6862506866455078,-0.024999618530273438,1.2649993896484375,0,0.043805044640231605,-1.489809264305177,46.349998474121094,-2.157897906941645,46.34000015258789,-1.9934825644887215,46.16999816894531,0.043805044640231605
2781,2007-08-28,46.42499923706055,46.915000915527344,46.22000122070313,46.38999938964844,3832798.0,-0.003113602291472395,-2.706702745592811,0.21874925494122976,43.46025005242056,44.622164179891044,-0.6147660201682896,-0.14982319164712266,1.1388970721063743,-0.76420497829357,19.26439588486985,0.6949996948242116,-0.5934955436602252,0.21449928283691122,-1.0373284652238794,1.4663270308977019,-0.4114145911934841,0.8404131568673066,-2.297165490417001,52.47923983429699,-3.858211683153826,0.6259138740303959,8,-1.1749992370605469,-0.10499954223632812,2.090001106262207,0.12000083923339844,1.3250007629394531,1,0.05201940668206784,-3.642825029631749,46.56999969482422,-1.489809264305177,46.349998474121094,-2.157897906941645,46.34000015258789,0.05201940668206784
2782,2007-08-29,47.040000915527344,47.21500015258789,45.849998474121094,46.00500106811523,5684594.0,0.013247209231526558,-1.0297346739084192,29.571553133515188,61.48007452779519,46.35999114410549,-1.1973459944927356,-0.7675549846860861,0.49794577138105467,-1.3348486651430704,20.385668107076704,1.3650016784667969,-0.5708821815559588,0.806250953674315,-0.49054632582257796,2.103048233171208,0.15785231392586496,1.454649593422765,-2.739837193682412,87.17955883709166,23.700775888689037,0.6483986397484471,8,-1.6825008392333984,-1.2050018310546875,1.5174989700317383,-0.49500083923339844,0.520000457763679,2,0.027317173095291025,-2.706702745592811,46.42499923706055,-3.642825029631749,46.56999969482422,-1.489809264305177,46.349998474121094,0.027317173095291025
2783,2007-08-30,47.75500106811523,47.92499923706055,46.79999923706055,47.18000030517578,4843444.0,0.015199832879932318,1.4590241848403867,0.5555563745996304,66.97716153980818,49.41758078097752,-1.6614408371717317,-1.4958471862829654,-0.20702248325874706,-2.0088663783763323,21.272176867158603,1.125,-0.45515531288123867,1.4810010910034137,0.04780197763165006,2.9142002043751773,0.7644015343175283,2.197600647689299,-3.2216504318108576,91.80732017155987,25.25366388500518,0.7165995566858823,8,-1.3750019073486257,-1.9625015258788991,0.6974992752075266,-1.210000991821282,0.22999954223633523,3,0.016856879639214783,-1.0297346739084192,47.040000915527344,-2.706702745592811,46.42499923706055,-3.642825029631749,46.56999969482422,0.016856879639214783
2784,2007-08-31,48.56499862670898,48.61999893188477,47.6500015258789,47.974998474121094,7114050.0,0.016961523201274975,1.7714181394106687,1.0260858604287053,65.87927385156766,52.7253408659202,-2.144333145130716,-2.2112960010141833,-0.9981750627195112,-2.765809668796699,21.639290735480753,0.9699974060058736,-0.3493103566168472,2.158998680114742,0.40970245921008797,3.9082949010193957,1.284350569662415,3.0336467905670688,-3.692483130328988,98.01442974416693,31.609216219640274,0.8746481104523287,8,-1.7149982452392507,-2.5049991607665945,-0.17499828338622336,-2.019998550415032,-0.02499771118163352,4,-0.0013383841974048405,1.4590241848403867,47.75500106811523,-1.0297346739084192,47.040000915527344,-2.706702745592811,46.42499923706055,-0.0013383841974048405
2785,2007-09-03,48.29499816894531,48.69499969482422,48.10499954223633,48.54999923706055,3303152.0,-0.00555956893644749,1.1651302941855826,-0.43220508841690625,72.82397846058717,55.597416663008765,-1.5725346746137348,-1.9250037925493473,-0.6970878738552102,-2.440113928043772,22.002362010300004,0.5900001525878906,-0.16947083992598522,1.8159982681274442,-0.12051358149187053,3.752510117746759,0.8477423433177833,2.784254192937105,-2.9727846603047468,85.94019844462323,17.15772098400663,0.9682559248096583,9,-1.0524978637695312,-2.197498321533203,-0.6624984741210938,-1.7499980926513672,-0.25499725341796875,0,0.005797755556685935,1.7714181394106687,48.56499862670898,1.4590241848403867,47.75500106811523,-1.0297346739084192,47.040000915527344,0.005797755556685935
2786,2007-09-04,48.80500030517578,48.86999893188477,47.70000076293945,47.915000915527344,5199308.0,0.010560144022500717,1.2941216069651933,-3.4901790656274776,74.84334808213242,58.912635178612064,-1.850756009231553,-2.4233959855188374,-1.1547677554210907,-2.913084041208279,22.663409542985573,1.1699981689453196,0.11087471236818658,2.239750480651857,0.053036302674684066,4.42646465862903,1.146393391663274,3.3331075696404397,-3.0105967304695014,97.84772791865326,27.22336800186882,1.093357088988586,9,-1.4450016021728516,-2.6200008392333984,-1.2262506484985352,-2.260000228881836,-1.174999237060554,1,-0.019875037693632747,1.1651302941855826,48.29499816894531,1.7714181394106687,48.56499862670898,1.4590241848403867,47.75500106811523,-0.019875037693632747
2787,2007-09-05,47.6349983215332,48.64500045776367,47.56999969482422,48.47000122070313,5474218.0,-0.02397299408516751,-1.2279805035399594,-0.9382061480960869,72.50646976266844,61.081856907564756,-0.5041013800164862,-1.2862628375548368,0.0574575978391465,-1.7258899899080618,23.690776280363917,1.2350006103515625,0.3964451828262412,1.0487485885620131,-1.172039853303147,3.2695370304271734,-0.06164563237056342,2.1591428094945897,-1.3484994896783675,40.33812596979925,-33.588984564441546,1.1103942209325786,9,-0.27499961853027344,-1.4499988555908203,-0.05624866485595703,-1.0899982452392578,-0.054996490478515625,2,0.002414226566999078,1.2941216069651933,48.80500030517578,1.1651302941855826,48.29499816894531,1.7714181394106687,48.56499862670898,0.002414226566999078
2788,2007-09-06,47.625,48.14500045776367,47.20000076293945,47.94499969482422,5757958.0,-0.00020989444495655984,1.624994701818336,0.3832318368503012,72.3809385407846,64.01362390848713,-0.3270497227281055,-1.1962237246993013,0.07610019735818696,-1.6925955224318727,24.018197999137524,0.9449996948242188,0.5282971645058581,0.949000358581543,-1.2881275698360142,3.1861282869991,-0.16956360562723916,2.067564322790325,-0.9251411521403767,25.449084014801848,-49.69420028388655,1.1185639642087801,9,-0.2650012969970703,-1.4400005340576172,-0.046250343322753906,-1.0799999237060547,0.18000030517578125,3,-0.0013648005608184466,-1.2279805035399594,47.6349983215332,1.2941216069651933,48.80500030517578,1.1651302941855826,48.29499816894531,-0.0013648005608184466
2789,2007-09-07,46.75,48.06999969482422,46.50500106811523,47.42499923706055,6953344.0,-0.018372703412073532,-1.6866996073962537,2.109374627470615,61.25490599693993,65.73404453496713,0.6824213824209764,-0.2555680881109055,0.9104249450663957,-0.7925245703898511,23.612289200340957,1.5649986267089915,0.6627291333331939,0.02400035858154581,-2.170275554389633,2.2182762715527247,-1.0731375979040436,1.1211383150671352,2.1199989318847727,10.359372227688675,-63.883522370929775,1.097137956485588,9,0.6099987030029297,-0.5650005340576172,0.6912498474121094,-0.2049999237060547,0.7550010681152273,4,0.026417125355113535,1.624994701818336,47.625,-1.2279805035399594,47.6349983215332,1.2941216069651933,48.80500030517578,0.026417125355113535
2790,2007-09-10,46.00500106811523,46.96500015258789,45.85499954223633,46.75,5897678.0,-0.015935806029620858,-1.1243990494303517,1.103703368805359,49.37009458643585,66.39069392763548,1.4961869839010333,0.4540342338669845,1.6237898656198055,-0.023179207037692606,23.732336677487595,1.1100006103515625,0.7004915519481401,-0.6837486267089901,-2.901477857523041,1.5339806041050608,-1.792613242116019,0.4251159886980389,2.8176979064941534,4.9751759948578185,-64.83702623736984,1.1088646154070263,9,1.3549976348877024,0.17999839782715554,1.436248779296882,0.539999008178718,1.6649971008300852,0,0.05510270163147668,-1.6866996073962537,46.75,1.624994701818336,47.625,-1.2279805035399594,47.6349983215332,0.05510270163147668
2791,2007-09-11,46.375,46.93000030517578,46.14500045776367,46.349998474121094,5036196.0,0.008042580660675425,-2.609214957204995,-0.03355914325360829,51.544851281473406,65.28678023359973,1.2497772278362618,0.12510314508048737,1.2027539990279053,-0.3721013424226811,23.786020504442412,0.924999237060554,0.8088187166160452,-0.33574962615966797,-2.5306075580179908,1.8591083056986548,-1.4331785920888294,0.7616793397694934,2.328990997314456,18.63800312285509,-48.10017074287378,1.0974289659291625,9,0.9874992370605469,-0.1900005340576172,0.8237495422363281,0.1700000762939453,1.6150016784667969,1,0.0359029847013983,-1.1243990494303517,46.00500106811523,-1.6866996073962537,46.75,1.624994701818336,47.625,0.0359029847013983
2792,2007-09-12,46.375,46.5,45.97999954223633,46.375,5093116.0,0.0,3.160003662109375,0.0,50.27068713523617,63.430505299758394,1.2801479884798823,0.16050413903769822,1.1535662111049305,-0.3471381332250587,23.527724842379737,0.5200004577636719,0.9101829273664492,-0.3529996871948242,-2.530686106735402,1.8246867323457536,-1.4418428969651131,0.7358435225754647,2.2150313391113343,22.70743449217904,-40.27885031943623,1.0888432097702871,9,0.9874992370605469,-0.1900005340576172,0.8024997711181641,0.1700000762939453,1.4399986267089773,2,0.027062017641298786,-2.609214957204995,46.375,-1.1243990494303517,46.00500106811523,-1.6866996073962537,46.75,0.027062017641298786
2793,2007-09-13,46.66999816894531,46.71500015258789,45.875,45.95000076293945,3978936.0,0.006361146500168502,1.0740709344108657,100.0,52.37036810980902,61.92951577289632,0.9108414229714867,-0.006448088123988782,0.8237220094734141,-0.6121704643418298,22.747039955175268,0.8400001525878906,1.0560149561085623,-0.13950138092040731,-2.168096484328082,1.8890937224872673,-1.153798932624241,0.8747961707834264,1.810631898291021,36.79451785846527,-23.999426217881236,1.014297551703837,9,0.6925010681152344,-0.4849987030029297,0.4050016403198242,-0.12499809265136719,1.6150016784667969,3,0.019498686475520444,3.160003662109375,46.375,-2.609214957204995,46.375,-1.1243990494303517,46.00500106811523,0.019498686475520444
2794,2007-09-14,46.50500106811523,46.82500076293945,46.165000915527344,46.56499862670898,4498724.0,-0.0035353997708077456,1.275854357948959,-0.08333024271098796,49.51457306417522,59.33958183996167,0.8413779005793245,0.2887341359594515,0.9183546529035453,-0.4293591232424845,21.42535166840377,0.6599998474121094,1.033616040187475,-0.3777484893798899,-2.2359577904099623,1.4804608116501825,-1.3068531398949261,0.5513561611351463,1.870603778121108,58.558663825691845,-0.10440611323917892,0.9291046505150379,9,0.8574981689453196,-0.32000160217284446,0.6749982833862376,0.03999900817871804,1.2099990844726634,4,0.027953966395064977,1.0740709344108657,46.66999816894531,3.160003662109375,46.375,-2.609214957204995,46.375,0.027953966395064977
2795,2007-09-17,46.74499893188477,47.14500045776367,46.20000076293945,46.49499893188477,5870668.0,0.005160689350765191,-1.2500090826520964,-4.1668362156663274,52.35640656285891,56.841032782264605,0.40050839518576,0.17008146735670238,0.6009484368429057,-0.6360749148536584,19.893111755631953,0.9449996948242188,0.9099371357556976,-0.20925064086913636,-1.9174575056252863,1.4989562238870136,-1.0633540732472113,0.6448527915089386,1.5297817021915634,68.50382821253018,8.68434618960007,0.8541034323780747,9,0.5050010681152273,-0.5599994659423899,-0.13499927520752664,-0.19999885559082742,1.575000762939446,0,0.016258469431947198,1.275854357948959,46.50500106811523,1.0740709344108657,46.66999816894531,3.160003662109375,46.375,0.016258469431947198
2796,2007-09-18,47.41999816894531,47.55500030517578,46.39500045776367,46.599998474121094,5919088.0,0.014440031072503023,1.1284323401157703,3.279998779296875,52.77370628685225,54.64850350717392,-0.5493880759020158,-0.42137925001658516,-0.10878270966107806,-1.2677010698675986,18.788778888653294,1.1599998474121094,0.7417860753584904,0.398998641967772,-1.270074533338331,2.068071817273875,-0.43553794568528303,1.233535229620827,0.7579912214574236,91.96416001743862,34.13471542150566,0.8345365876530517,9,-0.4199981689453125,-1.2349987030029297,-0.8662481307983398,-0.8749980926513672,0.48000335693358664,1,0.005272037318713396,-1.2500090826520964,46.74499893188477,1.275854357948959,46.50500106811523,1.0740709344108657,46.66999816894531,0.005272037318713396
2797,2007-09-19,48.19499969482422,48.31999969482422,47.79999923706055,48.04999923706055,7779426.0,0.01634334786597358,1.63291065892783,0.17682989235106392,53.18378525493638,52.51548647541301,-1.3819236697072697,-1.0929292471792849,-0.8931404744680549,-1.9919076969784726,18.02112360531376,0.9000015258789062,0.5652235461378865,1.0727500915527344,-0.6244064487098697,2.7699066318153385,0.22417182142143588,1.9213283616840329,-2.3400001525878906,94.88752492425212,39.64767718100518,0.8485782701313012,9,-1.1075000762939453,-2.010000228881836,-1.641249656677246,-1.6499996185302734,0.5800018310546804,2,-0.004253512141414895,1.1284323401157703,47.41999816894531,-1.2500090826520964,46.74499893188477,1.275854357948959,46.50500106811523,-0.004253512141414895
2798,2007-09-20,48.09500122070313,48.45500183105469,48.01499938964844,48.13999938964844,4596484.0,-0.002074872388303506,-3.292668403423893,-0.31033121990997703,46.209694140926274,50.84379626918927,-1.3502360648675165,-0.9008986321562915,-0.824324284425181,-1.8389447394178475,17.163577997558814,0.44000244140625,0.30625815081099006,0.8850015640258846,-0.8233030186345687,2.593306146686338,0.03084927269566151,1.7391538553561077,-2.190701675415049,84.27945561459943,33.027198262477384,0.8541522913302253,9,-0.9400005340576243,-1.9100017547607493,-1.5412511825561594,-1.5500011444091868,0.8299980163574148,3,-0.00582186478609803,1.63291065892783,48.19499969482422,1.1284323401157703,47.41999816894531,-1.2500090826520964,46.74499893188477,-0.00582186478609803
2799,2007-09-21,48.02000045776367,48.5,47.70000076293945,48.05500030517578,17331260.0,-0.0015594294840598488,-1.3703707889933143,0.7778060359445107,47.710258021195905,50.65936998416261,-1.2026076517412108,-0.731895258729935,-0.8113567354115077,-1.7150293447872897,16.103118932502177,0.7999992370605469,0.1296845169713663,0.7265007019042997,-0.9680105942890975,2.421011998097697,-0.1207549461923989,1.5737563500009983,-2.0136728210449277,79.13044776267931,30.93310724880495,0.8472556480966977,9,-0.8325004577636719,-1.835000991821289,-1.4662504196166992,-1.4750003814697266,1.1499977111816406,4,0.005518521181221647,-3.292668403423893,48.09500122070313,1.63291065892783,48.19499969482422,1.1284323401157703,47.41999816894531,0.005518521181221647
2800,2007-09-24,48.61000061035156,48.70000076293945,47.85499954223633,47.92499923706055,5744570.0,0.012286550332435642,-1.048485913376397,-19.571553133514985,48.39769951803725,50.30968645489193,-1.54690202648532,-1.2239816756442963,-1.4624877524114765,-2.25657844284013,15.418378040746033,0.845001220703125,-0.039767767942308296,1.214500808715819,-0.5411302822655415,2.9701318996971793,0.33668526322513515,2.0923163542065026,-2.4540526318359426,96.09543858255466,51.940478631738515,0.8778155454906817,9,-1.322500228881836,-1.7575016021728516,-2.403750419616699,-2.065000534057617,-0.654998779296875,0,-0.018411858599587827,-1.3703707889933143,48.02000045776367,-3.292668403423893,48.09500122070313,1.63291065892783,48.19499969482422,-0.018411858599587827
2801,2007-09-25,48.84000015258789,48.93999862670898,48.125,48.224998474121094,6766866.0,0.004731527244361988,1.0000000000000175,0.8978108693594106,61.71044124538077,51.580770244907995,-1.5538765828026584,-1.3320749511395604,-1.7559132223411922,-2.4382136505405256,14.601244612942866,0.8149986267089773,-0.06838749583189951,1.3237503051757784,-0.4823062278997483,3.129806838251305,0.4207220386380186,2.226778571713538,-2.480527951318365,91.93559303262855,45.344004715233794,0.9030282665377622,9,-1.4325008392333984,-1.8299999237060547,-2.6337499618530273,-2.2950000762939453,-1.0900001525878906,1,-0.010647019986467332,-1.048485913376397,48.61000061035156,-1.3703707889933143,48.02000045776367,-3.292668403423893,48.09500122070313,-0.010647019986467332
2802,2007-09-26,48.32500076293945,48.96500015258789,48.21500015258789,48.69499969482422,4540692.0,-0.010544623014730914,-1.542372223838619,-0.6016226375303159,56.19470789157595,52.00569688732654,-0.8193433110737658,-0.7545571217124376,-1.2839072946765384,-1.8714457904341444,13.4981044953652,0.75,0.05027391785198887,0.7445009231567354,-1.0815356085012624,2.5705374548147333,-0.16851734267226703,1.657519188985738,-1.707475919125983,49.40713846302305,0.1353341401771786,0.9130182658289998,9,-0.7600002288818359,-0.9475002288818359,-2.3275012969970703,-1.5125007629394531,-1.7750015258789062,2,-0.008794603835505455,1.0000000000000175,48.84000015258789,-1.048485913376397,48.61000061035156,-1.3703707889933143,48.02000045776367,-0.008794603835505455
2803,2007-09-27,48.56000137329102,48.75,48.29999923706055,48.5250015258789,4533848.0,0.0048629199511940335,1.1686935259998714,-0.09459445527000634,68.06391952115936,54.06673538254701,-0.8471386818655446,-0.976207588700909,-1.5740804884106794,-2.0544623928128587,13.066512803052207,0.4500007629394531,0.1436351763904753,0.9392515182495202,-0.9377570773004109,2.8162601137994514,0.0007472204745511135,1.8777558160244894,-1.6607794924246235,67.98427077427893,13.22064219814456,0.9385042977749668,9,-0.9775009155273509,-1.1525020599365305,-2.6537513732910227,-1.6225013732910227,-2.115001678466804,3,0.004427515372891433,-1.542372223838619,48.32500076293945,1.0000000000000175,48.84000015258789,-1.048485913376397,48.61000061035156,0.004427515372891433
2804,2007-09-28,48.5,48.70000076293945,47.875,48.5,5487234.0,-0.0012356130888420136,3.1249880791165197,0.0,78.84396408092977,57.009797328999326,-0.5301359344297296,-0.9711149965356327,-1.5538391759838959,-1.9385458749960804,13.336122772917719,0.8250007629394531,0.2602557123414613,0.8825000762939439,-0.9878379092296896,2.7528380618175774,-0.05266891646787286,1.8176690690557606,-1.352884726527023,58.10811739638463,-2.831413032756231,0.9351689927618171,9,-0.8199996948242188,-1.0925006866455078,-2.59375,-1.5625,-2.075000762939453,4,0.008762870867227823,1.1686935259998714,48.56000137329102,-1.542372223838619,48.32500076293945,1.0000000000000175,48.84000015258789,0.008762870867227823
2805,2007-10-01,48.57500076293945,48.79499816894531,48.25,48.45000076293945,4257478.0,0.001546407483287604,-1.076177466467092,100.0,77.29532893049178,59.73442206718149,-0.3556527184830074,-1.079404749241732,-1.6741898622902198,-1.958384102146347,13.646918824043805,0.5449981689453125,0.3530165218834185,0.9435007095336942,-0.9522098928325562,2.8392113118999447,-0.004354591649430972,1.8913560107168195,-1.2097393039726896,64.220244490563,-1.9846291081142482,0.9478553011831266,10,-0.24250030517578125,-1.167501449584961,-2.668750762939453,-1.6375007629394531,-1.7250022888183594,0,0.012249045736707709,3.1249880791165197,48.5,1.1686935259998714,48.56000137329102,-1.542372223838619,48.32500076293945,0.012249045736707709
2806,2007-10-02,47.834999084472656,48.82500076293945,47.65999984741211,48.57500076293945,5970672.0,-0.015234208272650873,-1.1376160595232678,-5.920013427734375,65.30398440211567,61.08111086131253,0.5022215424346967,-0.43826945264220996,-0.9603802784253475,-1.1676814330477967,13.879703775412358,1.1650009155273438,0.4780239956086376,0.2519990921020536,-1.5653111043997967,2.069309288603904,-0.6566560061488715,1.1606541903529788,-0.27776898227135405,13.409900087109541,-55.888913664544255,0.9086550982509244,10,0.47750091552734375,-0.42749977111816406,-2.049999237060547,-0.8974990844726562,-0.7900009155273438,1,0.002508680858760215,-1.076177466467092,48.57500076293945,3.1249880791165197,48.5,1.1686935259998714,48.56000137329102,0.002508680858760215
2807,2007-10-03,47.75,48.125,47.47999954223633,48.09500122070313,2987970.0,-0.0017769224647115056,2.1851970461909427,0.4662168083428367,61.84213168074306,62.81804836573661,0.5782704940169268,-0.3628146774290002,-0.8827910848678044,-1.0365913847501673,14.087272579377208,0.6450004577636719,0.5727378500133042,0.16124992370605185,-1.6574802041857097,1.9799800515978134,-0.7481151402398254,1.070614987651929,1.2150001525878906,20.074365257640732,-51.132767214005625,0.9093650639458793,10,0.4724998474121094,-0.3425006866455078,-1.9650001525878906,-0.8125,-1.0649986267089773,2,0.0,-1.1376160595232678,47.834999084472656,-1.076177466467092,48.57500076293945,3.1249880791165197,48.5,0.0
2808,2007-10-04,47.56000137329102,47.80500030517578,47.29999923706055,47.5,4303962.0,-0.0039790288316016165,-1.1956429797573536,-0.17391640866874766,61.50491293170164,64.35078780023726,0.7648284594004693,-0.18755110361541227,-0.6890230577829684,-0.8018572557592236,14.07586460620973,0.5050010681152344,0.6177354899897125,-0.025498771667471942,-1.8441884538787008,1.793190910543757,-0.9348436127730864,0.8838460694381425,1.3752987670898378,17.04930334942639,-53.45447915596923,0.9093448411056145,10,0.572498321533196,-0.15000152587891336,-1.963751792907722,-0.6225013732910227,-1.1599998474121236,3,-0.021236377356323555,2.1851970461909427,47.75,-1.1376160595232678,47.834999084472656,-1.076177466467092,48.57500076293945,-0.021236377356323555
2809,2007-10-05,47.98500061035156,48.040000915527344,47.5,47.599998474121094,3695958.0,0.00893606444046946,1.181809774818514,6.416555407208853,62.9979199105585,65.97303451051738,0.3736339925538772,-0.5431297887787139,-1.0686466629938423,-1.178955979567533,13.423740526841488,0.5400009155273438,0.6139770066923091,0.3377504348754883,-1.4450050647939605,2.120505934544937,-0.5536273149592361,1.2291281847102127,0.8848874938964855,44.918077894789505,-24.771315938346532,0.8913777498347251,10,0.14749908447265625,-0.5750007629394531,-1.8987512588500977,-1.0475006103515625,-2.25,4,-0.0320933811803501,-1.1956429797573536,47.56000137329102,2.1851970461909427,47.75,-1.1376160595232678,47.834999084472656,-0.0320933811803501
2810,2007-10-08,48.540000915527344,48.93999862670898,48.01499938964844,48.16999816894531,4416322.0,0.011566120623452747,-1.7205847703889658,0.9610407625388899,62.04303633395407,66.00998952035886,-0.21494359983578448,-0.947031483069793,-1.6045752055701428,-1.6956747308853295,12.030578513756026,0.9549980163574148,0.689711451652876,0.7660007476806641,-0.8803823443393171,2.412383839700645,-0.05719079832933005,1.5891922936906582,-1.2400016784667969,75.6098865824955,8.377138931767249,0.8231915460099919,10,-0.407501220703125,-1.1300010681152344,-2.085000991821289,-1.6025009155273438,-2.4000015258789062,0,-0.04357234525288678,1.181809774818514,47.98500061035156,-1.1956429797573536,47.56000137329102,2.1851970461909427,47.75,-0.04357234525288678
2811,2007-10-09,48.040000915527344,48.72000122070313,47.95500183105469,48.60499954223633,4933026.0,-0.010300782665211172,-1.0816400674711495,-1.5270119801224817,48.228585379464285,65.1248647967909,0.17840363345492705,-0.3329696257979009,-1.1147763839485947,-1.169811625892791,10.536443850379692,0.7649993896484446,0.7513981775588761,0.18275070190429688,-1.3286227155172767,1.6941241193258705,-0.5729360068064935,0.9384374106150872,-0.707201690673827,45.12207035793058,-17.843669378594974,0.755686708710788,10,0.07999801635742188,-0.6300010681152344,-1.3700008392333984,-1.1025009155273438,-1.5900001525878906,1,-0.024771074494747136,-1.7205847703889658,48.540000915527344,1.181809774818514,47.98500061035156,-1.1956429797573536,47.56000137329102,-0.024771074494747136
2812,2007-10-10,47.63000106811523,48.18000030517578,47.49499893188477,48.17499923706055,4290216.0,-0.00853455119896962,1.4684720599353651,0.9646008736690851,45.03735308127284,62.56635741458128,0.5357947111676324,0.18537690128241735,-0.6852964853858055,-0.7363895855329687,8.950918236993829,0.6850013732910085,0.7541959826830862,-0.28999919891358417,-1.6375904790576001,1.0575920812304318,-0.9637948389855922,0.3837964411584238,-0.26505785522460457,20.122070357930042,-38.4891705776522,0.6737956400720098,10,0.48999786376953836,-0.2200012207031179,-0.857501983642571,-0.6925010681152273,-2.100002288818345,2,-0.01228223569286313,-1.0816400674711495,48.040000915527344,-1.7205847703889658,48.540000915527344,1.181809774818514,47.98500061035156,-0.01228223569286313
2813,2007-10-11,47.58000183105469,47.95000076293945,47.5,47.50500106811523,4263742.0,-0.0010497425139469607,-9.587892115065296,-0.13761654114288438,45.27898453737789,58.83691524307553,0.48294922045168676,0.3236400802425692,-0.6280857766340944,-0.6573527814329339,7.544685185648853,0.4500007629394531,0.6450246582981407,-0.38549861907959126,-1.6113344529428346,0.8403372147836521,-0.9984165360112129,0.2274192978520304,-0.1835575098876987,5.8825548181348255,-48.06219596972413,0.6129179169316229,10,0.5399971008300781,-0.17000198364257812,-0.8075027465820312,-0.6425018310546875,-2.5,3,-0.018810433445160424,1.4684720599353651,47.63000106811523,-1.0816400674711495,48.040000915527344,-1.7205847703889658,48.540000915527344,-0.018810433445160424
2814,2007-10-12,47.80500030517578,47.80500030517578,47.2750015258789,47.5,3893210.0,0.004728845427959705,2.4753983540536275,4.066629367783553,40.62863040319458,54.76283762893139,0.16650747900526852,0.2118917133196021,-0.810065673894826,-0.8510718376809194,6.293724880205552,0.5299987792968821,0.6041015802280114,-0.22550010681152344,-1.245912926869245,0.7949127132461982,-0.7357065168403878,0.2847063032173409,1.134998321533196,31.831813943258712,-16.087945978782525,0.5102064100288609,10,0.30249977111815696,-0.3950004577636719,-1.032501220703125,-0.8675003051757812,-4.084999084472649,4,-0.02939020542469828,-9.587892115065296,47.58000183105469,1.4684720599353651,47.63000106811523,-1.0816400674711495,48.040000915527344,-0.02939020542469828
2815,2007-10-15,47.50500106811523,47.92499923706055,47.4000015258789,47.625,3457576.0,-0.006275478195699846,-2.1818234362536195,-0.3934387272682025,34.707906783260356,51.36327344905858,0.33387628502715927,0.6026457247733461,-0.4989834307352581,-0.5237748502066282,5.314681981039975,0.5249977111816477,0.4625739446158619,-0.5634994506836009,-1.4268657361361718,0.29986683476897014,-0.9951825934098864,-0.13181630795731536,1.4016976165771453,15.916926699718429,-25.343118556472334,0.4316831427262862,10,0.6024990081787109,-0.0950012207031179,-0.732501983642571,-0.5675010681152273,-2.150001525878899,0,-0.037259244668277014,2.4753983540536275,47.80500030517578,-9.587892115065296,47.58000183105469,1.4684720599353651,47.63000106811523,-0.037259244668277014
2816,2007-10-16,47.66999816894531,47.68999862670898,47.41999816894531,47.5,4023720.0,0.0034732574912166303,1.5714441416894795,-1.4166640175476797,41.84304712462723,49.14115294282348,0.15981910275687028,0.4820534408550259,-0.658650116375405,-0.6571240292491112,4.773477538169951,0.27000045776366477,0.2759956985315739,-0.41100234985351847,-1.2414467715991577,0.4194420718921208,-0.8262245607263381,0.004219861019301163,1.2040665725707882,43.646096779632884,3.2754676338115587,0.4152222108728184,10,0.4375019073486257,-0.2499980926513672,-0.8974990844726562,-0.7324981689453125,-1.964996337890625,1,-0.03209563327177967,-2.1818234362536195,47.50500106811523,2.4753983540536275,47.80500030517578,-9.587892115065296,47.58000183105469,-0.03209563327177967
2817,2007-10-17,47.9900016784668,48.47000122070313,47.71500015258789,48.224998474121094,4966242.0,0.006712891164530221,1.0827549919759858,-1.3823489812404632,43.0487816224564,47.09047168624068,-0.136963096106399,0.15378940766341742,-0.973846905591877,-0.9392258762546106,5.039043427537335,0.8000030517578196,0.09797790542891249,-0.08074893951415874,-0.9103289183508636,0.7488310393225461,-0.49553892893251117,0.3340410499041937,0.8520817987365632,59.8326640320242,22.00672850734844,0.4147899894183522,10,0.11749839782714133,-0.5700016021728516,-1.216252326965332,-1.0525016784667969,-1.6800003051757741,2,-0.032090036709007785,1.5714441416894795,47.66999816894531,-2.1818234362536195,47.50500106811523,2.4753983540536275,47.80500030517578,-0.032090036709007785
2818,2007-10-18,47.81499862670898,48.25,47.68500137329102,48.19499969482422,3662280.0,-0.003646656504209811,1.3061089442666562,1.6170478710452716,41.874242603876894,44.74339642994273,0.08718349223813959,0.3233164067129266,-0.751322113508401,-0.7433203628300973,5.442821892545259,0.5649986267089773,0.009332629712254459,-0.24175186157227557,-1.0790237331304269,0.5955200099858757,-0.6603877973513548,0.17688407420680363,0.9957432114678966,45.188053450465844,9.517575408755626,0.4186359357790759,10,0.29250144958496094,-0.39499855041503196,-1.0412492752075124,-0.8774986267089773,-1.509998321533196,3,-0.047788349117210194,1.0827549919759858,47.9900016784668,1.5714441416894795,47.66999816894531,-2.1818234362536195,47.50500106811523,-0.047788349117210194
2819,2007-10-19,48.28499984741211,48.59500122070313,47.6349983215332,47.72999954223633,6747774.0,0.009829577208031015,-1.5771794898053422,-1.4605230136023417,46.85465426104111,43.05579842184128,-0.37524907142613984,-0.13261292833330174,-1.164781250579793,-1.1927471155925247,5.699375945818824,0.960002899169929,-0.04003876236879478,0.21499938964844034,-0.6281901512786234,1.0581889305755041,-0.2065953808150951,0.6365941601119758,0.4950271845188041,74.0584558612277,40.26438221527977,0.421594770463533,10,-0.28749847412109375,-0.7199993133544922,-1.5112504959106445,-1.3474998474121094,-2.3600006103515625,4,-0.06637668067693281,1.3061089442666562,47.81499862670898,1.0827549919759858,47.9900016784668,1.5714441416894795,47.66999816894531,-0.06637668067693281
2820,2007-10-22,47.71500015258789,48.21500015258789,47.5,47.65999984741211,5800590.0,-0.011804902073635826,-2.8133341471354165,0.099099594473847,48.64866025900428,43.10247340845684,0.07310517411112727,0.3867252584341614,-0.5759350641980632,-0.6035222619887222,6.116374728496302,0.7849998474121094,-0.08749580725755379,-0.31025028228759766,-1.1273664719347707,0.5068659073595754,-0.7188083771111877,0.09830781253599241,1.034926369221985,25.106486591779603,-10.800659099331941,0.40855809482358696,10,0.220001220703125,-0.13249969482421875,-0.9412508010864258,-0.7775001525878906,-2.354999542236328,0,-0.08372626886951995,-1.5771794898053422,48.28499984741211,1.3061089442666562,47.81499862670898,1.0827549919759858,47.9900016784668,-0.08372626886951995
2821,2007-10-23,48.31999969482422,48.34000015258789,47.52999877929688,47.82500076293945,5263246.0,0.012679441272170244,2.0280433806070453,8.999930642252739,55.745965726169274,44.29231925788977,-0.5453489507226408,-0.2732379175528905,-1.1283955320847951,-1.1858229224979908,6.63188393048945,0.8100013732910085,-0.1650191632302267,0.32074928283691406,-0.4163880849219552,1.0578866505957834,-0.047819401042524134,0.6893179667163523,0.4004283270670399,74.88573339650463,35.448413345050426,0.3685686838794359,10,-0.3849983215332031,-0.6399993896484375,-1.6024999618530273,-1.3824996948242188,-1.6149978637695312,1,-0.06136175851229331,-2.8133341471354165,47.71500015258789,-1.5771794898053422,48.28499984741211,1.3061089442666562,47.81499862670898,-0.06136175851229331
2822,2007-10-24,47.9000015258789,48.5,47.81499862670898,48.49499893188477,4155438.0,-0.008692015140685294,1.2644690630970556,-1.202017555351791,53.27553220185985,45.18082455394333,-0.09278035244081195,0.11941006060218484,-0.6627179811880737,-0.714840445534918,7.219524251167398,0.6850013732910227,-0.2930193537385719,-0.07799892425537536,-0.799943732273988,0.6439458837632372,-0.4389713282646852,0.2829734797539345,0.7915179660921154,36.529778991666014,-5.502382828716897,0.36097240400930636,10,0.03499984741211648,0.2199993133544993,-1.3075017929077077,-0.9625015258788991,-0.8199996948242116,2,-0.045824626824663484,2.0280433806070453,48.31999969482422,-2.8133341471354165,47.71500015258789,-1.5771794898053422,48.28499984741211,-0.045824626824663484
2823,2007-10-25,48.7750015258789,48.89500045776367,47.75,48.0,6859330.0,0.018267222800134153,1.2561598941655767,-1.3025292514825664,57.003554973581075,47.00026061731961,-0.8721603099814033,-0.7785747282941244,-1.4490137398663023,-1.520556537531128,8.00819463513543,1.1450004577636719,-0.2879845902714351,0.7862510681152273,0.022617808166991438,1.549884328063463,0.40443443814110935,1.1680676980893452,-1.5,91.39792885250064,47.67648729575981,0.3818166299741196,10,-0.6275005340576101,-0.6550006866455007,-2.138751983642571,-1.8375015258788991,-1.3950004577636719,3,-0.05053818709323876,1.2644690630970556,47.9000015258789,2.0280433806070453,48.31999969482422,-2.8133341471354165,47.71500015258789,-0.05053818709323876
2824,2007-10-26,48.92499923706055,49.224998474121094,48.68999862670898,48.78499984741211,5332702.0,0.0030752989541591447,-2.242405326674893,0.18064401807424782,53.67715909446971,49.10795531856509,-0.9460678187634528,-0.9434723508029634,-1.506735333918357,-1.5978585394243368,8.761938646059967,0.5349998474121165,-0.225623081466523,0.9149988174438448,0.07194056206841992,1.7580570728192697,0.49346968975613237,1.3365279451315573,-1.617597732543949,82.60872449679123,41.147936322842156,0.4215291276877117,10,-0.6025009155273438,-0.6749992370605469,-2.2549991607666016,-1.9874992370605469,-1.6450004577636648,4,-0.0535513331168358,1.2561598941655767,48.7750015258789,1.2644690630970556,47.9000015258789,2.0280433806070453,48.31999969482422,-0.0535513331168358
2825,2007-10-29,49.16999816894531,49.25,48.70500183105469,49.20000076293945,4969264.0,0.005007643039454113,7.384518325068224,-0.21430517711171662,61.34536368343798,51.27487938065517,-1.0393480001672017,-1.2033040582656156,-1.66357406055495,-1.7799744455270385,9.686038798088518,0.5449981689453125,-0.14749190690883296,1.1302478790283175,0.16946775750106013,2.091028000555575,0.6498578182646924,1.6106379397919426,-1.7858927856445348,95.34873405368958,52.10588667240357,0.4803900607636272,10,-0.7949981689453125,-0.9074974060058594,-2.483748435974121,-2.2324981689453125,-1.9449996948242188,0,-0.06599550646178864,-2.242405326674893,48.92499923706055,1.2561598941655767,48.7750015258789,1.2644690630970556,47.9000015258789,-0.06599550646178864
2826,2007-10-30,47.95500183105469,49.24499893188477,47.8849983215332,49.24499893188477,8983786.0,-0.024710115581374814,1.1085328168201791,42.996185632549505,52.808999136828845,52.35934799336322,0.24622032332925414,0.022286168850627064,-0.3975414225658511,-0.5094000234416001,9.515789440842408,1.3600006103515696,-0.0866348335712459,-0.09074859619140341,-1.047635743617441,0.8661385512346342,-0.5691921699044258,0.38769497752161897,-0.45894277075195333,13.666788736979166,-31.158111816096373,0.47844357371302015,10,0.4199981689453125,0.3074989318847656,-0.8850021362304688,-1.0175018310546875,0.21999740600585938,1,-0.05411325454319249,7.384518325068224,49.16999816894531,-2.242405326674893,48.92499923706055,1.2561598941655767,48.7750015258789,-0.05411325454319249
2827,2007-10-31,47.75,48.19499969482422,47.45000076293945,47.95500183105469,6215134.0,-0.004274879016310074,1.1751871157444533,0.1589165052563089,51.43096226785876,53.42120573380565,0.4622033287946792,0.23957092584640094,-0.14557336642947405,-0.24537630417210465,8.9351857160125,0.7449989318847656,0.03047382606132487,-0.2957504272460909,-1.2526375746721286,0.6611367201799467,-0.7741940009591133,0.18269314646693147,1.5,16.66663134538072,-31.717539285381786,0.47844357371302015,10,0.6000003814697266,0.5125007629394531,-0.5412502288818359,-0.8125,0.625,2,-0.021884778407231686,1.1085328168201791,47.95500183105469,7.384518325068224,49.16999816894531,-2.242405326674893,48.92499923706055,-0.021884778407231686
2828,2007-11-01,46.54999923706055,48.20000076293945,46.2599983215332,47.974998474121094,8581948.0,-0.02513090603014556,1.0693317274338228,6.951153703014515,40.92551269497586,52.76241222646507,1.6359287933752924,1.4335226388293876,1.0829373391675787,0.9948132464407138,8.611133800784906,1.94000244140625,0.068715826409111,-1.4452510833740249,-2.596869722286641,-0.2936324444614087,-2.0210604028303294,-0.8694417639177203,2.694999694824226,9.699021830517816,-39.09437586742777,0.5758093194563072,11,1.2049999237060547,1.2049999237060547,0.9212512969970703,0.15250015258789062,2.049999237060547,3,0.01138566278583708,1.1751871157444533,47.75,1.1085328168201791,47.95500183105469,7.384518325068224,49.16999816894531,0.01138566278583708
2829,2007-11-02,46.44499969482422,46.71500015258789,45.77999877929688,46.0,7916332.0,-0.0022556293009073913,-1.1129923533823747,-0.31228065478979,42.113081975718856,52.03623686165557,1.6231699205998424,1.4938227081185715,1.2154922083636563,1.1177643313529586,8.76634290714235,0.9350013732910085,0.07418957661032977,-1.4732505798339872,-2.817569063381761,-0.1289320962862135,-2.1454098216078776,-0.8010913380600968,2.6805992126464915,19.164284771997547,-32.392027663942514,0.6721592417738885,11,1.0699996948242188,1.0699996948242188,1.0500001907348633,0.14999961853027344,1.799999237060554,4,0.020131367842278314,1.0693317274338228,46.54999923706055,1.1751871157444533,47.75,1.1085328168201791,47.95500183105469,0.020131367842278314
2830,2007-11-05,46.42499923706055,46.78499984741211,46.0,46.04999923706055,4019206.0,-0.00043062671751725734,-2.3052731332016254,0.842697207125345,40.53232861277902,50.34583273794555,1.61027822394459,1.4200552587812467,1.256291335175348,1.1398949817891122,9.645097608353865,0.7849998474121094,0.09724690168826555,-1.3875009536743192,-2.8531587780771517,0.07815687072851318,-2.120329865875739,-0.6546720414728995,2.499863662719733,18.61473100605597,-32.54005445930711,0.7328289122014173,11,1.0900001525878906,1.0900001525878906,1.1187505722045898,0.1700000762939453,1.9449996948242259,0,0.0184167917347815,-1.1129923533823747,46.44499969482422,1.0693317274338228,46.54999923706055,1.1751871157444533,47.75,0.0184167917347815
2831,2007-11-06,46.849998474121094,47.24499893188477,46.3849983215332,46.5099983215332,4396872.0,0.009154534066664555,-1.915255552322786,0.9066670735677084,41.467037400613705,49.03377776002931,1.0670415049021358,0.9500420735825514,0.8621326322462153,0.7144892225382193,10.418619629877465,0.8600006103515696,0.06717197578286971,-0.9030015945434542,-2.4252972128904986,0.6192940238035902,-1.6641494037169764,-0.14185378536993198,1.886172578430184,44.21482718016847,-5.600927067628163,0.7611478091735228,11,0.6650009155273438,0.6650009155273438,1.0200014114379883,-0.25499916076660156,2.210002899169929,1,0.00800426920413111,-2.3052731332016254,46.42499923706055,-1.1129923533823747,46.44499969482422,1.0693317274338228,46.54999923706055,0.00800426920413111
2832,2007-11-07,47.04499816894531,47.165000915527344,46.4000015258789,46.9000015258789,4621402.0,0.0041622134722572035,2.974000753027007,0.42646052351088715,44.25372203809812,47.61712965608675,0.8247348185087517,0.7472818114360535,0.6810488744629168,0.506640740092493,10.937187194711468,0.7649993896484446,0.0706722388618104,-0.6787517547607393,-2.233141144236903,0.8756376347154244,-1.4559464494988177,0.098442939977339,1.5138025472107017,52.27265920436815,1.794220875392817,0.7771946947380809,11,0.470001220703125,0.470001220703125,0.8150014877319336,-0.7249984741210938,2.2050018310546875,2,0.024019579383492307,-1.915255552322786,46.849998474121094,-2.3052731332016254,46.42499923706055,-1.1129923533823747,46.44499969482422,0.024019579383492307
2833,2007-11-08,46.68500137329102,47.41999816894531,46.4000015258789,46.46500015258789,5995994.0,-0.007652180033284051,-4.828577656675553,1.5172849250197062,37.860385314027184,45.8597103471487,0.9578118337045893,1.0928188865016963,1.028015210911171,0.865536196023136,11.358715345110625,1.0199966430664134,-0.02780439802023693,-0.9939985275268484,-2.615880736432338,0.6278836813786413,-1.8049396319795932,-0.18305742307410355,1.7070712266534471,55.183105536895816,7.3698230678684595,0.8109411044527461,11,0.8299980163574148,0.8299980163574148,1.129998207092278,-0.365001678466804,2.430000305175774,3,0.03620003377949654,2.974000753027007,47.04499816894531,-1.915255552322786,46.849998474121094,-2.3052731332016254,46.42499923706055,0.03620003377949654
2834,2007-11-09,46.4000015258789,46.92499923706055,46.11999893188477,46.75,6199282.0,-0.00610474111660142,1.300010899182541,-1.5908933277846944,39.571760904880435,43.4404211495312,0.946509941964166,1.3356418447187437,1.2702915787644429,1.1473670594019865,11.645461897952526,0.8050003051757741,-0.0959465673182649,-1.2087484359741296,-2.92652813422211,0.5090312622738509,-2.06763828509812,-0.3498585868501394,1.8353466448267142,28.169157864196105,-21.586253074448567,0.85888984912399,11,1.1124973297119283,1.1149978637695384,1.371248245239265,-0.16750144958495383,2.184997558593757,4,0.047413725773590265,-4.828577656675553,46.68500137329102,2.974000753027007,47.04499816894531,-1.915255552322786,46.849998474121094,0.047413725773590265
2835,2007-11-12,45.73500061035156,46.47999954223633,45.51499938964844,46.165000915527344,5652914.0,-0.014331915811607088,-1.2183841519560128,1.2285776566757243,29.693613114188224,40.87204492479334,1.1991149021989784,1.9618234534874546,1.8926650338501219,1.812724597454256,12.339011683361818,0.9650001525878906,-0.28718639271345126,-1.7852493286132827,-3.6969678392684244,0.12646918204185909,-2.741108583940857,-0.8293900732857082,2.353026596869526,11.548627909584608,-33.580997095938216,0.9558592553275713,11,1.1224994659423828,1.6474990844726562,2.0362491607666016,0.4974994659423828,2.9549980163574148,0,0.05488134444159387,1.300010899182541,46.4000015258789,-4.828577656675553,46.68500137329102,2.974000753027007,47.04499816894531,0.05488134444159387
2836,2007-11-13,46.13999938964844,46.25500106811523,45.59500122070313,45.70000076293945,5142676.0,0.008855335604941672,-1.0307759121560165,-1.0232518940402051,36.14169548219052,39.17323750416354,0.5694685818703675,1.5139446177117364,1.4324246207915579,1.4177061912341387,13.070041760973908,0.6599998474120952,-0.47579827580955936,-1.303750610351564,-3.3103341764729706,0.7028329557698427,-2.3070423934122672,-0.3004588272908606,1.742185592166841,32.80841997340724,-12.85511461223733,1.0032917830607035,11,0.7175006866455078,1.2425003051757812,1.6312503814697266,0.09250068664550781,2.7900009155273438,1,0.048331156734619185,-1.2183841519560128,45.73500061035156,1.300010899182541,46.4000015258789,-4.828577656675553,46.68500137329102,0.048331156734619185
2837,2007-11-14,46.45000076293945,46.75500106811523,46.4000015258789,46.709999084472656,4496108.0,0.006718712123792603,1.0285555470785883,-0.5909071205014609,29.904892908082573,37.948724194508735,0.06221193449558626,1.14116270999223,1.1073633255955784,1.120786704937231,13.574751563335596,0.6150016784667898,-0.7457356363763239,-0.9167491912841825,-2.9530440797687305,1.1195456972003655,-1.9348966355264565,0.10139825295809146,1.2428093715024815,49.081468369030645,8.822859520654816,1.0181474442422758,11,0.017498016357421875,0.9324989318847656,1.3149986267089844,-0.2175006866455078,2.8899993896484375,2,0.05618946323966445,-1.0307759121560165,46.13999938964844,-1.2183841519560128,45.73500061035156,1.300010899182541,46.4000015258789,0.05618946323966445
2838,2007-11-15,45.52999877929688,46.75500106811523,45.36999893188477,46.5,6955402.0,-0.019806285651917666,-1.1472886097360484,3.730798010475786,24.103720248400677,35.947684002584495,0.9189483125116524,1.9828634106309906,2.0016267060383655,2.031648566449398,14.505748787193651,1.3850021362304545,-0.9196974816728414,-1.7225011825561438,-3.9041242836439736,0.45912191853168594,-2.813312733100055,-0.6316896320122325,1.9885864955615702,10.28937723546127,-23.595521103589515,1.0908115505439135,11,0.864999771118157,1.7800006866455007,2.2350006103515554,0.7025012969970632,5.010002136230462,3,0.0817043997461,1.0285555470785883,46.45000076293945,-1.0307759121560165,46.13999938964844,-1.2183841519560128,45.73500061035156,0.0817043997461
2839,2007-11-16,45.08000183105469,45.3849983215332,44.80500030517578,45.084999084472656,9965816.0,-0.0098835264728101,-1.0900817925630628,0.0051518011640711405,19.74852321437035,33.6383722916502,1.29068766711557,2.298272354934369,2.448333553946803,2.450316009912129,15.2211831164122,0.7249984741211009,-1.098251012802045,-2.0122482299804716,-4.340455963414286,0.31595950345334245,-3.1763520966973786,-0.8481443632635646,2.2237248095063933,14.102636835093687,-11.511482230185518,1.1641038667169061,11,1.0324974060058594,1.9474983215332031,2.68499755859375,1.1524982452392578,5.724998474121094,4,0.08950753512686149,-1.1472886097360484,45.52999877929688,1.0285555470785883,46.45000076293945,-1.0307759121560165,46.13999938964844,0.08950753512686149
2840,2007-11-19,43.72000122070313,45.11999893188477,43.310001373291016,44.875,10272032.0,-0.030168601488713365,1.2006094252201758,231.1267175572505,19.333806234337928,31.179124384286226,2.488304527169781,3.5243258822841597,3.813190120093573,3.7799418376585336,16.530384469499072,1.809997558593757,-1.145869041809327,-3.1724988937377887,-5.922957694849181,-0.4220400926263963,-4.547728294293485,-1.7972694931820925,3.2838782596117113,11.901302865950981,-14.595182378021441,1.3752294005556964,11,1.644998550415032,2.5599994659423757,4.038748741149895,2.512498855590813,6.985000610351555,0,0.11127625178257672,-1.0900817925630628,45.08000183105469,-1.1472886097360484,45.52999877929688,1.0285555470785883,46.45000076293945,0.11127625178257672
2841,2007-11-20,45.35499954223633,45.61000061035156,43.79999923706055,44.165000915527344,9323386.0,0.03739703284269269,1.129412424687812,-1.030302930219046,35.63286252573833,30.22125110513514,0.691676228063784,1.7452897834701844,2.1902187006165548,2.1123512844327905,17.52127076400972,1.8899993896484304,-1.1653446245533985,-1.3892505645751925,-4.135365670883317,1.3568645417329321,-2.7623081177292548,-0.016193011421130166,1.131737003095182,59.36134543111078,30.315200306512295,1.3730575531540608,11,0.010000228881835938,0.9250011444091797,2.403750419616699,0.8775005340576172,5.115001678466804,1,0.0735310135185201,1.2006094252201758,43.72000122070313,-1.0900817925630628,45.08000183105469,-1.1472886097360484,45.52999877929688,0.0735310135185201
2842,2007-11-21,45.70500183105469,45.74499893188477,44.77999877929688,45.11999893188477,9224764.0,0.007716950553431801,1.9022687508962524,0.4915996422515015,44.355392332990334,30.9429185516866,0.14707240834833613,1.2884727399924145,1.8565583396967327,1.7328981732048874,18.298336674929825,0.9650001525878906,-1.1672376296406597,-0.9294982910156264,-3.6565104711041414,1.7975138890728886,-2.2930043810598875,0.4340077990286346,0.3369917901911563,69.52106443904582,36.45675582159893,1.363506090044259,11,-0.5875015258789062,0.5749988555908203,2.058748245239258,0.5274982452392578,5.094997406005859,2,0.07056117153308672,1.129412424687812,45.35499954223633,1.2006094252201758,43.72000122070313,-1.0900817925630628,45.08000183105469,0.07056117153308672
2843,2007-11-22,46.31000137329102,46.59000015258789,45.68000030517578,45.68000030517578,6479306.0,0.013237053232656448,-1.8888835066091032,1.0769195657135657,49.15467516776796,32.007686803118546,-0.5774387712713178,0.515777035224886,1.2657576803554136,1.107574688789434,18.270909646087222,0.9099998474121094,-1.197535915022911,-0.20124874114989666,-2.737037632612413,2.3345401503126197,-1.4691431868811549,1.0666457045813615,-3.000000000000007,91.46344867369461,54.30110417489478,1.2678944457312582,11,-1.2775001525878977,-0.030000686645514918,1.4537487030029226,-0.07750129699707742,4.7749977111816335,3,0.06542860482496993,1.9022687508962524,45.70500183105469,1.129412424687812,45.35499954223633,1.2006094252201758,43.72000122070313,0.06542860482496993
2844,2007-11-23,46.30500030517578,46.56499862670898,45.98500061035156,46.5,3972976.0,-0.00010799110271941803,2.5692520775624392,-0.3095228003463462,49.24718336925468,34.18030572034815,-0.6563533677872115,0.3314224773774441,1.290511432242056,1.075729902077299,17.866319756013045,0.5799980163574148,-1.2734752856828706,-0.07524986267090128,-2.342485815916632,2.1919860905748294,-1.2088678392937666,1.058368113951964,-2.929398956298826,91.3109770280706,49.66257697717573,1.133617976622865,11,-1.2724990844726562,-0.024999618530273438,1.458749771118164,-0.07250022888183594,5.7949981689453125,4,0.09145881832287106,-1.8888835066091032,46.31000137329102,1.9022687508962524,45.70500183105469,1.129412424687812,45.35499954223633,0.09145881832287106
2845,2007-11-26,45.92499923706055,46.6500015258789,45.76499938964844,46.30500030517578,4128584.0,-0.008206480198916233,-1.5285747761592376,1.9487264759967136,44.16404210656027,35.071677567500345,-0.2755429951861288,0.4804862824801859,1.6785197638703977,1.4121498685192506,17.47432572572508,0.8850021362304616,-1.2883899339616391,-0.2930009841918917,-2.1462918392289225,1.5602898708451391,-1.219646411710407,0.6336444433266237,-2.4851099121093725,74.56134362899239,31.864569232040424,0.9266454275185139,11,-0.8924980163574219,0.35500144958496094,1.8562517166137695,0.30750083923339844,6.060001373291016,0,0.10626023188209821,2.5692520775624392,46.30500030517578,-1.8888835066091032,46.31000137329102,1.9022687508962524,45.70500183105469,0.10626023188209821
2846,2007-11-27,45.36000061035156,45.7400016784668,44.775001525878906,45.72000122070313,6396530.0,-0.012302637693960894,3.824982357092449,0.9473673643527768,39.84329155790523,36.175944084147304,0.18682375015828967,0.8865602751503019,2.2233648409681592,1.9478824052629378,18.679230669248977,1.1499977111816406,-1.3198479682616338,-0.7282495498657227,-2.4263630784959602,0.9698639787645149,-1.5773063141808379,0.12080721444939257,-1.7917067973632825,31.199951171875117,-9.860653225363702,0.8490567643151173,11,-0.3274993896484375,0.9200000762939453,2.3987503051757812,0.8724994659423828,7.049999237060547,1,0.11783512232765148,-1.5285747761592376,45.92499923706055,2.5692520775624392,46.30500030517578,-1.8888835066091032,46.31000137329102,0.11783512232765148
2847,2007-11-28,46.70500183105469,46.89500045776367,45.33000183105469,45.57500076293945,6178260.0,0.02965170199746825,1.0728481673011872,-3.1388865341414207,50.10776105696678,39.06528195176576,-1.2496116235984758,-0.5699661511835785,0.8484391417721042,0.5896017261941751,20.09309815850059,1.5649986267089844,-1.190416602330103,0.669001579284668,-0.8707468230175834,2.2087499815869194,-0.10087262186645773,1.4388757804357937,-3.0134397095507808,91.03779611152596,49.6252924920809,0.7698742011511257,11,-1.6025009155273438,-0.4250011444091797,1.102499008178711,-0.4725017547607422,3.18499755859375,2,0.08061233790906419,3.824982357092449,45.36000061035156,-1.5285747761592376,45.92499923706055,2.5692520775624392,46.30500030517578,0.08061233790906419
2848,2007-11-29,47.08000183105469,47.43000030517578,46.52999877929688,46.90499877929688,5085392.0,0.008029118623236187,1.0571463448660552,0.1548698109194699,53.628602485862864,42.82973520415382,-1.5439885368621091,-0.9520351489752059,0.4504789610393303,0.19322888530213334,20.025201715783915,0.9000015258788991,-1.1284985214590506,1.0175014495849624,-0.5767724243678813,2.611775323537806,0.2203645126085405,1.8146383865613842,-3.1962334093751963,86.81737721123231,41.92325147178447,0.7971369369764205,11,-1.710000991821289,-0.8000011444091797,0.9474992752075195,-0.8475017547607422,2.839996337890625,3,0.07901438532978333,1.0728481673011872,46.70500183105469,3.824982357092449,45.36000061035156,-1.5285747761592376,45.92499923706055,0.07901438532978333
2849,2007-11-30,47.38000106811523,47.724998474121094,46.82500076293945,47.0,5779608.0,0.006372116087358659,-1.4657487001280276,2.171396808788957,59.13381600579847,47.25195851209388,-1.6577533022612272,-1.2420767729783293,0.13295004008057987,-0.14114579592514076,19.401036082814464,0.8999977111816406,-1.0454069998047757,1.2707506179809513,-0.422512167341047,2.9640134033029497,0.4241192253199557,2.117382010641947,-3.212534095756034,88.305160579524,37.5740290095779,0.846631392660998,11,-1.617502212524407,-1.1000003814697195,0.7537498474121165,-1.147500991821282,2.3549995422363352,4,0.07819750808006498,1.0571463448660552,47.08000183105469,1.0728481673011872,46.70500183105469,3.824982357092449,45.36000061035156,0.07819750808006498
2850,2007-12-03,47.27999877929688,47.92499923706055,47.11999893188477,47.5,3827608.0,-0.0021106434479513103,-1.9814775569025231,-0.578948953470855,56.55171718287829,49.57627569622054,-1.117138428989655,-1.1328158506405615,0.19487880719203332,-0.07876468987696938,18.778168572376718,0.8050003051757741,-0.8217238136538114,1.1279983520507884,-0.640337929892361,2.8963346339939378,0.24383021107921365,2.012166493022363,-2.7567786567614974,79.52378011342397,25.429803117689204,0.8841681409715741,12,-0.9299983978271555,-0.9999980926513743,1.0062503814697195,-0.9174995422363352,2.1399993896484304,0,0.10194585066137551,-1.4657487001280276,47.38000106811523,1.0571463448660552,47.08000183105469,1.0728481673011872,46.70500183105469,0.10194585066137551
2851,2007-12-04,47.224998474121094,47.834999084472656,47.04999923706055,47.125,4858802.0,-0.0011632890565951293,-5.279998779296875,-0.4545359966708428,54.58849845537574,50.7132874875967,-0.8593534117316608,-1.1049314246435316,0.20296678167395044,-0.06392351723427936,18.792719347788157,0.7849998474121094,-0.5051482686466073,1.0542480468750028,-0.7527794636970313,2.861275557447037,0.15073429158898932,1.9577618021610164,-2.2935648578426893,73.02499180464027,17.541137379621347,0.9035137552860171,12,-0.8749980926513672,-0.9474983215332031,1.0937519073486328,-0.8499984741210938,0.5500030517578054,1,0.10079411942890615,-1.9814775569025231,47.27999877929688,-1.4657487001280276,47.38000106811523,1.0571463448660552,47.08000183105469,0.10079411942890615
2852,2007-12-05,48.17499923706055,48.25,47.5,47.6349983215332,4702248.0,0.020116480542822,1.1739053516143299,5.4000915541313805,65.60471825036197,52.54107005232937,-1.5892675170627584,-2.072176276394444,-0.7672719410378335,-1.0352352113234815,18.778038784207588,1.0250015258789062,-0.023818194751541455,1.9477487564086928,-0.036359903121585546,3.931857415938971,0.9556944266435536,2.939803086173832,-2.8843377462882884,95.63949362147582,33.016208753266866,0.9920543297651375,12,-1.6624984741210938,-2.394998550415039,0.1437511444091797,-1.1324996948242188,-0.7399978637695241,2,0.08790868038236765,-5.279998779296875,47.224998474121094,-1.9814775569025231,47.27999877929688,-1.4657487001280276,47.38000106811523,0.08790868038236765
2853,2007-12-06,48.375,49.14500045776367,47.915000915527344,48.45000076293945,6561534.0,0.0041515467795918415,-1.4723635429566044,-0.138890066262592,70.03036914183525,54.850312915949424,-1.6377731173235688,-2.2546731316940836,-0.9931798314347446,-1.2625459342270773,19.397532879520035,1.2299995422363281,0.2581085739292419,2.0632495880126953,-0.13530263518683228,4.261801811212223,0.9639734764129315,3.162525699612459,-2.6700311179358565,66.8103207305804,-1.869926658581278,1.0992761115997622,12,-1.414999008178711,-2.1474990844726562,-0.06874942779541016,-1.2099990844726562,-2.4000015258789062,3,0.03131781684027768,1.1739053516143299,48.17499923706055,-5.279998779296875,47.224998474121094,-1.9814775569025231,47.27999877929688,0.03131781684027768
2854,2007-12-07,48.599998474121094,48.97000122070313,48.34500122070313,48.55500030517578,4646358.0,0.004651131247981333,-1.6881932138873303,-0.5999694827323127,84.41462992076839,59.32260045086144,-1.679620716543667,-2.4310434691481433,-1.240070760394417,-1.5052808471390193,19.73047712043507,0.625,0.44446380358034077,2.178248214721677,-0.2473192404171698,4.6038156698605235,0.9654644871522535,3.3910319422911,-2.3446245399450234,73.98560066424858,-1.7992726183421865,1.2127837275694238,12,-1.6399974822998047,-2.37249755859375,-0.8449993133544922,-1.0799980163574219,-6.099998474121094,4,0.027160488400572724,-1.4723635429566044,48.375,1.1739053516143299,48.17499923706055,-5.279998779296875,47.224998474121094,0.027160488400572724
2855,2007-12-10,48.24499893188477,48.68000030517578,47.90499877929688,48.5,4742568.0,-0.007304517559303059,1.5203232869574694,-5.666920990166,74.8708847594774,63.21455525103612,-1.0738473317512458,-1.9798684955241583,-0.9139580423652873,-1.173056351387423,19.28275357901088,0.7750015258788991,0.5480423509584185,1.6977487564087,-0.8355515287335749,4.231049041550975,0.43109861383756254,2.9643988989798373,-1.527284753934687,57.04052498943937,-19.961686448767246,1.2666501425711385,12,-1.007497787475593,-2.017498016357429,-0.7299995422363352,-0.7299995422363352,-5.494998931884773,0,0.030884064907338082,-1.6881932138873303,48.599998474121094,-1.4723635429566044,48.375,1.1739053516143299,48.17499923706055,0.030884064907338082
2856,2007-12-11,48.36999893188477,48.5,48.05500030517578,48.31499862670898,4165132.0,0.002590942123897211,1.8253729897306723,-0.21568656783407075,73.85851134675487,65.85352750545702,-0.8124114055483105,-2.0334948687347634,-1.0431318236662506,-1.3061249931229426,18.810834501070524,0.44499969482421875,0.6661581524000013,1.7112487792968807,-0.9401287779799361,4.3626263365736975,0.3855600006584723,3.036937557935289,-1.2639189491645126,52.887458345604955,-24.02582101143068,1.3256887786384077,12,-0.5324993133544993,-2.142498016357429,-0.8549995422363352,-0.8549995422363352,-8.114997863769545,1,0.021707654749779204,1.5203232869574694,48.24499893188477,-1.6881932138873303,48.599998474121094,-1.4723635429566044,48.375,0.021707654749779204
2857,2007-12-12,49.06000137329102,49.45000076293945,48.16999816894531,48.16999816894531,7703730.0,0.014265091102811933,-1.8763999674251743,16.181786655565375,74.25041611778595,68.14484013122626,-1.2664023901903718,-2.654009377515031,-1.7266360182695664,-1.9902063394237501,19.348838935574346,1.2800025939941406,0.8969190341439486,2.270751190185557,-0.5863135522342233,5.127815932605337,0.8422188189756667,3.699283561395447,-1.6276941145638162,74.7573534676668,-0.3023973490321197,1.4285323712098885,12,-0.9225006103515696,-2.6800003051757884,-1.5450019836425852,-1.5450019836425852,-6.830001831054695,2,-0.026192413604613107,1.8253729897306723,48.36999893188477,1.5203232869574694,48.24499893188477,-1.6881932138873303,48.599998474121094,-0.026192413604613107
2858,2007-12-13,49.25,49.93999862670898,48.68500137329102,48.80500030517578,8305564.0,0.0038727807050655816,-2.66423861712558,0.49999785691936044,75.1494278934675,69.92435256318949,-1.2473926728660913,-2.688885956522114,-1.9016694570243473,-2.166412752928238,19.028683117912472,1.2549972534179545,1.2495972983514463,2.274749755859375,-0.7182612288936312,5.267760740612381,0.7782442634828683,3.7712552482358817,-1.454507910514586,66.09343103457984,-6.625177182224419,1.4965054923765047,12,-0.7550010681152344,-2.625,-1.7350006103515625,-1.7350006103515625,-7.119998931884773,3,-0.036852763994090876,-1.8763999674251743,49.06000137329102,1.8253729897306723,48.36999893188477,1.5203232869574694,48.24499893188477,-0.036852763994090876
2859,2007-12-14,49.1150016784668,49.82500076293945,48.59500122070313,49.43999862670898,5984158.0,-0.002741082670724926,1.2465720018951405,-0.7303307216211886,78.43139121518168,72.35542745566764,-0.9391661383961889,-2.356937521802415,-1.7666671819423811,-2.000144518572391,18.184071792585733,1.229999542236321,1.4182844132069405,1.9380014419555636,-1.061070468890179,4.937073352801306,0.43846548653269224,3.437537397378435,-0.9450035095214844,59.45960638319815,-12.487821365978363,1.4995359554228727,12,-0.6200027465820312,-2.490001678466797,-1.6000022888183594,-1.6000022888183594,-7.534999847412109,4,-0.06393165218443542,-2.66423861712558,49.25,-1.8763999674251743,49.06000137329102,1.8253729897306723,48.36999893188477,-0.06393165218443542
2860,2007-12-17,48.584999084472656,48.9000015258789,48.11000061035156,48.77000045776367,5945828.0,-0.010791053158540453,2.550537910934032,0.5692403399220746,78.92372938183495,75.059342003052,-0.22862430428042302,-1.5217971300607616,-1.2607112853821576,-1.4583221338311603,16.09354270247113,1.0050010681152344,1.5201396640861233,1.1647489547729464,-1.413367938593943,3.742865848139836,-0.12430949191050189,2.4538074014563946,1.354999542236321,28.11667115256587,-46.96151693582685,1.2890584466834458,12,0.13500022888183594,-1.9599990844726562,-1.0712499618530273,-1.0699996948242188,-5.5900001525878835,0,-0.12524440051738872,1.2465720018951405,49.1150016784668,-2.66423861712558,49.25,-1.8763999674251743,49.06000137329102,-0.12524440051738872
2861,2007-12-18,48.68999862670898,49.34000015258789,48.34000015258789,48.42499923706055,5288218.0,0.0021611514709254376,-3.5977269538375194,-1.4324185001133707,72.8949880983286,75.86937198615938,-0.11617678556748956,-1.437855950901259,-1.3729142514578072,-1.5625870381093492,14.674604682306086,1.0,1.5524043093133884,1.1029985427856346,-1.3405817559314173,3.5465788415026864,-0.11879160657289134,2.3247886921441605,1.2134000396728553,31.69391503013171,-39.656724256477304,1.221790149358527,12,0.23250007629395242,-2.0649986267089773,-1.5699987411498952,-1.3074989318847585,-5.909999847412095,1,-0.12199627837842208,2.550537910934032,48.584999084472656,1.2465720018951405,49.1150016784668,-2.66423861712558,49.25,-0.12199627837842208
2862,2007-12-19,48.93000030517578,49.2750015258789,48.125,48.90999984741211,4606790.0,0.004929178172848658,2.239427690290874,0.07547359935510077,72.02376735458314,76.09086067646471,-0.26576715130133266,-1.5008080024489274,-1.6042614895549292,-1.7832863253178175,13.268485520264587,1.1500015258788991,1.6393359821000928,1.1817502975463867,-1.1625306998419305,3.526031294934704,0.009609798852231677,2.3538907962405418,0.9375304000854427,44.80877506394332,-23.569827311863257,1.1721404986941584,12,-0.0075016021728515625,-2.3050003051757812,-1.8100004196166992,-1.5475006103515625,-5.325000762939453,2,-0.17729407690485788,-3.5977269538375194,48.68999862670898,2.550537910934032,48.584999084472656,1.2465720018951405,49.1150016784668,-0.17729407690485788
2863,2007-12-20,49.34000015258789,49.63999938964844,48.875,49.1349983215332,4900030.0,0.008379314221437673,-1.1103475854230902,10.249856952126645,72.73778103487055,74.79343302247607,-0.5861235717963211,-1.762535035320333,-1.9990523552771577,-2.177391371442873,12.931204301509592,0.7649993896484375,1.7772085582587707,1.4402502059936495,-0.9043030960717928,3.784803508059092,0.2679735549609248,2.612526857026374,0.4923799507751383,71.72008354519916,5.619901249835095,1.172276651032722,12,-0.41750144958496094,-2.7150001525878906,-2.4150009155273438,-1.9575004577636719,-5.375,3,-0.14410216028300193,2.239427690290874,48.93000030517578,-3.5977269538375194,48.68999862670898,2.550537910934032,48.584999084472656,-0.14410216028300193
2864,2007-12-21,50.540000915527344,50.79499816894531,49.5099983215332,49.75,18094468.0,0.024321053085292865,-1.023614999219041,3.853628582061779,80.12938936680297,75.37771131217892,-1.65615785259061,-2.7710664830996947,-3.1768399296187795,-3.337991668233407,12.878909940475769,1.4549980163574219,1.7692325376743199,2.4285009384155245,-0.06955538542962358,4.926557262260673,1.1794727764929505,3.6775291003380985,-2.4300003051757812,90.5028869541497,25.0225065306376,1.2490281619225736,12,-1.1150016784667969,-3.4875011444091797,-3.687501907348633,-3.230001449584961,-6.7649993896484375,4,-0.16640284319481136,-1.1103475854230902,49.34000015258789,2.239427690290874,48.93000030517578,-3.5977269538375194,48.68999862670898,-0.16640284319481136
2865,2007-12-27,50.80500030517578,51.0,50.349998474121094,50.9000015258789,3709808.0,0.005243359415274984,3.4068173589199815,-0.12025457038831708,81.85053453249625,76.2657138883724,-1.6984417298890548,-2.795025523225391,-3.406417475045643,-3.5761797347966677,12.692642904273843,0.6500015258789062,1.7193121152145423,2.449500274658206,-0.10206451441717945,5.001065063733591,1.1737178801205133,3.7252826691958987,-2.641299743652347,93.21740191915761,27.506153439827855,1.2757823945376932,12,-1.25,-3.6499996185302734,-4.2350006103515625,-3.7775001525878906,-8.2750015258789,3,-0.18157658535003085,-1.023614999219041,50.540000915527344,-1.1103475854230902,49.34000015258789,2.239427690290874,48.93000030517578,-0.18157658535003085
2866,2007-12-28,50.70500183105469,50.81499862670898,50.25,50.64500045776367,1857260.0,-0.0019682801598350785,3.0357770541834537,-0.6315852875040626,76.51994078822682,76.51788329619916,-1.3772203091725999,-2.3969545660059026,-3.276747989532616,-3.4535912252837804,11.717377976586675,0.5649986267089773,1.5552393953148638,2.082251739501956,-0.25929447380875814,4.42379795281267,0.9114786328465954,3.2530248461573166,-2.427849291992189,89.73919412364131,26.664713466489275,1.1707731066553573,12,-1.1500015258789062,-3.305002212524414,-4.882501602172852,-4.42500114440918,-7.790000915527344,4,-0.15205606194156296,3.4068173589199815,50.80500030517578,-1.023614999219041,50.540000915527344,-1.1103475854230902,49.34000015258789,-0.15205606194156296
2867,2008-01-02,50.47000122070313,51.224998474121094,50.22999954223633,50.29499816894531,4884954.0,-0.004634663284986407,-5.524576631563149,2.9166507724586346,71.80021943439294,76.14574902296866,-1.0294336047220938,-1.966237338195974,-3.0245115913251013,-3.199293296401528,12.095375749254142,0.9949989318847656,1.5398354942093988,1.659001159667973,-0.6383337265074331,3.956336045843379,0.5103337165802699,2.807668602755676,-2.0839347832031336,67.87243644060949,5.052794913366327,1.1486674430877046,1,-0.802501678466804,-2.470001220703132,-4.647500991821296,-4.190000534057624,-8.395000457763679,2,-0.15236778790193017,3.0357770541834537,50.70500183105469,3.4068173589199815,50.80500030517578,-1.023614999219041,50.540000915527344,-0.15236778790193017
2868,2008-01-03,50.79999923706055,51.15499877929688,50.40499877929688,50.45000076293945,5039774.0,0.006538498283650718,-2.4090719933417666,1.9999564042199902,72.40326712127099,75.47595745697858,-1.2476454956971779,-2.111511308882463,-3.3274421148619595,-3.485764687492548,13.022135471689467,0.75,1.5467128217226787,1.8029993057250948,-0.5065754929808435,4.112574104431033,0.6482119063721257,2.957786705078064,-2.243596877363281,75.21870558324825,13.24094468402631,1.1547873993529676,1,-1.1324996948242188,-2.799999237060547,-5.101248741149902,-4.519998550415039,-8.825000762939453,3,-0.14163385438744636,-5.524576631563149,50.47000122070313,3.0357770541834537,50.70500183105469,3.4068173589199815,50.80500030517578,-0.14163385438744636
2869,2008-01-04,51.084999084472656,51.709999084472656,50.52999877929688,51.0,7035580.0,0.0056102333010310534,-1.3024361923051337,0.24285558583106268,79.33884362657903,75.52208126195012,-1.367635410712694,-2.218451313370622,-3.5966565355294193,-3.7238613573980146,14.41310484126021,1.1800003051757741,1.5116059206794503,1.9027492523193388,-0.4545841850592325,4.26008268969791,0.7240825336300531,3.0814159710086244,-2.3684809579099593,57.770257208620194,-4.6324246191288125,1.1786667186892845,1,-1.1674995422363281,-2.842498779296875,-5.42874813079834,-4.804998397827148,-9.044998168945312,4,-0.13937553214225074,-2.4090719933417666,50.79999923706055,-5.524576631563149,50.47000122070313,3.0357770541834537,50.70500183105469,-0.13937553214225074
2870,2008-01-07,52.099998474121094,52.224998474121094,50.7599983215332,50.974998474121094,7214856.0,0.01986883444922971,1.1309093128551135,13.235436675343326,82.54799162497469,76.59463720935526,-2.0468450456301213,-3.0080582869459107,-4.5653750503536585,-4.701546376005538,16.183043135603093,1.4650001525878906,1.4812307126254893,2.676748657226561,0.15823081164748487,5.195266502805637,1.4174897344370265,3.9360075800160956,-3.1440018709255995,93.73433248498499,28.883480671995983,1.259258922789537,1,-1.9249992370605469,-3.5999984741210938,-6.443747520446777,-5.819997787475586,-8.864997863769531,0,-0.15978881366718944,-1.3024361923051337,51.084999084472656,-2.4090719933417666,50.79999923706055,-5.524576631563149,50.47000122070313,-0.15978881366718944
2871,2008-01-08,51.98500061035156,52.75,51.80500030517578,52.290000915527344,6252358.0,-0.0022072527281675747,-1.8421004325229742,-0.2711113823784722,78.37053437633898,77.29983354510591,-1.5816227588999325,-2.6542535886903664,-4.423982313109775,-4.536510821016989,18.091429109778634,0.9449996948242188,1.4513876502569403,2.3237506866455107,-0.21961239163462665,4.867113764925648,1.052069147505442,3.5954322257855793,-2.702103820063506,69.64288687759517,5.795422363901906,1.2716815391400693,1,-1.1725006103515625,-3.2224998474121094,-6.328749656677246,-5.704999923706055,-8.61500167846679,1,-0.18187942137240154,1.1309093128551135,52.099998474121094,-1.3024361923051337,51.084999084472656,-2.4090719933417666,50.79999923706055,-0.18187942137240154
2872,2008-01-09,52.40999984741211,52.86999893188477,51.36000061035156,52.0,7190748.0,0.008175420449565651,1.2706775543451625,-1.3442604497586113,79.313566249456,78.03047634672652,-1.6327752101479973,-2.894091043788066,-4.803564075484687,-4.910009862214153,19.96854851502566,1.5099983215332102,1.482619326750303,2.5369998931884794,-0.1843089379610845,5.258308724338043,1.176345477613694,3.897654308763265,-2.711050671958617,81.33878068974026,17.041131743456333,1.360654415574783,1,-1.220001220703125,-3.309999465942383,-6.753748893737793,-6.129999160766602,-8.794998168945312,2,-0.18116769623218398,-1.8421004325229742,51.98500061035156,1.1309093128551135,52.099998474121094,-1.3024361923051337,51.084999084472656,-0.18116769623218398
2873,2008-01-10,49.88999938964844,52.5,49.88999938964844,52.5,12792128.0,-0.04808243589201433,1.0,-6.3658575163520315,54.98390957766506,75.23653414793341,1.0878458171704466,-0.2685392835843601,-2.2947005395450404,-2.33683260502724,20.541072704222096,2.6100006103515625,1.5372046537868869,-0.058750534057615766,-2.6872482957081587,2.569747227592927,-1.3729994148828908,1.2554983467676593,2.9799995422363352,0.0,-62.22827898298695,1.3142488808252724,1,1.489999771118164,-0.19000053405761008,-4.198748588562012,-3.6099987030029297,-7.119998931884766,3,-0.156644592549955,1.2706775543451625,52.40999984741211,-1.8421004325229742,51.98500061035156,1.1309093128551135,52.099998474121094,-0.156644592549955
2874,2008-01-11,49.91999816894531,50.25,49.22000122070313,49.875,7868584.0,0.0006012984498673379,1.9219747635434727,-0.017240673725072934,59.17525913745298,72.71705910403972,1.073545596592659,-0.20509170121056286,-2.3405528858100837,-2.312940282092214,20.913077361605385,1.029998779296868,1.5956199261480322,-0.0947517395019517,-2.6458022362349,2.4562987572309964,-1.3702769878684293,1.180773508864526,2.9500007629394602,19.178010608000225,-45.4085515593177,1.2755252483664752,1,1.12500190734864,-0.07249832153320312,-4.094997406005859,-3.6399974822998047,-6.4199981689453125,4,-0.1591546471603582,1.0,49.88999938964844,1.2706775543451625,52.40999984741211,-1.8421004325229742,51.98500061035156,-0.1591546471603582
2875,2008-01-14,49.73500061035156,50.11000061035156,49.50500106811523,49.91999816894531,4287568.0,-0.003705880716735166,1.1415820460192538,-4.111224143777552,57.104032173155865,70.5597359245874,1.2189921088828228,0.10251238335868607,-2.1817837044216617,-2.078971189283905,21.771246891254293,0.6049995422363352,1.6226803669319168,-0.35424938201904155,-2.7711880470873993,2.062689283049316,-1.5627187145532204,0.8542199505151373,2.9889984130859446,14.10958116687985,-52.38065346079799,1.2084693325341782,1,1.30999946594239,0.22499847412109375,-3.7137508392333984,-3.4549999237060547,-5.604999542236335,0,-0.15472000805047992,1.9219747635434727,49.91999816894531,1.0,49.88999938964844,1.2706775543451625,52.40999984741211,-0.15472000805047992
2876,2008-01-15,49.41999816894531,50.5099983215332,49.1500015258789,49.54999923706055,8995454.0,-0.006333616920488949,-3.0597261365900223,0.702717749917519,53.2974316742379,68.50387061790349,1.4891476259444971,0.5272434954725114,-1.8580418123550544,-1.7286264806306235,22.793270259955705,1.359996795654304,1.472641759671923,-0.7217517852783217,-3.024359611206478,1.5808560406498344,-1.8730556982424034,0.4295521276857599,3.1638409423828193,7.257979337042232,-59.41469846646636,1.1513039129640794,1,1.5900020599365234,0.5400009155273438,-3.1049976348876953,-3.1399974822998047,-5.984996795654297,1,-0.12515171565668526,1.1415820460192538,49.73500061035156,1.9219747635434727,49.91999816894531,1.0,49.88999938964844,-0.12515171565668526
2877,2008-01-16,47.7750015258789,49.42499923706055,47.625,49.0,14060350.0,-0.03328605228682713,-1.3606523751156916,9.422987763725516,40.96941414719506,65.01122028745063,3.0303274283540915,2.1829564764202942,-0.2166317019473496,-0.058851536892497336,22.848736947766657,1.7999992370605469,1.2313685206313636,-2.3024984359741296,-4.795996093586048,0.1909992216377887,-3.5492472647800852,-1.055749607168174,4.602807330322278,3.0769543770030596,-60.356561054611774,1.2467488288059583,1,2.4724979400634837,2.4099979400634837,-1.4612512588500906,-1.4950008392333913,-5.110000610351555,2,-0.09220308641137376,-3.0597261365900223,49.41999816894531,1.1415820460192538,49.73500061035156,1.9219747635434727,49.91999816894531,-0.09220308641137376
2878,2008-01-17,47.43500137329102,48.16999816894531,47.10499954223633,47.99499893188477,9678576.0,-0.007116695797564798,1.3406665269335936,0.4571414335805857,30.10887909322976,59.54122422818958,3.176889416130358,2.5086282912833795,0.15444266988362898,0.30148693931278103,22.662338855385567,1.0649986267089844,1.0381064978099204,-2.551748657226554,-5.291960013016045,0.18846269856293674,-3.921854335121303,-1.181642979331805,4.562582774414061,9.691687205915512,-48.23916106049155,1.3701056778947456,1,2.552497863769524,2.552497863769524,-1.2887506484985423,-1.155000686645515,-5.170001983642585,3,-0.08053124452896365,-1.3606523751156916,47.7750015258789,-3.0597261365900223,49.41999816894531,1.1415820460192538,49.73500061035156,-0.08053124452896365
2879,2008-01-18,45.974998474121094,47.25,45.76499938964844,47.24499893188477,15427738.0,-0.03077902091074891,1.3203087514342338,2.267867847411457,23.16663374721415,52.94329557510508,4.286591617357097,3.9224336926870222,1.632580077092797,1.773385150457841,22.887887555073082,1.6700019836425852,0.8370538800940608,-3.8547513961791964,-7.115614251255245,-0.5938885411031478,-5.485182823717217,-2.2243199686411756,5.533327213037111,4.425692976694566,-47.01578386050609,1.6304314275380234,1,3.342500686645508,3.342500686645508,0.6187524795532227,0.30500221252441406,-3.4650001525878906,4,-0.06971175905881732,1.3406665269335936,47.43500137329102,-1.3606523751156916,47.7750015258789,-3.0597261365900223,49.41999816894531,-0.06971175905881732
2880,2008-01-21,42.5,45.22999954223633,42.16999816894531,45.224998474121094,21586364.0,-0.07558452614364175,1.2376604683080321,2.1456673164665583,16.848457011803177,46.10750920126777,6.991895641640745,7.292052602071962,5.086351940827072,5.236679961298357,24.26980293867345,3.8050003051757812,0.493659371647027,-7.025499916076662,-11.63286916447396,-2.418130667679364,-9.329184540275307,-4.721815291878016,8.31912653145703,3.9568564150719876,-40.878793383099115,2.3036846241986475,1,5.019998550415039,5.019998550415039,4.093750953674316,3.780000686645508,0.7750015258789062,0,0.0235294117647058,1.3203087514342338,45.974998474121094,1.3406665269335936,47.43500137329102,-1.3606523751156916,47.7750015258789,0.0235294117647058
2881,2008-01-22,42.75,43.76499938964844,39.56999969482422,40.125,21774232.0,0.00588235294117645,-1.2463180772703317,-0.963303291700614,18.845817777424685,39.38887048215318,5.916311836678695,6.929505092111029,4.803891613687419,4.978626461794491,25.63267698254435,4.194999694824219,0.05542385381156123,-6.478499984741212,-11.989779359213927,-0.9672206102684981,-9.234139671977573,-3.7228602975048517,6.858248560705391,32.26788891817813,-9.254975338724762,2.7556396872363575,1,3.2849998474121094,3.469999313354492,3.9825010299682617,3.530000686645508,0.5,1,0.032280726739537524,1.2376604683080321,42.5,1.3203087514342338,45.974998474121094,1.3406665269335936,47.43500137329102,0.032280726739537524
2882,2008-01-23,40.25500106811523,43.38999938964844,39.54999923706055,43.38999938964844,20026768.0,-0.05836254811426367,1.4497621744881184,-1.1942850748697944,13.775322997957801,34.81013863996349,7.270358905292632,9.213661167101172,7.230482466454255,7.441162013120682,27.32034378338064,3.8400001525878906,-0.630591823072244,-8.539748954772953,-15.35998589758406,-1.7195120119618466,-11.949867426178507,-5.1296304833674,7.747127674049175,8.178676547707315,-27.880547505617823,3.4101184714055517,1,4.774997711181648,5.954998016357429,6.777499198913581,6.0249996185302805,2.3449974060058665,2,0.0789964034479822,-1.2463180772703317,42.75,1.2376604683080321,42.5,1.3203087514342338,45.974998474121094,0.0789964034479822
2883,2008-01-24,42.22999954223633,42.5,41.435001373291016,41.94499969482422,14699052.0,0.049062189087492936,1.581812465031974,-0.0909090909090907,22.745446958537556,30.762381731195106,4.575706450672747,7.03961256195516,5.220220689931601,5.433438589795337,28.786629505606452,2.2449989318847727,-1.278535321284778,-6.209250450134277,-13.62502733780638,1.2065264375378248,-9.917138893970325,-2.50136200629823,4.25074588900938,34.805195319911874,1.430626771905608,3.7078884438360507,1,2.799999237060547,3.979999542236328,5.028751373291016,4.150001525878906,-0.23999786376953125,3,0.010300766706283104,1.4497621744881184,40.25500106811523,-1.2463180772703317,42.75,1.2376604683080321,42.5,0.010300766706283104
2884,2008-01-25,42.13000106811523,43.310001373291016,41.75500106811523,42.63999938964844,9035560.0,-0.0023679487379839603,-1.4682577406668298,-1.789468752927974,17.48204938704771,26.35993919940531,3.860455312173613,6.827288638199441,5.292254620333516,5.4868650468329605,29.21986693372504,1.5550003051757884,-2.0476098481275002,-5.88874893188477,-13.74371531530474,1.9662174515352007,-9.816232123594759,-1.961265740174781,3.1032100481771536,45.42256500767628,18.870012069657008,3.927483191709986,1,2.8999977111816477,4.079998016357429,5.4299983978271555,4.494998931884773,-0.31500244140625,4,0.0032043275127133786,1.581812465031974,42.22999954223633,1.4497621744881184,40.25500106811523,-1.2463180772703317,42.75,0.0032043275127133786
2885,2008-01-28,41.58000183105469,41.90999984741211,40.775001525878906,41.32500076293945,8550664.0,-0.013054811847056591,1.480878508803015,-0.5000037399115815,16.999669465322683,22.326854509525837,3.5000881041741465,7.0101527459674315,5.828759953220093,5.990932377226287,29.64887963366092,1.354999542236321,-2.5605360781915465,-5.977498245239261,-14.217536793689604,2.2625403032110825,-10.097517519464432,-1.857478971014089,2.630231146975966,48.16138838684921,25.941673979691743,4.120019274225171,1,2.9074974060058594,4.629997253417969,5.979997634887695,5.0449981689453125,-0.5450019836425781,0,0.022366436977497406,-1.4682577406668298,42.13000106811523,1.581812465031974,42.22999954223633,1.4497621744881184,40.25500106811523,0.022366436977497406
2886,2008-01-29,42.99499893188477,43.47999954223633,41.29999923706055,41.974998474121094,10005276.0,0.034030712807070485,1.1909532326177428,3.999985040465569,21.903889149450677,20.2084628431098,1.2045296210460066,5.257479181539793,4.403376804389957,4.529621919094616,29.80245557488159,2.1800003051757812,-3.1331270739433847,-4.1770009994506765,-12.51782084734021,4.163818848438858,-8.347410923395444,-0.006591075505909316,-3.444999694824226,87.65901850661912,69.90532298179104,4.170409923944766,1,0.864999771118157,3.2150001525878835,4.677500724792473,3.6300010681152273,-0.5699996948242259,1,0.006512445655312948,1.480878508803015,41.58000183105469,-1.4682577406668298,42.13000106811523,1.581812465031974,42.22999954223633,0.006512445655312948
2887,2008-01-30,42.77999877929688,43.29499816894531,42.40999984741211,42.93999862670898,5944824.0,-0.0050005851361575315,1.034481397847105,-0.15686252510404763,25.39790357810955,19.685021119207555,0.7112741683058488,5.1298336275642455,4.595284650796835,4.715269912310028,29.67657781677558,0.8849983215332031,-3.7391272011245746,-4.007501029968253,-12.416895707206159,4.401893647269652,-8.21219836858721,0.19719630865070314,-3.1513995361328213,74.12194912135003,51.886784606379265,4.204697338618955,1,0.6200008392333913,3.430000305175774,4.993750572204583,3.845001220703118,-0.6049995422363352,2,0.010986471110667084,1.1909532326177428,42.99499893188477,1.480878508803015,41.58000183105469,-1.4682577406668298,42.13000106811523,0.010986471110667084
2888,2008-01-31,43.60499954223633,43.95500183105469,42.10499954223633,43.02999877929688,8144022.0,0.019284730866768962,1.9019522192469371,-3.5937581956467475,29.288283930744385,20.365204472933133,-0.7980718757869241,3.940178728030361,3.7859610006516817,3.865575984955356,29.373452181786895,1.8500022888183594,-4.328588629602791,-2.8227502822876005,-11.124302067973915,5.478801503398714,-6.973526175130758,1.3280256105555566,-3.8993722930908206,88.99363977265367,63.63001666570867,4.150775892843155,1,-1.2150001525878906,2.604999542236328,4.168749809265137,3.020000457763672,-1.9650001525878906,3,-0.023047840354677218,1.034481397847105,42.77999877929688,1.1909532326177428,42.99499893188477,1.480878508803015,41.58000183105469,-0.023047840354677218
2889,2008-02-01,43.96500015258789,44.5099983215332,43.73500061035156,43.97000122070313,7569232.0,0.008255948036482774,-2.333322395136878,-0.008697498225351308,31.29052344246128,21.969878520784036,-1.646300855619927,3.182588923881326,3.4606509358568402,3.4966961614253336,28.53243691079156,0.904998779296875,-4.710742381707881,-2.1067497253417997,-10.174754314978244,5.961254864294645,-6.140752020160022,1.9272525694764227,-4.089397920166014,85.40833637181636,56.1995733004982,4.034002294818222,2,-1.9350013732910156,2.2449989318847656,3.808749198913574,2.6599998474121094,-2.674999237060547,4,-0.04492206226012807,1.9019522192469371,43.60499954223633,1.034481397847105,42.77999877929688,1.1909532326177428,42.99499893188477,-0.04492206226012807
2890,2008-02-04,43.775001525878906,44.584999084472656,43.50500106811523,44.41999816894531,5718704.0,-0.00432158821902795,1.21538401345907,128.97177726907685,31.546256506438482,23.381038379563346,-1.404077255345264,2.863747035454608,3.727691143751642,3.6885161074280006,27.356458135074774,1.079998016357429,-5.018492350507238,-1.8804985046386733,-9.484656770428806,5.72365976115146,-5.68257763753374,1.9215806282563932,-3.6213355281103503,75.34253892791325,41.56611022652059,3.802079132895067,2,-1.7075023651123047,2.43499755859375,4.463747978210449,3.277498245239258,-1.585002899169929,0,-0.044774479288395064,-2.333322395136878,43.96500015258789,1.9019522192469371,43.60499954223633,1.034481397847105,42.77999877929688,-0.044774479288395064
2891,2008-02-05,42.52999877929688,43.95000076293945,42.165000915527344,43.84500122070313,8052840.0,-0.028440952671263786,1.3409810641118862,2.038774085946464,32.393407423077335,25.44971442679885,-0.21631093808954915,3.5458850719130695,4.984147914453878,4.922211205489383,26.013958234680224,1.7849998474121094,-5.17522596376687,-2.6527511596679645,-9.759406845463324,4.4539045261273955,-6.2060790025656445,0.9005766832297155,-2.021826134591997,17.137069173702866,-19.674867616581384,3.5533278428976787,2,0.15000152587889914,3.680000305175774,5.825001716613762,4.625001907348626,-0.28999710083008523,1,-0.03515163354795392,1.21538401345907,43.775001525878906,-2.333322395136878,43.96500015258789,1.9019522192469371,43.60499954223633,-0.03515163354795392
2892,2008-02-06,42.915000915527344,43.1349983215332,41.93000030517578,41.94499969482422,4802896.0,0.009052484064915545,-1.4099960327148438,-0.7376421443490369,34.87282170935731,26.79720051022327,-0.20597191390947955,2.543473965412147,4.6040263717973815,4.528025391897344,25.26433506633375,1.2049980163574219,-4.861714421188687,-1.7929990768432589,-8.089170521400078,4.50317236771356,-4.941084799121668,1.3550866454351507,-2.0806821556410355,37.09985172243359,-3.012796092928056,3.1480857222784087,2,-0.2350006103515625,3.2949981689453125,5.562499046325684,4.239999771118164,-0.9099998474121165,2,-0.011417958010330742,1.3409810641118862,42.52999877929688,1.21538401345907,43.775001525878906,-2.333322395136878,43.96500015258789,-0.011417958010330742
2893,2008-02-07,42.07500076293945,42.900001525878906,41.6150016784668,42.900001525878906,6626668.0,-0.019573578810852754,2.115148264429946,-0.8505151801164071,36.38268563822008,28.897271204797974,0.6813843209826587,2.9175594197256345,5.41974294255531,5.349153793072247,26.27776052008378,1.2999992370605469,-4.607051009342911,-2.2422492980957003,-8.141835146066157,3.6573365498747563,-5.192042222080929,0.707543625889528,-0.9406275770862393,15.48819818975117,-27.93492350628946,2.9497929239852287,2,0.6049995422363281,4.134998321533203,6.758749008178711,5.192499160766602,-0.22500228881835938,3,0.0023766719502753553,-1.4099960327148438,42.915000915527344,1.3409810641118862,42.52999877929688,1.21538401345907,43.775001525878906,0.0023766719502753553
2894,2008-02-08,41.974998474121094,42.8650016784668,41.59500122070313,42.25500106811523,5110162.0,-0.0023767626144987064,-1.4423153809756313,0.33939676976357286,47.60163754902993,32.29748988076545,0.846059442351887,2.521080614756521,5.493960163397297,5.432145765546736,28.012126205366833,1.2700004577636648,-3.9695577015099275,-1.9450016021728516,-7.301031017634799,3.4110278132890954,-4.623016309903825,0.7330131055581219,-0.5645752163783229,12.708947321416971,-34.23139730502917,2.6780147077309726,2,0.9675006866455078,4.2350006103515625,6.85875129699707,5.292501449584961,-0.404998779296875,4,-0.007980919515201301,2.115148264429946,42.07500076293945,-1.4099960327148438,42.915000915527344,1.3409810641118862,42.52999877929688,-0.007980919515201301
2895,2008-02-11,42.040000915527344,42.5,41.30500030517578,41.54999923706055,5484086.0,0.00154859901773019,-1.4387760265627616,-1.749989782155601,46.700748403748044,35.052696464576265,0.9534335981961206,1.9500075530813632,5.415646800270217,5.346506220147283,29.88490314410514,1.1949996948242188,-3.553922685159158,-1.4952491760253892,-6.152400040751004,3.161901688700226,-3.8238246083882004,0.833326256337422,2.5449981689453125,27.788298039577658,-20.140194186054938,2.3285754323628085,2,0.904998779296875,4.1699981689453125,7.039999008178711,5.469999313354492,0.7999992370605469,0,-0.017840151847451358,-1.4423153809756313,41.974998474121094,2.115148264429946,42.07500076293945,-1.4099960327148438,42.915000915527344,-0.017840151847451358
2896,2008-02-12,43.23500061035156,43.38999938964844,41.91999816894531,42.22000122070313,7641604.0,0.028425301351096,1.218874877641504,2.07142023028235,65.75052129475468,39.53632065531461,-0.2279086863752795,0.2823620601535808,4.239162123363215,4.1268309610968785,31.25777198836589,1.470001220703125,-3.0103125846526595,0.009000396728517046,-3.734631035210647,3.752631828667681,-1.862815319241065,1.8808161126980991,1.284398498535154,92.5660025248367,37.97320142136147,1.871815715969582,2,-0.29000091552734375,2.9749984741210938,6.102499008178711,4.532499313354492,-0.654998779296875,1,-0.02417027798982807,-1.4387760265627616,42.040000915527344,-1.4423153809756313,41.974998474121094,2.115148264429946,42.07500076293945,-0.02417027798982807
2897,2008-02-13,43.36999893188477,43.599998474121094,42.68999862670898,42.90999984741211,4096244.0,0.0031224313548612326,-1.0222184546263562,0.45320134097025927,57.480308259467456,42.668767802950505,-0.302193033282542,-0.21035368161397372,4.0812692083679,3.9553170081660127,33.164581681963455,0.9099998474121165,-2.3636482386298567,0.3642488479614343,-2.7111991798452024,3.439696875768071,-1.1734751659418876,1.9019728618647562,1.0851122009277248,89.97822545793056,31.52408623208305,1.5377240139033197,2,-0.424999237060554,2.8400001525878835,6.417501449584954,4.660001754760735,-1.5049972534179759,2,-0.026054813955441958,1.218874877641504,43.23500061035156,-1.4387760265627616,42.040000915527344,-1.4423153809756313,41.974998474121094,-0.026054813955441958
2898,2008-02-14,43.6150016784668,44.19499969482422,43.49499893188477,43.84500122070313,5389236.0,0.005649129642977702,-1.9786947382091191,-0.5000000000000078,59.56213308442443,45.81005776316863,-0.6097494382980884,-0.7970815995003875,3.8036575643112656,3.676449285811742,34.60557371363957,0.825000762939446,-1.849205757624702,0.8002515792846694,-1.491638394809513,3.092141553378852,-0.3456934077624254,1.9461965663317642,0.7771072377929684,79.93086024741419,19.00922730579969,1.1459449870470928,2,-0.6700019836425781,2.4099979400634766,6.529997825622559,4.474998474121094,-0.8300018310546875,3,-0.036913918339855134,-1.0222184546263562,43.36999893188477,1.218874877641504,43.23500061035156,-1.4387760265627616,42.040000915527344,-0.036913918339855134
2899,2008-02-15,42.77000045776367,44.09500122070313,42.43000030517578,43.540000915527344,7095080.0,-0.01937409579695859,-1.2965517785687888,3.347834740351181,57.382117230343574,48.680708954713644,0.05354566456820464,-0.21555354370760682,4.595887222967811,4.48352563428044,35.41616677867942,1.6650009155273509,-1.4621679097358182,0.11550025939941122,-1.6287740115428733,1.8597745303416957,-0.756636876071731,0.9876373948705535,1.5603662862744159,50.69205750822338,-11.354411151413686,0.8721371354711416,2,-0.020000457763671875,2.259998321533203,7.769998550415039,5.319999694824219,-0.7550010681152344,4,-0.02151045063820145,-1.9786947382091191,43.6150016784668,-1.0222184546263562,43.36999893188477,1.218874877641504,43.23500061035156,-0.02151045063820145
2900,2008-02-18,43.5,43.915000915527344,43.00500106811523,43.25,3140912.0,0.017068027459041568,-1.4594661470415111,-0.3246751316565189,53.42373074227424,51.01741154573553,-0.8041277839133727,-0.9136369838237357,3.8237346077498273,3.710040490559443,34.5954909489281,1.1450004577636719,-1.155512490881648,0.7954998016357422,-0.9870377203173106,2.578037323588795,-0.09576895934078067,1.686768562612265,0.7698594152608393,69.45058335485213,10.204240227512912,0.8912687609765255,2,-0.75,1.529998779296875,6.946249961853027,4.590000152587891,-0.5349998474121094,0,-0.04436782310748921,-1.2965517785687888,42.77000045776367,-1.9786947382091191,43.6150016784668,-1.0222184546263562,43.36999893188477,-0.04436782310748921
2901,2008-02-19,44.13000106811523,44.349998474121094,43.13000106811523,43.52000045776367,5369404.0,0.014482783175062686,1.3238147138964713,2.4400024414062216,58.664956013525206,53.6609820239764,-1.3223610120848193,-1.5124974288750437,3.159805124555838,3.0361033351246505,32.80726212407523,1.2199974060058665,-0.8864277539570438,1.3565008163452106,-0.5368450069818209,3.249846639672242,0.4098279046816913,2.30317372800873,-2.825000762939446,88.541790843128,29.88921749980679,0.946672911663517,2,-1.3025016784667898,0.8999977111816477,6.3724985122680735,3.9599990844726634,-1.6850013732910085,1,-0.029231835130395845,-1.4594661470415111,43.5,-1.2965517785687888,42.77000045776367,-1.9786947382091191,43.6150016784668,-0.029231835130395845
2902,2008-02-20,43.435001373291016,43.685001373291016,42.915000915527344,43.67499923706055,6846924.0,-0.0157489163381499,4.9230317791015,-0.3934387272681838,48.89035301335739,55.050722843436105,-0.6099890538479187,-0.597688710769603,3.7814748670654126,3.6909025773191786,30.959893730796374,1.2150001525878835,-0.621505991793498,0.5025011062622085,-0.9925241834749841,1.997526395999401,-0.24501153860639135,1.2500137511308083,-2.069101104736326,52.34385554999245,-2.3687116988545327,0.7475126448685965,2,-0.6075019836425781,1.0524978637695312,7.0499982833862305,4.654998779296875,-0.7800025939941335,2,-0.019684575001811422,1.3238147138964713,44.13000106811523,-1.4594661470415111,43.5,-1.2965517785687888,42.77000045776367,-0.019684575001811422
2903,2008-02-21,42.665000915527344,44.04999923706055,42.3849983215332,43.45000076293945,10914644.0,-0.017727648979358857,-1.4758285236184183,3.270861811361541,41.94549292013015,54.422262329113906,0.2821782633272534,0.21773531205068508,4.461238386341314,4.4120646547248015,29.11698662182549,1.6650009155273438,-0.2963849017779836,-0.2892494201660156,-1.7535843872747279,1.1750855469426966,-1.0214169037203717,0.4429180633883405,-1.2394186828613272,14.249494771050236,-35.069171147387166,0.7321674835543546,2,0.16249847412109375,1.194997787475586,7.551248550415039,5.424999237060547,0.9099998474121094,3,-0.018750714166032023,4.9230317791015,43.435001373291016,1.3238147138964713,44.13000106811523,-1.4594661470415111,43.5,-0.018750714166032023
2904,2008-02-22,42.26499938964844,43.0,41.974998474121094,42.34000015258789,6711612.0,-0.00937540178824492,-2.129763256748493,0.09554239174275815,40.88164507158532,53.77569529220694,0.8131543509975074,0.6623269852940297,4.757240947803794,4.761364044853984,27.950429009088662,1.0250015258789062,-0.04309292795482378,-0.6960008621215792,-2.1455077866119936,0.7535060623688352,-1.42075432436679,0.028752600123631566,-0.7809288321533217,12.21056486430921,-32.41934148046037,0.7247534622452084,2,0.8699989318847656,1.135000228881836,7.722499847412109,5.825000762939453,2.0250015258789062,4,0.012303335272046079,-1.4758285236184183,42.665000915527344,4.9230317791015,43.435001373291016,1.3238147138964713,44.13000106811523,0.012303335272046079
2905,2008-02-25,42.5099983215332,42.92499923706055,42.275001525878906,42.68000030517578,4005806.0,0.005796733359110684,-1.0312568918347031,2.2666700574741876,49.862634411560144,52.01037452740754,0.7172636324691624,0.5170846068547519,4.420390174372841,4.465375347624068,26.403628808928403,0.6599998474121094,0.25308670179817483,-0.49750175476074077,-1.814043114307438,0.8190396047859565,-1.1557724345340858,0.1607689250126043,-0.9686092057055689,22.526309364720394,-24.524520684863976,0.6582706797733479,2,0.6525001525878906,-0.11999893188476562,6.807500839233398,5.5800018310546875,1.895000457763679,0,-0.01164429431732128,-2.129763256748493,42.26499938964844,-1.4758285236184183,42.665000915527344,4.9230317791015,43.435001373291016,-0.01164429431732128
2906,2008-02-26,43.275001525878906,43.435001373291016,42.45000076293945,42.54999923706055,6016918.0,0.017995841791369704,-1.1297328060111431,-4.264669583754067,52.34986997180315,51.44032582877817,-0.04634209836107317,-0.23807202079073875,3.566501006418946,3.6651288929327706,25.821808559094773,0.9850006103515625,0.38109267130740676,0.2535013198852525,-1.0684244000935834,1.5754270398640884,-0.40746154010416546,0.9144641798746704,-1.6774402228854015,62.65072644678086,13.74874584823774,0.6609628599894181,2,-0.1125030517578125,-1.2075023651123047,4.244997024536133,4.244997024536133,1.154998779296875,1,-0.007163520793999956,-1.0312568918347031,42.5099983215332,-2.129763256748493,42.26499938964844,-1.4758285236184183,42.665000915527344,-0.007163520793999956
2907,2008-02-27,43.25,43.42499923706055,42.45500183105469,43.39500045776367,4901192.0,-0.0005777359906955493,8.463480898416421,-0.2,58.582885778311066,51.33152057254335,-0.044871179021257035,-0.1855679539439592,3.4782491684918,3.6557411823975343,25.208546019995065,0.9699974060058594,0.5283936434739047,0.20499973297118856,-1.1155591840120493,1.5255586499544265,-0.45527972552043394,0.8652791914628111,-1.5973899535839422,61.44583407635642,7.97365833710532,0.6602794584916198,2,-0.08750152587890625,-1.1825008392333984,2.877499580383301,2.969999313354492,1.3699989318847727,2,-0.01861272381909318,-1.1297328060111431,43.275001525878906,-1.0312568918347031,42.5099983215332,-2.129763256748493,42.26499938964844,-0.01861272381909318
2908,2008-02-28,42.599998474121094,43.30500030517578,42.46500015258789,43.13999938964844,5411574.0,-0.015028937014541222,-1.0740807022831738,3.7241324879640105,54.22582146110666,50.98082104262814,0.4984257028152115,0.40610200994387924,3.9989840562827794,4.270258354708616,25.05049863405821,0.8400001525878906,0.3446420876483458,-0.39475173950195597,-1.7020056996816493,0.9125022206777373,-1.0483787195918026,0.2588752405878907,-0.893440659150933,42.80813417256507,-15.166794885303638,0.6536269800898471,2,0.5625,0.0800018310546875,3.020000457763672,3.6100006103515625,2.075000762939453,3,0.0012910870222027082,8.463480898416421,43.25,-1.1297328060111431,43.275001525878906,-1.0312568918347031,42.5099983215332,0.0012910870222027082
2909,2008-02-29,41.9900016784668,42.59500122070313,41.52999877929688,42.27999877929688,7198544.0,-0.014319174119803324,1.3152177067913546,0.5370307577106336,49.68514359152984,50.56542247032321,1.102034840638936,0.9070556168228308,4.4743128649759285,4.834077424995655,25.489343476707027,1.0699996948242116,0.24121533567574716,-0.9059986114501939,-2.2029943367301783,0.3909971138297905,-1.554496474090186,-0.2575007488102017,2.359996795654297,24.14710093414872,-36.09110683959794,0.6484978626399919,2,0.9499969482421875,0.6899986267089844,3.6299972534179688,4.219997406005859,2.5549964904785156,4,0.037747059326398436,-1.0740807022831738,42.599998474121094,8.463480898416421,43.25,-1.1297328060111431,43.275001525878906,0.037747059326398436
2910,2008-03-03,41.81499862670898,41.81499862670898,41.11999893188477,41.400001525878906,5482822.0,-0.0041677314780286245,2.3494195185175433,-1.4310387919127014,39.73988431340224,48.4626367258651,1.1319178303614095,0.9778248899040918,4.52692399866487,4.952554539375576,25.928321797070886,0.8700027465820241,0.08307226561566239,-0.983001518249516,-2.296436623446013,0.330433586946981,-1.639719070847761,-0.32628396565127105,2.4785998535156324,30.021553428774293,-25.048109546736033,0.6567175525982476,3,0.770000457763679,0.865001678466804,3.8050003051757884,4.395000457763679,3.1800003051757955,0,0.059189342822015156,1.3152177067913546,41.9900016784668,-1.0740807022831738,42.599998474121094,8.463480898416421,43.25,0.059189342822015156
2911,2008-03-04,41.03499984741211,42.32500076293945,40.849998474121094,41.84500122070313,6730022.0,-0.01865356462785217,-1.4999951508254912,-1.9518241733999346,34.56711185696081,46.871165486265475,1.594388213836531,1.7287113593088392,5.169558782754933,5.678901438325198,25.61197020741809,1.4750022888183594,-0.022643984096923475,-1.6882503509521456,-3.2182228419850034,-0.15827785991928778,-2.453236596468578,-0.9232641054357131,3.1316546508789074,7.1845172224271545,-41.67376934178737,0.7649862455164292,3,1.414999008178711,1.6824989318847656,4.313749313354492,5.174999237060547,3.479999542236328,1,0.08212498950691005,2.3494195185175433,41.81499862670898,1.3152177067913546,41.9900016784668,-1.0740807022831738,42.599998474121094,0.08212498950691005
2912,2008-03-05,42.42499923706055,42.560001373291016,41.060001373291016,41.474998474121094,7415190.0,0.03387350785468812,1.4590062441958995,-1.1728384596184265,43.16876277769309,47.007084359328026,0.0514655496131482,0.31633891279135895,3.6477780090627476,4.24933479102431,25.095879332991387,1.5250015258789062,-0.11558215437688091,-0.2737508773803725,-1.8064853019266067,1.2589835471658617,-1.0401180896534896,0.4926163348927446,1.5426558997802715,64.15476937802612,18.43270875561761,0.7663672122731158,3,-0.2824993133544922,0.2924995422363281,2.609999656677246,3.7849998474121094,1.8549995422363352,2,0.04725989638589678,-1.4999951508254912,41.03499984741211,2.3494195185175433,41.81499862670898,1.3152177067913546,41.9900016784668,0.04725989638589678
2913,2008-03-06,42.17499923706055,43.0,41.88000106811523,43.0,5629478.0,-0.005892752021115166,1.7151464148814843,-0.8684211583017785,46.33394443660978,47.6128953998863,0.25104982258849873,0.6052459412780138,3.747157013780324,4.4587104462075615,24.263034107348233,1.1199989318847727,-0.328519594388645,-0.5287508010864244,-2.053549812532985,0.9960482103601365,-1.2911503068097048,0.23364870463685605,1.6055965000170858,61.62789872429517,15.85148575995617,0.7623995057232813,3,-0.03249931335449219,0.5424995422363281,2.630000114440918,4.034999847412109,2.875,3,0.05797272647430729,1.4590062441958995,42.42499923706055,-1.4999951508254912,41.03499984741211,2.3494195185175433,41.81499862670898,0.05797272647430729
2914,2008-03-07,41.63999938964844,41.974998474121094,41.04999923706055,41.650001525878906,6874058.0,-0.012685236682636103,1.8030448403019408,0.012123790279697969,38.257580501131386,46.323444965394216,0.7689313834419664,1.1740561504234108,4.083528112389189,4.945969940318967,23.57461668499088,1.125,-0.4243077246157654,-1.0470006942748995,-2.612327799891517,0.5183264113417181,-1.8296642470832083,-0.2643371414665907,1.9647605116518037,36.74420255140966,-5.788180582553679,0.7826635528083077,3,0.5025005340576172,1.0774993896484375,2.6599998474121094,4.569999694824219,4.1100006103515625,4,0.07288664485827545,1.7151464148814843,42.17499923706055,1.4590062441958995,42.42499923706055,-1.4999951508254912,41.03499984741211,0.07288664485827545
2915,2008-03-10,41.290000915527344,41.849998474121094,41.00500106811523,41.22999954223633,6565748.0,-0.008405342921501191,-2.3137262235120115,-5.998855835240275,31.413619362276776,43.99719489766907,1.0366934006953485,1.5441552058668293,4.21819250092711,5.25049830002574,22.73130196892582,0.8449974060058665,-0.4091200124824539,-1.359499168395999,-3.0229487391494843,0.3039504023574864,-2.1912239537727416,-0.5277743830192563,2.149473300142148,20.465215308457978,-15.576128507905707,0.8317247853767433,3,0.8474979400634766,1.4274978637695312,2.829998016357422,4.9199981689453125,4.534999847412109,0,0.07883257886278972,1.8030448403019408,41.63999938964844,1.7151464148814843,42.17499923706055,1.4590062441958995,42.42499923706055,0.07883257886278972
2916,2008-03-11,42.18999862670898,42.599998474121094,41.11999893188477,41.290000915527344,7156898.0,0.0217969893733565,-1.3870928046908566,14.999618539004269,42.06499328963486,42.16187351003838,-0.03732224627962921,0.5922177621677278,3.1121027767440665,4.307167762384779,22.332405390615985,1.479999542236321,-0.32967069768071156,-0.40725135803223367,-2.0588716482183145,1.2443689321538471,-1.2330615031252776,0.4185587870608103,1.0941070444676129,59.39840566602334,24.369178187673207,0.8258101450930404,3,-0.11249923706053977,0.4099998474121165,1.9487504959106516,4.020000457763679,4.5349998474121165,1,0.06648495843752045,-2.3137262235120115,41.290000915527344,1.8030448403019408,41.63999938964844,1.7151464148814843,42.17499923706055,0.06648495843752045
2917,2008-03-12,42.2400016784668,43.28499984741211,42.0,42.790000915527344,6302074.0,0.001185187328405446,-1.495139050920525,-0.611111817538332,47.01755081040188,41.36095454884896,-0.2745298762961639,0.4777099837415548,2.8599155120925985,4.208573182433312,21.862192762970086,1.2849998474121094,-0.3593167199148084,-0.30074844360351705,-1.9180188045200595,1.3165219173130254,-1.1093836240617918,0.5078867368547577,-1.3900032043457031,54.16672243712453,15.827028823703365,0.8086351804582714,3,-0.1725025177001953,0.3599967956542969,2.204998016357422,3.9699974060058594,4.269996643066406,2,0.053858845188952564,-1.3870928046908566,42.18999862670898,-2.3137262235120115,41.290000915527344,1.8030448403019408,41.63999938964844,0.053858845188952564
2918,2008-03-13,42.00500106811523,42.150001525878906,41.290000915527344,41.60499954223633,5929382.0,-0.0055634611982359194,1.4927465723131357,-0.7272765104488041,48.13219674402565,41.188404899126276,-0.1484126484205106,0.6175722145659464,2.8751941314280103,4.39591673646926,22.03399783226329,0.9500007629394531,-0.4832756999611334,-0.45524902343750995,-2.006298365388915,1.095800318513895,-1.2307736944132088,0.32027564753818893,-1.1063025665283135,43.85967260510487,2.1233280069347344,0.7755246709757017,3,0.06249809265137429,0.5949974060058665,2.4399986267089915,4.204998016357429,3.9300003051757955,3,0.054160163155156704,-1.495139050920525,42.2400016784668,-1.3870928046908566,42.18999862670898,-2.3137262235120115,41.290000915527344,0.054160163155156704
2919,2008-03-14,41.849998474121094,43.0,41.57500076293945,42.185001373291016,6076050.0,-0.003690098560949484,-2.2203433665090495,-0.8375040531003982,45.19651224838709,41.79469689190237,-0.017162852565348885,0.7379517779823388,2.7949555966496433,4.4943725383863935,21.38819875290272,1.4249992370605469,-0.6741764491142135,-0.5642515182495131,-2.131110485151268,1.0026074486522418,-1.3476810017003942,0.2191779652013679,-0.9035739456176728,37.061309579580175,-6.8114760805486085,0.7834294834508786,3,0.2175006866455078,0.75,2.595001220703125,4.3600006103515625,4.640003204345703,4,0.07646358135277476,1.4927465723131357,42.00500106811523,-1.495139050920525,42.2400016784668,-1.3870928046908566,42.18999862670898,0.07646358135277476
2920,2008-03-17,41.56999969482422,42.349998474121094,40.849998474121094,40.849998474121094,9557524.0,-0.006690532604679,-3.1666596024244478,-2.1492387752080986,36.64838480335047,42.02594944150122,0.2508026553859537,0.9127429609226851,2.7988880041768027,4.724723542061604,20.89291589747312,1.5,-0.8027161900518536,-0.7477502822875977,-2.2701537686211566,0.7746532040459613,-1.5089520254543771,0.013451460879181809,1.7150001525878906,29.568821956351115,-11.435918997348672,0.7612017431667809,3,0.4974994659423828,1.029998779296875,3.00624942779541,4.6399993896484375,5.345001220703125,0,0.10055329169743099,-2.2203433665090495,41.849998474121094,1.4927465723131357,42.00500106811523,-1.495139050920525,42.2400016784668,0.10055329169743099
2921,2008-03-18,42.84000015258789,42.84500122070313,41.91999816894531,42.22000122070313,7321010.0,0.030550889273203374,1.9365126460027053,0.8611081676768434,47.313238597531495,42.4864467548166,-0.8227539307444474,-0.48365351780722676,1.2655940924286853,3.4022961476905493,20.591957574390644,1.2750015258789134,-0.8182027081370578,0.5867502212524442,-0.7040610204451525,1.877561462950041,-0.05865539959635413,1.2321558421012426,0.3962996673583987,81.72486883558587,41.51687122754705,0.6454056208487974,3,-0.7725009918212891,-0.24000167846679688,1.7374992370605469,3.3699989318847656,2.1850013732910156,1,0.0696778851475155,-3.1666596024244478,41.56999969482422,-2.2203433665090495,41.849998474121094,1.4927465723131357,42.00500106811523,0.0696778851475155
2922,2008-03-19,42.58000183105469,43.40499877929688,42.36000061035156,43.20000076293945,7312454.0,-0.0060690551028743656,1.0291325780442586,-1.0000000000000115,49.861901595534476,42.87844199469711,-0.6017351301747169,-0.3067195587686058,1.2401481242374501,3.6145295796720376,20.010521006688187,1.0449981689453196,-0.7390488612988761,0.36950187683105185,-0.8081942698076148,1.5471980234697185,-0.21934619648828146,0.9583499501503852,-1.7300033569335938,67.71049511927814,26.68171098592549,0.5888480733193325,3,-0.4525032043457031,0.01999664306640625,1.99749755859375,3.6299972534179688,2.625,2,0.09734608888728036,1.9365126460027053,42.84000015258789,-3.1666596024244478,41.56999969482422,-2.2203433665090495,41.849998474121094,0.09734608888728036
2923,2008-03-20,41.8650016784668,42.99499893188477,41.82500076293945,42.04999923706055,18901610.0,-0.01679192395117335,-7.830195197788964,0.2983836730675756,49.14908114890664,44.08860873333881,0.07226717064564525,0.3639326751139009,1.7367499558811375,4.2631509779768635,19.226331236851777,1.1699981689453196,-0.5525283720327678,-0.30549831390381144,-1.4724914822729218,0.8614948544652989,-0.8889948980883702,0.2779982702807473,-0.9639031982421855,39.726148066971334,-3.2960329305893623,0.5834965841845556,3,0.2624969482421875,0.7349967956542969,2.7124977111816406,4.344997406005859,3.5,3,0.11095178447002318,1.0291325780442586,42.58000183105469,1.9365126460027053,42.84000015258789,-3.1666596024244478,41.56999969482422,0.11095178447002318
2924,2008-03-25,42.78499984741211,43.09500122070313,42.36999893188477,42.875,6562700.0,0.021975352491589994,1.7358443035331828,0.4864937314417684,55.995065882539386,46.819880568923544,-0.746762262819658,-0.5429481438522714,0.603573926546062,3.27905487323342,18.14659801521769,1.2299995422363352,-0.511641005837177,0.5884998321533175,-0.6101008364600844,1.7871005007667193,-0.010800502153387015,1.187800166460022,-1.8338233612060506,75.73389988921681,29.783871840301117,0.5993003343067019,3,-0.657501220703125,-0.18500137329101562,1.6999998092651367,3.424999237060547,3.0400009155273438,1,0.0736239695480434,-7.830195197788964,41.8650016784668,1.0291325780442586,42.58000183105469,1.9365126460027053,42.84000015258789,0.0736239695480434
2925,2008-03-26,42.01499938964844,42.86000061035156,41.93000030517578,42.35499954223633,6425982.0,-0.017996972315292514,-2.6470720232173712,3.7777730682829653,56.06435509174869,48.37536521360286,0.15298202829733043,0.19823018367661405,1.1530177223435203,3.975917210814657,17.1273275928237,0.9300003051757812,-0.5075375601857388,-0.15675067901611328,-1.3485177893662907,1.0350164313340642,-0.7526342341911985,0.4391328761589719,-1.0147464575805643,12.025244635876978,-37.224400327182884,0.5958835551750884,3,0.11249923706054688,0.5849990844726562,1.875,4.194999694824219,3.4449996948242188,2,0.10650963593542029,1.7358443035331828,42.78499984741211,-7.830195197788964,41.8650016784668,1.0291325780442586,42.58000183105469,0.10650963593542029
2926,2008-03-27,42.96500015258789,43.150001525878906,42.05500030517578,42.19499969482422,4987090.0,0.02261099075901707,-1.0857181263646636,-2.264706212343906,53.53403768761422,49.0994193110709,-0.7549106682026547,-0.8181319489184204,-0.0008929874284149264,2.976960050367211,16.455231428164208,1.1350021362304688,-0.3572033235468055,0.8087501525878906,-0.32946117645897743,1.9469614816347587,0.2396444880644566,1.3778558171113247,-1.9166523035754395,72.15195068893969,23.76374924976315,0.5691056645234356,3,-0.8375015258789062,-0.3650016784667969,0.9249992370605469,3.2449989318847656,2.8349990844726562,3,0.09193531360203044,-2.6470720232173712,42.01499938964844,1.7358443035331828,42.78499984741211,-7.830195197788964,41.8650016784668,0.09193531360203044
2927,2008-03-28,42.44499969482422,42.95000076293945,42.21500015258789,42.875,4545244.0,-0.012102885044033895,1.5344768619610112,-0.5584416227811604,51.7067033057656,49.496586706819784,-0.22660291846528935,-0.38106996021265616,0.35798216335926725,3.447756613036873,15.74681435162533,0.75,-0.11892509353457115,0.32899971008301065,-0.697843171318631,1.3558425914846524,-0.18442173061781375,0.8424211507838351,-1.3495188272060759,46.79234527452849,0.07561819282081927,0.5134214407008219,3,-0.3175010681152344,0.0049991607666015625,1.4837493896484375,3.7649993896484375,3.1399993896484375,4,0.06078458828141531,-1.0857181263646636,42.96500015258789,-2.6470720232173712,42.01499938964844,1.7358443035331828,42.78499984741211,0.06078458828141531
2928,2008-03-31,42.65499877929688,43.11000061035156,42.025001525878906,42.82500076293945,4962402.0,0.004947557686006299,1.9324233067164294,0.39535316974501994,56.69083396282976,50.77373356398008,-0.37403758848103763,-0.6184453018633391,-0.003063177076491286,3.2084358308895418,15.056454783914546,1.0849990844726562,-0.0311580483619025,0.5362487792968835,-0.4963303983260161,1.5688279569197832,0.019959190485430156,1.052538368108337,-1.5133275534451656,59.4260449758617,10.97496129719054,0.5162895888114507,3,-0.5275001525878977,-0.2049999237060618,1.00250053405761,3.555000305175774,2.7350006103515554,0,0.05978204488885086,1.5344768619610112,42.44499969482422,-1.0857181263646636,42.96500015258789,-2.6470720232173712,42.01499938964844,0.05978204488885086
2929,2008-04-01,43.57500076293945,43.7599983215332,42.35499954223633,42.35499954223633,7884814.0,0.021568444730306835,-1.3032743827700928,-7.176394031190696,64.00980454068113,53.81389131257237,-1.1439097481122857,-1.4900082436526318,-1.0194677015755929,2.2658407798663376,13.560007026458692,1.404998779296875,0.02959308463860566,1.3770008087158203,0.15932200739255364,2.594679610039087,0.7681614080541905,1.98584020937745,-2.3880629860188307,89.89083283478175,36.33412647709855,0.6088394006616321,4,-0.782501220703125,-1.2700023651123047,-0.23125171661376953,2.634998321533203,1.6499977111816406,1,0.041078620405894384,1.9324233067164294,42.65499877929688,1.5344768619610112,42.44499969482422,-1.0857181263646636,42.96500015258789,0.041078620405894384
2930,2008-04-02,44.290000915527344,44.59000015258789,43.52999877929688,43.875,6693304.0,0.016408494321725753,1.0886739127166534,0.3401643444980864,63.17441005050047,55.57624369623559,-1.6008486728617726,-2.118707559485273,-1.7125229157085045,1.5324952319057417,11.984796595732265,1.0600013732910085,0.12328113846708533,1.9682508468627944,0.4487967143465994,3.4877049793789894,1.2085237806046933,2.7279779131208954,-3.000140716822216,88.30411704954945,34.02044200312845,0.7597270662580988,4,-1.0825004577636719,-1.5700016021728516,-1.0225019454956055,1.9199981689453125,0.25499725341796875,2,0.034657932167121874,-1.3032743827700928,43.57500076293945,1.9324233067164294,42.65499877929688,1.5344768619610112,42.44499969482422,0.034657932167121874
2931,2008-04-03,44.40499877929688,44.86999893188477,44.02999877929688,44.73500061035156,5293168.0,0.0025964746306703645,1.8000076294138676,-0.7951833808254264,63.47229086461887,57.088509170578305,-1.6433182084558808,-2.074657293763927,-1.8118465789812674,1.3928484076290388,10.945135000059302,0.8400001525878906,0.26904273157258274,1.9147487640380945,0.25514364250047095,3.574353885575718,1.0849462032692827,2.7445513248069062,-2.917130183358786,83.65551576228988,28.14433766830841,0.8298025607688108,4,-1.0574989318847727,-1.5450000762939524,-1.6287498474121165,1.8050003051757741,0.4850006103515554,3,0.023758593270531758,1.0886739127166534,44.290000915527344,-1.3032743827700928,43.57500076293945,1.9324233067164294,42.65499877929688,0.023758593270531758
2932,2008-04-04,44.43000030517578,44.9900016784668,44.02000045776367,44.5,5286546.0,0.0005630340404503276,-1.1797795189191969,0.2121191103712997,65.49520128193322,58.90474474091459,-1.5402768123816983,-2.046681896134274,-1.7401266376803264,1.3399794736528037,10.12715528445402,0.970001220703125,0.51964678137589,1.8395002365112276,-0.03218606009725278,3.711186533119708,0.903657088206991,2.7753433848154643,-2.6715612823619495,81.11293947819061,23.131224636502118,0.9358431483042395,4,-0.9699993133544922,-1.510000228881836,-1.8150014877319336,1.779998779296875,1.2150001525878906,4,0.030834997129747244,1.8000076294138676,44.40499877929688,1.0886739127166534,44.290000915527344,-1.3032743827700928,43.57500076293945,0.030834997129747244
2933,2008-04-07,44.61999893188477,44.97999954223633,44.54499816894531,44.59500122070313,3900996.0,0.004276358888227527,-5.959809576122984,-0.3571117166212534,67.62087523556738,60.19650133569547,-1.4509662338881384,-2.154581951480104,-1.892871654418137,1.128683478536665,9.714934936457208,0.5499992370605469,0.6148222950306064,1.9072488784790096,-0.159407158682491,3.97390491564051,0.8739208598982628,2.9405768970597563,-2.538403643505646,85.958161418748,24.283793393343174,1.0333280185807487,4,-1.1599979400634837,-1.6999988555908274,-2.005000114440925,1.5900001525878835,1.0,0,0.021627076998836703,-1.1797795189191969,44.43000030517578,1.8000076294138676,44.40499877929688,1.0886739127166534,44.290000915527344,0.021627076998836703
2934,2008-04-08,44.67499923706055,44.71500015258789,44.25,44.50500106811523,3768622.0,0.001232637976072981,2.720001220703125,6.800549366702558,70.33398968457668,61.78201629045414,-1.3518362372508008,-2.0770404188143488,-1.9059874096162872,1.0570400489042626,8.601798477928593,0.4650001525878906,0.7163925773992474,1.8104991912841797,-0.3672174184832002,3.9882158010515596,0.7216408864004933,2.899357496167866,-2.3025633096726494,78.42453315775299,12.164858758553777,1.0888583048836884,4,-1.1674976348876953,-1.7549991607666016,-1.7537498474121094,1.5349998474121094,1.1450004577636719,1,0.0160044804655477,-5.959809576122984,44.61999893188477,-1.1797795189191969,44.43000030517578,1.8000076294138676,44.40499877929688,0.0160044804655477
2935,2008-04-09,44.54499816894531,45.16999816894531,44.224998474121094,44.5,3655210.0,-0.002909928826756225,-2.1764630455967584,0.26469796248091526,63.125468027310774,62.84773077264264,-0.9221921498117354,-1.7820462908456989,-1.7170180145968175,1.1800912469259046,7.536958515181258,0.9449996948242188,0.8902027563552011,1.5177482604980455,-0.6510210645001138,3.6865175854962047,0.4333635979989694,2.6021329229971215,-1.9108056664495265,45.652065745608944,-17.880896894716564,1.0843846624990785,4,-0.9474983215332031,-1.5349998474121094,-1.7349987030029297,1.6650009155273438,1.8700027465820312,2,0.015265469370921325,2.720001220703125,44.67499923706055,-5.959809576122984,44.61999893188477,-1.1797795189191969,44.43000030517578,0.015265469370921325
2936,2008-04-10,44.99499893188477,45.01499938964844,43.8849983215332,44.400001525878906,6277382.0,0.010102161442071322,2.5590678897759838,13.222702611054753,68.06280183036958,64.6650750531542,-1.1778150848447524,-2.1198126456326847,-2.1472221681830135,0.7192201141811907,7.051823753534969,1.1300010681152344,0.95327266381112,1.8274990081787195,-0.4721374392380966,4.1271354555955355,0.6776807844703114,2.9773172318871275,-2.056509749415042,86.38138071277014,22.411174365091696,1.1498182237084065,4,-1.3974990844726634,-1.9850006103515696,-2.362499237060554,1.2150001525878835,1.6850013732910085,3,-0.01000112842808798,-2.1764630455967584,44.54499816894531,2.720001220703125,44.67499923706055,-5.959809576122984,44.61999893188477,-0.01000112842808798
2937,2008-04-11,44.51499938964844,45.47999954223633,44.17499923706055,45.32500076293945,5817246.0,-0.010667842063136312,1.3303599102182895,-1.3613527808943577,70.54261548624959,66.20416188908975,-0.4171777306376754,-1.53957178388535,-1.6456643320558726,1.1804979165178082,7.31879842161976,1.3050003051757812,1.0763543881810378,1.2337495803833036,-1.0975603333264488,3.565059494093056,0.06809462352842388,2.3994045372381834,-1.3087291288016374,39.49846933894576,-26.40086247753741,1.1656549568548775,4,-0.5974998474121094,-1.3500003814697266,-1.9312505722045898,1.6949996948242188,2.020000457763672,4,0.008424126814369881,2.5590678897759838,44.99499893188477,-2.1764630455967584,44.54499816894531,2.720001220703125,44.67499923706055,0.008424126814369881
2938,2008-04-14,44.27999877929688,44.43000030517578,43.84500122070313,43.84500122070313,3940342.0,-0.0052791331814822096,-1.6896660586501708,-0.5370331124580267,62.966158724403044,66.08820124283662,0.08109828477285674,-1.186212963564138,-1.4179879796209462,1.4099100115813528,6.940320959103722,0.6699981689453054,1.1642800856373299,0.8849990844726605,-1.4057689327710037,3.1757671017163247,-0.2603849241491716,2.0303830930944926,-0.7554064190555465,26.60538257836481,-36.47813864222084,1.145384008621831,4,0.22500038146971946,-1.1149997711181712,-1.8499994277954173,1.9300003051757741,2.8000030517578054,0,0.030826597021158753,1.3303599102182895,44.51499938964844,2.5590678897759838,44.99499893188477,-2.1764630455967584,44.54499816894531,0.030826597021158753
2939,2008-04-15,45.04999923706055,45.29999923706055,44.5099983215332,44.900001525878906,5557164.0,0.017389351377391504,1.4307806071845675,0.34482425985688225,76.3226206459374,67.5491135312185,-0.5114554783763055,-1.7962816714281402,-2.1981219043117903,0.6459269861140058,7.537475677037792,1.0200004577636648,1.3420618745027753,1.494999504089357,-0.7884042564868281,3.778403264665542,0.35329762380126795,2.636701384377446,-1.2516498713399145,73.70026014628841,3.9864389458263503,1.1417018802880925,4,-0.3874988555908203,-1.885000228881836,-2.619999885559082,1.1599998474121094,2.0600013732910156,1,0.012652601653216244,-1.6896660586501708,44.27999877929688,1.3303599102182895,44.51499938964844,2.5590678897759838,44.99499893188477,0.012652601653216244
2940,2008-04-16,45.75,45.93999862670898,45.03499984741211,45.34500122070313,5015768.0,0.015538307986553646,1.3057410269119984,2.700033061214062,75.24930398243096,68.85767054430873,-1.0980473659325511,-2.2841820565144673,-2.8942058335540395,-0.022209452072388558,7.800597084155184,0.9049987792968679,1.4957471815918808,1.9860002517700224,-0.29759623663728263,4.269596740177327,0.8442020075663734,3.1277984959736713,-1.904998779296868,90.93084191110225,20.636234479456206,1.1417982442036516,4,-0.8575000762939453,-2.355001449584961,-3.320000648498535,0.45999908447265625,0.9249992370605469,2,0.0015300479742998974,1.4307806071845675,45.04999923706055,-1.6896660586501708,44.27999877929688,1.3303599102182895,44.51499938964844,0.0015300479742998974
2941,2008-04-17,45.82500076293945,46.17499923706055,45.45000076293945,45.82500076293945,3986576.0,0.0016393609385672026,1.071433242506812,0.0,83.3333207932458,70.83968382334346,-1.0621326831277855,-2.238876266874094,-2.9242011904398595,-0.09069253292361168,8.552890065953273,0.7249984741210938,1.519707559604278,1.9117509841918974,-0.5039345947107563,4.327436563094551,0.7039081947405705,3.119593773643224,-1.6447999572753886,84.97859347244162,11.227334151290705,1.2078427894513257,4,-0.8150005340576172,-2.312501907348633,-3.3975019454956055,0.3849983215332031,1.2099990844726562,3,0.01287507130965615,1.3057410269119984,45.75,1.4307806071845675,45.04999923706055,-1.6896660586501708,44.27999877929688,0.01287507130965615
2942,2008-04-18,46.724998474121094,46.76499938964844,45.75500106811523,45.75500106811523,8477424.0,0.019639884259631257,-1.0824763350492803,100.0,85.32984535911784,72.80734717040463,-1.790656073392391,-2.964405873516128,-3.780219198043717,-0.9844614890350272,9.889762280987766,1.0099983215332102,1.532789247429129,2.604498863220215,-0.030813188767410793,5.2398109152078405,1.286842837226402,3.9221548892140277,-2.1857339508056626,98.63010477360018,22.113936376388494,1.3176560259938135,4,-1.4199981689453125,-2.917499542236328,-4.386249542236328,-0.5149993896484375,0.1750030517578054,4,-0.0009630427055066226,1.071433242506812,45.82500076293945,1.3057410269119984,45.75,1.4307806071845675,45.04999923706055,-0.0009630427055066226
2943,2008-04-21,46.5099983215332,46.8849983215332,46.290000915527344,46.88000106811523,4723002.0,-0.004601394534169301,2.131587929407513,-0.38144715057081957,79.03063680914742,73.77364129535692,-1.4297154502347382,-2.5123827849128446,-3.495751037577314,-0.7740796788917734,10.961021624461232,0.5949974060058594,1.5358719575216924,2.1572488784790025,-0.45977088606689875,4.774268643024904,0.8487389962060519,3.465758760751953,-1.5255868249511693,84.21052631578947,8.998430307635346,1.3085098822729502,4,-1.144998550415039,-2.6424999237060547,-4.1762495040893555,-0.2999992370605469,1.0800018310546875,0,0.000537551640102496,-1.0824763350492803,46.724998474121094,1.071433242506812,45.82500076293945,1.3057410269119984,45.75,0.000537551640102496
2944,2008-04-22,45.93500137329102,46.8650016784668,45.474998474121094,46.5,5648354.0,-0.012362867533709854,1.1467198072328906,1.527011980122492,66.73450079437343,74.17464493614168,-0.7344237208236208,-1.7805873056567947,-2.853311450499554,-0.20701168582382223,11.832330216219807,1.3900032043457031,1.51349260034538,1.4247518539428796,-1.174086794521152,4.023590502406911,0.12533252971086029,2.724171178174899,-0.570472511718755,48.64877125406768,-23.87837842165095,1.2994193242320167,4,-0.5700016021728587,-2.0675029754638743,-3.601252555847175,0.2749977111816335,1.75,1,0.024926535833945218,2.131587929407513,46.5099983215332,-1.0824763350492803,46.724998474121094,1.071433242506812,45.82500076293945,0.024926535833945218
2945,2008-04-23,46.4900016784668,46.79499816894531,45.79999923706055,46.00500106811523,6595536.0,0.012082296475090182,-1.2234506862160088,-0.8584102463693005,69.46781584876845,74.33075760485265,-1.1002096461099171,-2.090313505448293,-3.3351249872671787,-0.7607266092241218,12.410304855415093,0.9949989318847656,1.4742335783627212,1.7560020446777358,-0.7051993800050269,4.2172034693604985,0.525401332336358,2.9866027570191136,-1.0150032043457031,72.47405469780102,1.2986126622926264,1.23060071234138,4,-1.1250019073486328,-2.6225032806396484,-4.156252861022949,-0.2800025939941406,1.6949996948242259,2,0.013336177876972055,1.1467198072328906,45.93500137329102,2.131587929407513,46.5099983215332,-1.0824763350492803,46.724998474121094,0.013336177876972055
2946,2008-04-24,46.915000915527344,47.1349983215332,45.625,46.5,11178196.0,0.009141734173294225,2.532177466849892,0.85567091395311,71.58993741374675,74.4471267079079,-1.3680837519092535,-2.3233341902922007,-3.7190142809059807,-1.1729346481286385,13.367866843730477,1.5099983215332031,1.4261156801982864,1.9835012435913058,-0.5136746887552093,4.480677175937821,0.7349132774180518,3.2320892097645597,-0.030002593994140625,86.74714299830637,16.133550179520654,1.248587966173257,4,-1.4250011444091797,-2.4350013732910156,-4.581252098083496,-0.7050018310546875,0.6899986267089844,3,-0.005115670335356759,-1.2234506862160088,46.4900016784668,1.1467198072328906,45.93500137329102,2.131587929407513,46.5099983215332,-0.005115670335356759
2947,2008-04-25,45.025001525878906,45.5250015258789,44.875,45.25500106811523,7476766.0,-0.0402856091392062,-1.4528239417865383,-0.5542145417777198,52.71631590716386,73.3082552837702,0.6725982468933154,-0.24257398790539497,-1.8133713731311047,0.6975197096742676,14.076095107520603,2.0400009155273438,1.4347155750459137,-0.0354982376098647,-2.2414092566810098,2.1704127814612804,-1.1384537471454408,1.0674572719257114,2.109996795654297,6.637240587733882,-59.4727504608414,1.1029555095355734,4,0.7974967956542969,-0.5450019836425781,-2.6912527084350586,1.18499755859375,3.3249969482421875,4,0.04464182683876028,2.532177466849892,46.915000915527344,-1.2234506862160088,46.4900016784668,1.1467198072328906,45.93500137329102,0.04464182683876028
2948,2008-04-28,45.20500183105469,45.43000030517578,44.93999862670898,45.13999938964844,4419688.0,0.003997785654095365,-1.1075161200347494,-0.2826198729537513,53.496060242037075,70.77197079444794,0.7125394131392326,-0.23372231678121125,-1.9832123846655207,0.49283495985191905,14.661169024875448,0.490001678466804,1.3730132570624392,0.0170019149780245,-1.8760894776314387,1.9100933075874877,-0.9295437813267071,0.9635476112827561,1.9299964904785156,14.601861776198636,-47.88702208659113,0.9465456963047298,4,0.7999973297119141,-0.7250022888183594,-2.8412532806396484,1.0049972534179688,3.1399993896484446,0,0.03749584395901495,-1.4528239417865383,45.025001525878906,2.532177466849892,46.915000915527344,-1.2234506862160088,46.4900016784668,0.03749584395901495
2949,2008-04-29,45.3650016784668,45.56000137329102,44.95000076293945,45.084999084472656,4462748.0,0.0035394279599871847,-1.2181871146283698,4.307570422535211,55.38767315900678,68.5651229251786,0.6726589609738198,-0.2664025343599903,-2.1037431809215406,0.3040403253083497,15.811322890789425,0.6100006103515696,1.339677728455051,0.08750171661377237,-1.6471230443044789,1.8221264775320236,-0.7798106638453532,0.954814097072898,1.6795967102050753,21.681506300162884,-41.16343360828516,0.8673123804591274,4,0.6399974822998047,-0.8325023651123047,-3.001253128051758,0.8449974060058594,2.759998321533203,1,0.04904658639475423,-1.1075161200347494,45.20500183105469,-1.4528239417865383,45.025001525878906,2.532177466849892,46.915000915527344,0.04904658639475423
2950,2008-04-30,45.82500076293945,46.04999923706055,45.125,45.13000106811523,5239786.0,0.01013995519570332,-1.624104495379088,2.482118772223837,55.4462097303878,65.46655502930548,0.2507908942175803,-0.6382293050667229,-2.5416478859975626,-0.18077425300818106,16.47670882997708,0.9249992370605469,1.4161605283825125,0.4707508087158203,-1.2150522062345317,2.1565538236661723,-0.3721506987593557,1.3136523161909963,1.132813690185543,42.03546320755513,-17.095642335701946,0.8429015074751762,4,0.17999839782714844,-1.292501449584961,-3.461252212524414,0.1999988555908203,1.3849983215332031,2,0.040589210679420784,-1.2181871146283698,45.3650016784668,-1.1075161200347494,45.20500183105469,-1.4528239417865383,45.025001525878906,0.040589210679420784
2951,2008-05-02,45.459999084472656,46.06000137329102,45.349998474121094,46.06000137329102,5290864.0,-0.00796512105597147,1.3666673024470866,-0.8633130248641542,56.29580306904073,62.24055033040803,0.6242150870438579,-0.2004123727763556,-2.1786475660132396,0.15791573091852484,16.961734196912005,0.710002899169929,1.3386880019704819,0.052999114990235796,-1.5726913377115537,1.6786895676920253,-0.7598461113606589,0.8658443413411305,1.4145027905273366,49.36695413676851,-11.741614280967497,0.8128452263508947,5,0.5450000762939453,-0.8799991607666016,-3.096250534057617,-0.43000030517578125,2.6000022888183665,4,0.05994285841833902,-1.624104495379088,45.82500076293945,-1.2181871146283698,45.3650016784668,-1.1075161200347494,45.20500183105469,0.05994285841833902
2952,2008-05-05,45.79999923706055,46.04999923706055,45.20000076293945,45.34500122070313,2500578.0,0.00747910601485291,-1.2818783698674328,-0.7583271344739027,59.986866608351704,60.12457586365295,0.15556445712786626,-0.45588667524172166,-2.494334163955841,-0.2218549568967063,17.30981341909242,0.8499984741210938,1.2319084455358507,0.32449932098388956,-1.242240848561643,1.891239490529422,-0.45887076378888025,1.1078694057566594,0.9945225629394443,76.78558047969666,10.845279631804729,0.7833700847727668,5,0.2049999237060547,-1.2199993133544922,-3.436250686645508,-0.7700004577636719,1.1949996948242259,0,0.03941048766907418,1.3666673024470866,45.459999084472656,-1.624104495379088,45.82500076293945,-1.2181871146283698,45.3650016784668,0.03941048766907418
2953,2008-05-06,45.584999084472656,46.04999923706055,45.06000137329102,45.790000915527344,4200590.0,-0.00469432655391655,1.7310343376092914,-0.45055543911130447,53.79163794152236,58.68647999111395,0.2520618658103615,-0.17379487497720447,-2.2321942704494333,-0.05147275518988437,17.612139926925312,0.9899978637695241,1.073023218621593,0.06124916076660014,-1.4531207428617279,1.5756190643949282,-0.6959357910475603,0.8184341125807606,1.1327418435273344,57.20702453776855,-7.4314791791580035,0.7571849518141632,5,0.4200000762939453,-1.0049991607666016,-3.296250343322754,-0.5550003051757812,0.8899993896484375,1,0.06065590534563081,-1.2818783698674328,45.79999923706055,1.3666673024470866,45.459999084472656,-1.624104495379088,45.82500076293945,0.06065590534563081
2954,2008-05-07,45.38999938964844,45.77000045776367,45.21500015258789,45.41999816894531,3349302.0,-0.004277716326436032,-1.9210753508542975,0.14633420171194642,47.251901817194906,56.21804509871689,0.4041206059387079,0.08170646788965996,-1.9784536112263993,0.09372952069247731,18.249532647148474,0.5550003051757812,0.78725620139722,-0.16950054168701456,-1.6323889743284923,1.2933878909544632,-0.9009447580077534,0.5619436746337243,1.2540319012315564,32.99980163574148,-27.14332150988507,0.7314442163207374,5,0.6149997711181641,-0.6450004577636719,-3.101250648498535,-0.9025001525878906,1.7150001525878906,2,0.06510248668847973,1.7310343376092914,45.584999084472656,-1.2818783698674328,45.79999923706055,1.3666673024470866,45.459999084472656,0.06510248668847973
2955,2008-05-08,45.224998474121094,45.39500045776367,44.935001373291016,45.02000045776367,3842378.0,-0.0036351821490654412,-1.4533534073222587,-6.83354526958291,45.4819074648045,53.31715288216775,0.4143875090923146,0.31648995906594735,-1.7633162011529961,0.2131363222584497,18.39113109115361,0.45999908447265625,0.5673217973465654,-0.3685014724731417,-1.762077679928062,1.0250747349817786,-1.0652895762006054,0.328286631254322,1.348271565123703,25.77752007378456,-29.93424843925821,0.6967881037274609,5,0.24250221252441406,0.10750007629394531,-2.6762495040893555,-1.364999771118164,2.2050018310546875,3,0.06412386122109792,-1.9210753508542975,45.38999938964844,1.7310343376092914,45.584999084472656,-1.2818783698674328,45.79999923706055,0.06412386122109792
2956,2008-05-09,44.54499816894531,45.040000915527344,44.415000915527344,44.97000122070313,4609924.0,-0.015035938709094587,1.212379820676245,-2.073205679301845,33.02179963445441,51.12887329631114,0.8077970980666933,1.0129850383970904,-1.064709471422205,0.8411295708311215,18.679775667350796,0.80999755859375,0.44182054423986017,-1.0260017395019503,-2.473743141768068,0.42173966276416763,-1.7498724406350092,-0.3021310383688913,1.96034106872969,7.950910512009893,-40.583286799101195,0.7238707011330573,5,0.6925029754638672,0.9450016021728516,-1.5812482833862305,-1.144998550415039,2.19000244140625,4,0.059827164105380026,-1.4533534073222587,45.224998474121094,-1.9210753508542975,45.38999938964844,1.7310343376092914,45.584999084472656,0.059827164105380026
2957,2008-05-12,44.88999938964844,45.18999862670898,44.540000915527344,44.74499893188477,2175576.0,0.007745004711744441,-1.3423489061028413,-0.34117509783504024,37.63359449938059,49.36637710268264,0.4935321155008836,0.7352131054162854,-1.3859057018568706,0.4345821012815705,18.63987067464233,0.6499977111816335,0.24334493044749195,-0.6997505187988295,-2.0988013555501652,0.6993003179525061,-1.3992759371744938,-0.0002251004231652587,1.4899195486977064,29.0519242659325,-14.351084521293629,0.6995254183756662,5,0.3475017547607422,0.6000003814697266,-1.786250114440918,-2.5,2.3050003051757812,0,0.07061710908317775,1.212379820676245,44.54499816894531,-1.4533534073222587,45.224998474121094,-1.9210753508542975,45.38999938964844,0.07061710908317775
2958,2008-05-13,45.64500045776367,45.68000030517578,44.8849983215332,44.8849983215332,4908872.0,0.016818914644256777,-1.0921046027204737,5.24137749598826,47.84546232634062,48.52835367683085,-0.21511292633773138,0.09245823889212801,-2.086883096091505,-0.3812334873048613,19.15749703376744,0.7950019836425781,-0.011391668303588176,-0.012999534606933594,-1.2688761235739108,1.2428770543600436,-0.6409378290904257,0.6149387598765585,0.6170233992133447,90.77490463253615,46.051154647541004,0.6279382944834888,5,-0.4074993133544922,-0.1550006866455078,-2.4549999237060547,-3.375,0.6800003051757812,1,0.029576042514673384,-1.3423489061028413,44.88999938964844,1.212379820676245,44.54499816894531,-1.4533534073222587,45.224998474121094,0.029576042514673384
2959,2008-05-14,45.61999893188477,45.98500061035156,45.29999923706055,45.84000015258789,3491790.0,-0.0005477385393397594,1.68626864331982,-0.28947447673542204,42.98385399810746,47.143647484355256,-0.16777999877439242,0.1711259415976727,-1.9873695365525634,-0.41565372729636607,19.089080146609845,0.6850013732910156,-0.004786416366620472,-0.06650104522704225,-1.2897286748961818,1.1567265844420973,-0.678114860061612,0.5451127696075275,0.5312035486052622,76.75148092894017,34.0699214772567,0.611613814834569,5,-0.38249778747559304,-0.12999916076660867,-2.4299983978271555,-3.349998474121101,0.5699996948242045,2,0.018741770325617857,-1.0921046027204737,45.64500045776367,-1.3423489061028413,44.88999938964844,1.212379820676245,44.54499816894531,0.018741770325617857
2960,2008-05-15,45.81999969482422,45.81999969482422,45.18000030517578,45.4000015258789,3687882.0,0.004384058913242672,2.0476294277929155,-1.9090719933417502,40.8368192288637,45.42598261322447,-0.41187815434943076,-0.024624230293369465,-2.103356228197171,-0.6660538926883248,18.485292128288876,0.6399993896484375,-0.011869533066388271,0.12999973297119283,-1.0943929315378682,1.3543923974802539,-0.48219659928334124,0.7421960652257269,0.22703069176805712,89.49038550317567,50.21894550293658,0.6121963322545321,5,-0.5874996185302734,-0.3299999237060547,-2.6062488555908203,-2.937498092651367,-0.9150009155273366,3,0.028044518899402293,1.68626864331982,45.61999893188477,-1.0921046027204737,45.64500045776367,-1.3423489061028413,44.88999938964844,0.028044518899402293
2961,2008-05-16,46.415000915527344,46.77999877929688,45.75500106811523,46.13999938964844,6478126.0,0.012985622537451391,1.039802014772977,0.6547683923705612,64.85039565190462,45.9663747291748,-0.9578995779883286,-0.6041319378083188,-2.580551684178886,-1.3101828207667836,18.011949889132616,1.0249977111816548,-0.032383047254590736,0.6955009460449233,-0.5703167670164149,1.9613186591062615,0.06259208951425421,1.3284098025755924,-2.0,83.70543697058226,38.640991343099245,0.6329088565306703,5,-0.8175010681152344,-0.9250011444091797,-3.1112518310546875,-3.4425010681152344,-1.1150016784667969,4,0.02186791704465718,2.0476294277929155,45.81999969482422,1.68626864331982,45.61999893188477,-1.0921046027204737,45.64500045776367,0.02186791704465718
2962,2008-05-19,46.68000030517578,46.72999954223633,46.13999938964844,46.55500030517578,2869114.0,0.005709347935395348,4.244481367196772,0.45454293244555416,65.47740085404266,47.264792830565945,-1.2124450189942593,-0.9198357858249864,-2.7670477840271985,-1.6270998559495382,17.114937208507236,0.5900001525878906,-0.08121987614094905,0.9627502441406222,-0.29568079264164737,2.2211812809228917,0.3335347257494874,1.591965762531757,-2.2176994323730455,94.72303694115669,43.91311048957171,0.6292155183911351,5,-1.0825004577636719,-1.1900005340576172,-3.376251220703125,-3.707500457763672,-1.6450004577636719,0,0.0011782413199701303,1.039802014772977,46.415000915527344,2.0476294277929155,45.81999969482422,1.68626864331982,45.61999893188477,0.0011782413199701303
2963,2008-05-20,46.53499984741211,46.6349983215332,46.224998474121094,46.29999923706055,4548590.0,-0.003106265141724851,-1.129857519370628,1.8800048828125,62.315750418009884,48.93855378621204,-1.026458468461989,-0.8146328911774532,-2.5355509064000614,-1.5419338210396774,16.09084892121853,0.4550018310546875,-0.1131856375096163,0.8164997100830078,-0.44529223689117714,2.0782916570571928,0.18560373659591534,1.4473956835701003,-2.026345016479489,84.68755215411355,28.945831610156212,0.6308959734870941,5,-0.9375,-1.0450000762939453,-2.99375057220459,-3.3700008392333984,-1.6949996948242188,1,0.014182869873777593,4.244481367196772,46.68000030517578,1.039802014772977,46.415000915527344,2.0476294277929155,45.81999969482422,0.014182869873777593
2964,2008-05-21,47.08000183105469,47.5,46.55500030517578,46.75,6209572.0,0.01171165757880388,-1.624994701818336,1.4042594636711903,62.978266135108676,50.882593638468066,-1.4600645150848806,-1.3380590590600434,-2.968692847841041,-2.1633691091159832,16.2534127452158,0.9650001525878906,-0.19281713381020893,1.3042516708374023,-0.09528416442056198,2.7037875060953667,0.6044837532084202,2.0040195884663845,-2.5259201211547833,81.89662826756816,23.412345490103313,0.6997679176289817,5,-1.1225013732910156,-1.1225013732910156,-3.2450027465820312,-3.9150028228759766,-2.7900009155273438,2,-0.0160365556234372,-1.129857519370628,46.53499984741211,4.244481367196772,46.68000030517578,1.039802014772977,46.415000915527344,-0.0160365556234372
2965,2008-05-22,47.11000061035156,47.25,46.599998474121094,46.75,4261778.0,0.0006371873009802798,1.0312567055289321,1.0909048874092568,68.33331920484896,54.80609581295636,-1.3349395297824103,-1.3905201937396328,-2.872893461555286,-2.2746340020769935,16.42476172026236,0.6500015258789062,-0.1933136893500702,1.303250503540042,-0.18739942400998189,2.7939004310900657,0.55792553976503,2.048575467315054,-2.4380821688476573,77.65045109642564,17.26879375902228,0.745324963775012,5,-1.0900001525878906,-1.1525001525878906,-3.1962509155273438,-3.9450016021728516,-2.9900016784667898,3,-0.019528804324414062,-1.624994701818336,47.08000183105469,-1.129857519370628,46.53499984741211,4.244481367196772,46.68000030517578,-0.019528804324414062
2966,2008-05-23,46.67499923706055,47.89500045776367,46.599998474121094,47.75,6616598.0,-0.009233737373279371,-1.1142850025067963,-2.9861081676768535,59.52120037789924,57.23805202168065,-0.6325419305590643,-1.0270799759604543,-2.34356904618587,-1.9226565933428361,16.517262630841383,1.2950019836425781,-0.12877833282343687,0.8802492141723661,-0.5763100615668151,2.3368084899115473,0.15196957630277552,1.6085288520419567,-1.8899575332168013,30.48430323673062,-26.673054817370417,0.7282796378695898,5,-0.2849998474121094,-0.5199985504150391,-2.53125,-3.280000686645508,-2.854999542236328,4,-0.03792181010596063,1.0312567055289321,47.11000061035156,-1.624994701818336,47.08000183105469,-1.129857519370628,46.53499984741211,-0.03792181010596063
2967,2008-05-26,47.03499984741211,47.25,46.540000915527344,46.57500076293945,2107186.0,0.0077129216119133925,-1.6792479990787126,-0.4279058214013236,65.2953366624684,59.17692694791707,-0.7334013442422176,-1.2951802028086945,-2.604730633552606,-2.3606783682550017,17.44201611135641,0.7099990844726562,-0.01899695988075223,1.1397499084472642,-0.36959889527951617,2.6490987121740446,0.385075506583874,1.8944243103106544,-2.0633606183331707,48.503018632603975,-8.290814633584077,0.7546744018633907,5,-0.4974994659423828,-0.8799991607666016,-2.7737503051757812,-3.522500991821289,-3.7150001525878906,0,-0.03688743735473876,-1.1142850025067963,46.67499923706055,1.0312567055289321,47.11000061035156,-1.624994701818336,47.08000183105469,-0.03688743735473876
2968,2008-05-27,46.9000015258789,47.349998474121094,46.64500045776367,47.09000015258789,4779660.0,-0.0028701673641152725,-1.014277851346859,-0.4130413149121943,66.13247410411819,61.74899584858493,-0.44886242512834684,-1.0821692100394742,-2.3628482036488094,-2.3105474336139125,18.44393206682865,0.7049980163574219,0.25366746913566374,0.9200016021728459,-0.6162664464224221,2.456269650768114,0.15186757787520833,1.6881356264704834,-1.7529606230788772,26.56831970270636,-31.86238264057252,0.768134024297635,5,-0.3625011444091726,-0.7450008392333913,-2.3437519073486257,-3.0925025939941335,-4.130001068115227,1,-0.03976549291661968,-1.6792479990787126,47.03499984741211,-1.1142850025067963,46.67499923706055,1.0312567055289321,47.11000061035156,-0.03976549291661968
2969,2008-05-28,47.59000015258789,47.790000915527344,46.75,46.81999969482422,5186192.0,0.014712123758210405,-1.2857166811289829,-4.052663280261659,72.71853134681021,65.29140830613454,-0.9275732879462737,-1.6832298164463708,-2.930744197490178,-3.0868133642847937,19.500700826282525,1.0400009155273438,0.5055695260037822,1.4987503051757827,-0.16680885121019173,3.164309461561757,0.6659707269827919,2.3315298833687734,-2.2780816764900464,77.4907447811827,14.312906686125217,0.8327795781929889,5,-0.7649993896484375,-1.4349994659423828,-2.9737510681152344,-3.722501754760742,-4.979999542236328,2,-0.057785248816614176,-1.014277851346859,46.9000015258789,-1.6792479990787126,47.03499984741211,-1.1142850025067963,46.67499923706055,-0.057785248816614176
2970,2008-05-29,47.68500137329102,47.86999893188477,47.33000183105469,47.61000061035156,3453274.0,0.001996243336804593,1.4269757314427807,0.09740353032683446,83.98267039989037,67.41721661146629,-0.8160157890758057,-1.7199209649167742,-2.8909947925036903,-3.2846119104018,20.212094122177437,0.5399971008300852,0.6393981290320383,1.5007514953613352,-0.3041010239953863,3.3056040147180568,0.598325235682978,2.4031777550396924,-2.2180979782932297,84.5019073492777,13.74593666783224,0.9024262596783593,5,-0.667501449584968,-1.530000686645515,-3.0687522888183665,-3.8175029754638743,-5.48500061035157,3,-0.0711964005450414,-1.2857166811289829,47.59000015258789,-1.014277851346859,46.9000015258789,-1.6792479990787126,47.03499984741211,-0.0711964005450414
2971,2008-05-30,48.18500137329102,48.4000015258789,47.86999893188477,48.4000015258789,5487416.0,0.01048547731153171,3.930253189262272,-2.866639540206039,84.5025999829038,69.5311276257842,-1.1605853343518504,-2.1136722804477444,-3.2885980316871724,-3.883709190964936,21.08313887441175,0.7150001525878764,0.8395722272661672,1.8645013809204158,-0.11328448315503437,3.842287244995866,0.8756084488826872,2.8533943129581445,-2.572412154527278,88.44085580449139,11.896975798652008,0.9888929320377252,5,-0.8725013732910227,-1.7775001525878977,-3.5687522888183665,-4.317502975463874,-5.455001831054695,4,-0.08436240169247944,1.4269757314427807,47.68500137329102,-1.2857166811289829,47.59000015258789,-1.014277851346859,46.9000015258789,-0.08436240169247944
2972,2008-06-02,47.60499954223633,48.44499969482422,47.60499954223633,48.349998474121094,3919692.0,-0.012036978614183291,-1.2550371997521723,3.465108851865881,71.30430960705347,70.52985642456682,-0.48676198418363725,-1.4667098675632957,-2.6024461070026064,-3.4139694040157593,22.02445579302722,0.8400001525878906,1.0428476977111671,1.1942495346069322,-0.8472355874442385,3.235734656658103,0.1735069735813468,2.2149920956325175,-1.7694173389033736,53.33330507630457,-20.5260025836903,1.020742561025584,6,-0.11249923706054688,-1.1749992370605469,-2.619999885559082,-3.6125011444091797,-5.744998931884766,0,-0.07950845255347527,3.930253189262272,48.18500137329102,1.4269757314427807,47.68500137329102,-1.2857166811289829,47.59000015258789,-0.07950845255347527
2973,2008-06-03,48.349998474121094,48.4000015258789,47.5099983215332,47.5099983215332,4713016.0,0.015649594350353624,-1.119054863511048,-1.1275185998760862,75.65787350845059,71.93870168827146,-1.0585456518683145,-2.101695961394384,-3.2073992890932743,-4.22578042752086,23.14004617621745,0.890003204345696,1.0788833971010945,1.8009984970092745,-0.3750893054158553,3.9770862994344043,0.7129545957967096,2.8890423982218394,-2.2534745216390135,94.39520720899144,20.038310697007077,1.0880439012125651,6,-0.8574981689453125,-1.9199981689453125,-3.198749542236328,-4.357500076293945,-6.859996795654297,1,-0.10403307007319007,-1.2550371997521723,47.60499954223633,3.930253189262272,48.18500137329102,1.4269757314427807,47.68500137329102,-0.10403307007319007
2974,2008-06-04,48.34500122070313,48.55500030517578,47.75,47.9000015258789,4558552.0,-0.00010335581335407795,-1.1610666775901444,0.5297614452250613,74.63416122808685,72.638795246409,-0.955744449832352,-1.9646975354897407,-3.0891857428004315,-4.288781609028554,24.359332436459475,0.8050003051757812,1.0976821694189596,1.6482511520385827,-0.596681734193794,3.8931840382709595,0.5257847089223944,2.770717595154771,-2.013629693986836,82.85719624072851,9.984368572492158,1.1224664431161882,6,-0.7975006103515696,-1.8600006103515696,-3.1025018692016673,-4.352502822875984,-7.115001678466804,2,-0.11531700531950839,-1.119054863511048,48.349998474121094,-1.2550371997521723,47.60499954223633,3.930253189262272,48.18500137329102,-0.11531700531950839
2975,2008-06-05,48.125,48.55500030517578,48.02000045776367,48.26499938964844,4865308.0,-0.004550650845964177,-2.057155313351499,-0.31460558574929987,67.99999036286997,73.58088302251687,-0.6443887576760545,-1.5982383440309889,-2.7313671739226777,-4.135794569627066,26.03038384806482,0.5349998474121094,1.149168655074888,1.283249855041504,-0.9359027603943701,3.502402470477378,0.17367354732356688,2.392826162759441,-1.5267930198685633,58.851723546311064,-12.128258256494377,1.1095763077179355,6,-0.5774993896484375,-1.6399993896484375,-2.856250762939453,-4.132501602172852,-7.564998626708984,3,-0.11459738991477275,-1.1610666775901444,48.34500122070313,-1.119054863511048,48.349998474121094,-1.2550371997521723,47.60499954223633,-0.11459738991477275
2976,2008-06-06,47.209999084472656,48.540000915527344,47.06999969482422,48.1150016784668,7223734.0,-0.01901300603693179,-1.4810118432531443,6.46433242506812,54.90739471791733,72.42666725090008,0.39614117956847394,-0.4989254682094568,-1.7169658552719085,-3.2887791714620676,27.866582252903704,1.470001220703125,1.1379732468022183,0.2349988937377958,-1.7061054158580902,2.176103203333682,-0.7355532610601472,1.2055510485357388,-0.37697690533590134,9.42756445165997,-56.13047843448043,0.9705521547979437,6,0.3900012969970703,-0.7249984741210938,-1.9412498474121094,-3.217500686645508,-6.520000457763679,4,-0.10612155091485664,-2.057155313351499,48.125,-1.1610666775901444,48.34500122070313,-1.119054863511048,48.349998474121094,-0.10612155091485664
2977,2008-06-09,48.06000137329102,48.125,46.959999084472656,47.25,5149990.0,0.01800470886045691,1.478728973479699,-0.8950265763506386,62.48976811902097,72.02192214144483,-0.32762783353786773,-1.1586678828592127,-2.438877485393668,-4.176248552152103,29.56422059499029,1.1650009155273438,1.1229675453815489,0.9265010833740277,-0.8040304331064902,2.6570325998545457,0.06123532513377228,1.7917668416142831,0.4949989318847585,68.96560795943792,5.586598791076732,0.8652657582402583,6,-0.4075012207031321,-1.5750007629394602,-2.7675018310546946,-4.067502975463874,-7.70000076293946,0,-0.11090307279967748,-1.4810118432531443,47.209999084472656,-2.057155313351499,48.125,-1.1610666775901444,48.34500122070313,-0.11090307279967748
2978,2008-06-10,46.99499893188477,47.96500015258789,46.99499893188477,47.96500015258789,5557984.0,-0.022159850415612303,-1.0000000000000147,-1.1975303409203102,49.358469054905754,69.42635966456656,0.8406728356434456,0.013342838890736175,-1.2622887887210297,-3.1498576801737457,30.800346790566053,1.06500244140625,1.1678575600055439,-0.20600128173827414,-1.7912914193623521,1.3792888558858039,-0.9986463505503167,0.5866437870737684,1.545001983642571,2.1943461207313364,-56.41159369179042,0.79264506881204,6,0.762500762939446,-0.5099983215332102,-1.7024993896484446,-3.0025005340576243,-6.494998931884773,1,-0.1092669100594289,1.478728973479699,48.06000137329102,-1.4810118432531443,47.209999084472656,-2.057155313351499,48.125,-0.1092669100594289
2979,2008-06-11,46.474998474121094,47.4000015258789,46.474998474121094,46.959999084472656,6424944.0,-0.011065016907807035,-2.814440773949947,0.5000000000000037,45.53758505990922,65.15468351567976,1.3252405622753543,0.6331435889094479,-0.6641028109442004,-2.6485724779847573,31.492969965693042,0.9250030517578054,1.1412044142377056,-0.768751716613771,-2.2145004870416045,0.6769970538140626,-1.4916261018276913,-0.04587733139985062,2.033402404785157,0.0,-53.875499708972235,0.722874385213918,6,1.0400009155273438,0.01000213623046875,-1.1824989318847656,-2.4825000762939453,-5.5449981689453125,2,-0.10726190337435126,-1.0000000000000147,46.99499893188477,1.478728973479699,48.06000137329102,-1.4810118432531443,47.209999084472656,-0.10726190337435126
2980,2008-06-12,47.10499954223633,47.43999862670898,46.82500076293945,46.9000015258789,5664270.0,0.013555698521777071,-2.464781165042244,-0.42267579046721615,52.94117647058822,61.64785868097804,0.6753325355677617,0.10998656493586623,-1.2300357940453353,-3.2383295597222315,32.40998219161869,0.9650001525878835,1.1383222807543376,-0.20300064086914205,-1.4875669364380641,1.08156565469978,-0.8452837886536031,0.439282506915319,1.3220652404785156,30.50849023143085,-25.238345282691615,0.6422831477844606,6,0.4099998474121094,-0.6199989318847656,-1.7300004959106445,-3.1125011444091797,-5.854999542236328,3,-0.12472136837051084,-2.814440773949947,46.474998474121094,-1.0000000000000147,46.99499893188477,1.478728973479699,48.06000137329102,-0.12472136837051084
2981,2008-06-13,47.43000030517578,47.54999923706055,46.625,47.18500137329102,4535740.0,0.006899496148981887,2.8144550452654182,1.195128305327526,52.714777785526586,59.58235514525283,0.25923336216610693,-0.1423736927984649,-1.489578281644853,-3.5247796949847583,32.32684532772308,0.9249992370605469,1.0388159572136928,0.07125015258789347,-1.1430462949137166,1.2855466000895035,-0.5358980711629115,0.6783983763386985,0.9189818251953099,57.87884532688457,1.1654957335002152,0.6071482237508048,6,0.08499908447265625,-0.9449996948242188,-2.030000686645508,-3.437501907348633,-5.990001678466804,4,-0.14484501133631833,-2.464781165042244,47.10499954223633,-2.814440773949947,46.474998474121094,-1.0000000000000147,46.99499893188477,-0.14484501133631833
2982,2008-06-16,46.73500061035156,47.75,46.43000030517578,47.61999893188477,4682660.0,-0.014653166568678655,1.3056754010427944,-3.6122537952512044,48.94702760601787,56.61448337831587,0.913958020761612,0.587056446318087,-0.7366526580375066,-2.755041369210261,32.333815769039646,1.3199996948242188,0.8610516398905048,-0.6264995574951158,-1.8345568261682104,0.5815577111779788,-1.2305281918316595,-0.02247092315857202,1.5390221737695313,19.869728696715384,-38.97727543974298,0.6040286343365466,6,0.7574996948242188,-0.1875,-1.3712501525878906,-2.742502212524414,-4.635002136230469,0,-0.12934635508068548,2.8144550452654182,47.43000030517578,-2.464781165042244,47.10499954223633,-2.814440773949947,46.474998474121094,-0.12934635508068548
2983,2008-06-17,47.19499969482422,47.38999938964844,46.71500015258789,46.71500015258789,3867960.0,0.009842710569490487,-1.812499503294153,-0.5423733927593848,47.40302376546633,53.58880143802469,0.30496286304827436,0.18871356433486142,-1.138311437744214,-3.168403283517108,32.341162901666365,0.6749992370605469,0.63579590485692,-0.19950046539306499,-1.3470379541768764,0.9480370233907465,-0.7732692097849707,0.37426827899884074,0.9683817405601545,57.954512614513185,1.4052649243687583,0.5737687443919047,6,0.2975006103515625,-0.47500038146972656,-1.8312492370605469,-3.2025012969970703,-5.0649986267089915,1,-0.1448246451672769,1.3056754010427944,46.73500061035156,2.8144550452654182,47.43000030517578,-2.464781165042244,47.10499954223633,-0.1448246451672769
2984,2008-06-18,46.32500076293945,47.17499923706055,46.29999923706055,47.16999816894531,5172282.0,-0.018434133647852846,1.0467847215715669,-1.7604129413728156,41.885442613876364,50.68718502146984,0.9591571614703156,1.0532502471983065,-0.2206519094883248,-2.254756022542317,31.358221191141826,0.8950004577636719,0.5045073568470926,-1.0317493438720717,-2.269014519879974,0.20551583213583058,-1.6503819318760193,-0.41311675586812413,1.7343778046324019,1.7242422568263316,-49.170478777582645,0.6186325880039509,6,1.0949993133544922,0.5424995422363281,-0.9612503051757812,-2.3325023651123047,-4.975002288818359,2,-0.12574205433364016,-1.812499503294153,47.19499969482422,1.3056754010427944,46.73500061035156,2.8144550452654182,47.43000030517578,-0.12574205433364016
2985,2008-06-19,46.18999862670898,46.849998474121094,45.875,46.49499893188477,6206576.0,-0.0029142392662080407,-1.0855636790913246,0.3609482147613605,37.554578917759635,48.759094377007884,0.883749868819173,1.1760930855144878,-0.03438429107660568,-2.0676655419849297,30.475387564336508,0.9749984741210938,0.2526382783176473,-1.1207513809204173,-2.460784594938602,0.21928183309776728,-1.790767987929513,-0.45073477391132144,1.7286295944219745,16.79992675781212,-28.13323002821976,0.6700166070090936,6,0.8100013732910227,0.677501678466804,-0.8262481689453054,-2.197500228881829,-4.379997253417962,3,-0.11387742970166803,1.0467847215715669,46.32500076293945,-1.812499503294153,47.19499969482422,1.3056754010427944,46.73500061035156,-0.11387742970166803
2986,2008-06-20,44.90499877929688,46.334999084472656,44.875,46.06000137329102,13682472.0,-0.027819871955333975,-1.4032903722076295,3.7868899617278173,34.51835318914199,45.6511593847991,2.01980482557493,2.4471569256512353,1.273499122118018,-0.7601142196623485,29.46327542428479,1.4599990844726562,-0.03923148075539018,-2.317251205444329,-4.019035882838317,-0.6154665280503409,-3.168143544141323,-1.4663588667473348,2.8092666197209724,1.043435801630682,-41.05801297044603,0.8508923386969935,6,1.5150012969970632,1.8100013732910085,0.4562511444091726,-0.9125003814697337,-3.645000457763679,4,-0.08139402914274196,-1.0855636790913246,46.18999862670898,1.0467847215715669,46.32500076293945,-1.812499503294153,47.19499969482422,-0.08139402914274196
2987,2008-06-23,45.29999923706055,45.584999084472656,44.959999084472656,44.99499893188477,5203088.0,0.008796358278619465,-2.3333333333333335,-0.2640689352229467,31.780186104212703,43.698016834722104,1.3322234922159168,2.019026537037057,0.9219181668915866,-1.1266044076843116,28.497893519960606,0.6800003051757741,-0.2778612402726992,-1.835500717163086,-3.74204411107587,0.07104267674969833,-2.788772414119478,-0.8822290202066938,2.0735543140751673,16.898582115360114,-17.82020441257245,0.9532716969563918,6,1.0125007629394531,1.4150009155273438,0.24375057220458984,-1.3075008392333984,-3.8800010681152344,0,-0.08520972793292347,-1.4032903722076295,44.90499877929688,-1.0855636790913246,46.18999862670898,1.0467847215715669,46.32500076293945,-0.08520972793292347
2988,2008-06-24,45.03499984741211,45.75,44.50500106811523,45.75,5546786.0,-0.00584987624970279,2.482513751580585,-2.3442604497586657,30.8227228424107,42.06303214388893,1.4415536534205273,2.2526344752812193,1.235728890235464,-0.8475191748057824,27.56815628121207,1.2449989318847727,-0.39795372930492334,-2.0072500228881864,-4.132216462849655,0.11771641707328229,-3.069733242868921,-0.9447668029074521,2.03872727758732,19.850155159703267,-8.416776419585378,1.062483219980736,6,1.0925006866455078,1.4950008392333984,0.5087499618530273,-1.042501449584961,-3.884998321533203,1,-0.06517156396659063,-2.3333333333333335,45.29999923706055,-1.4032903722076295,44.90499877929688,-1.0855636790913246,46.18999862670898,-0.06517156396659063
2989,2008-06-25,44.84000015258789,45.47000122070313,44.43999862670898,45.43500137329102,4943458.0,-0.00432995882058218,2.0977478976170847,0.8321693618519784,30.912277108599298,39.61537665922349,1.542443271359133,2.351616206060015,1.4534571752229652,-0.6451727314870936,26.279022679778063,1.0300025939941548,-0.6664600456220597,-2.0647497177124023,-4.3871935172472405,0.2576940818224358,-3.2259716174798214,-0.9035278179449833,1.874105324447747,16.59757473878844,-7.47835217591868,1.1612218997674202,6,1.2549991607666016,1.6574993133544922,0.7037496566772461,-0.8475017547607422,-4.150001525878913,2,-0.06043708910014933,2.482513751580585,45.03499984741211,-2.3333333333333335,45.29999923706055,-1.4032903722076295,44.90499877929688,-0.06043708910014933
2990,2008-06-26,44.290000915527344,45.16999816894531,44.09000015258789,44.974998474121094,4636884.0,-0.01226581702027052,1.009304339186101,1.151254039082922,32.28157632074546,37.34502094091448,1.8451831646168557,2.776586500226429,1.9976960081871695,-0.08791664269288901,24.982456692558593,1.0799980163574219,-0.7884629429129575,-2.4449989318847685,-5.010851944561473,0.12085408079193627,-3.7279254382231244,-1.1620724255464125,2.0602474654560297,8.908724191309284,-16.317038373244245,1.2829265063383533,6,1.6299991607666016,2.032499313354492,1.6674995422363281,-0.11500167846679688,-4.130001068115234,3,-0.06638072658913707,2.0977478976170847,44.84000015258789,2.482513751580585,45.03499984741211,-2.3333333333333335,45.29999923706055,-0.06638072658913707
2991,2008-06-27,44.11999893188477,44.68999862670898,43.790000915527344,44.599998474121094,5095629.0,-0.0038383829335838504,1.72726642198657,0.7007317562149055,23.94180067715871,34.56666239326346,1.672126773746328,2.768369748207867,2.1574255140986693,0.1083064564483891,23.341817489821175,0.8999977111816335,-0.8533841776371887,-2.411750793457024,-5.133268215135409,0.3097666282213609,-3.7725095042962167,-1.0509920826178316,1.8234047679874124,16.836641352116548,-2.7383331011156606,1.360758710839191,6,1.470001220703118,2.0525016784667898,1.8687515258788991,0.055000305175774145,-4.4300003051757955,4,-0.052357153547534674,1.009304339186101,44.290000915527344,2.0977478976170847,44.84000015258789,2.482513751580585,45.03499984741211,-0.052357153547534674
2992,2008-06-30,43.81999969482422,44.290000915527344,43.25,43.79999923706055,5961482.0,-0.006799620224916869,1.166662030763851,-0.04166766007836093,26.6372456939406,32.25935371864949,1.6932077253889943,2.9199758249966266,2.4144404046425763,0.42690114365511533,22.268088994656825,1.0400009155273438,-1.053750074846704,-2.5225000381469727,-5.448500828867864,0.40350075257391893,-3.9855004335074184,-1.0594996427865269,1.6927234481789952,22.79998779296875,0.9840778865172091,1.4630003953604467,6,1.3924999237060547,2.082500457763672,2.452500343322754,0.5524997711181641,-3.8899993896484375,0,-0.05842084416064908,1.72726642198657,44.11999893188477,1.009304339186101,44.290000915527344,2.0977478976170847,44.84000015258789,-0.05842084416064908
2993,2008-07-01,43.31999969482422,43.72000122070313,42.88999938964844,43.5,5826363.0,-0.01141031500415679,1.677413400602927,-8.999809269502194,26.715881411645952,30.573846918401667,1.772087961910053,3.187230391469768,2.8716909282873075,0.9561903102391653,21.410296578019878,0.9300003051757812,-1.3127512327568667,-2.7710000991821317,-5.8320437422817974,0.29004354391753395,-4.301521920731965,-1.240478277632299,1.7401788195783539,16.66666666666662,-7.582104375496577,1.530521821549833,7,1.5499992370605469,2.4025001525878906,3.0262508392333984,1.052499771118164,-3.3499984741210866,1,-0.04385968465521284,1.166662030763851,43.81999969482422,1.72726642198657,44.11999893188477,1.009304339186101,44.290000915527344,-0.04385968465521284
2994,2008-07-02,42.77000045776367,43.68999862670898,42.70000076293945,43.5,5128284.0,-0.012696196697486561,-1.2758599522065914,4.055546136565931,17.625098714911275,28.359460229196294,1.9721741629650893,3.4763856637188653,3.3902049544590582,1.534174595973603,20.431334505216608,0.9899978637695241,-1.5242857329381252,-3.0422492980957045,-6.250853728718148,0.16635513252673917,-4.646551513406926,-1.4379470827844827,1.8561422316880751,2.8339987181368196,-19.77104674336773,1.6043022153112227,7,1.7474994659423828,2.8575000762939453,3.5762500762939453,1.602499008178711,-2.8600006103515625,2,-0.03787699122155841,1.677413400602927,43.31999969482422,1.166662030763851,43.81999969482422,1.72726642198657,44.11999893188477,-0.03787699122155841
2995,2008-07-03,42.61000061035156,43.02999877929688,41.810001373291016,42.29999923706055,5787676.0,-0.003740936303475495,1.1217388419882766,-0.4246596817599875,13.09341044514538,25.978911035418896,1.7555631898153337,3.375072816860161,3.4983191658851354,1.7204753068444703,19.60546973357604,1.2199974060058665,-1.787607112488395,-2.926499176025388,-6.2442901769535055,0.39129182490272996,-4.58539467648945,-1.2676036755613254,1.6309136937977229,27.777777777777846,9.236634110096844,1.65889550046406,7,1.1700000762939453,2.572500228881836,3.880000114440918,1.7624988555908203,-2.6800003051757812,3,-0.04505989101479024,-1.2758599522065914,42.77000045776367,1.677413400602927,43.31999969482422,1.166662030763851,43.81999969482422,-0.04505989101479024
2996,2008-07-04,42.20000076293945,43.400001525878906,42.06999969482422,43.400001525878906,3233584.0,-0.009622150704980403,1.216668309104723,-3.8709530548206486,13.69094777376175,23.96899566536879,1.946167820473974,3.5737178549238706,3.8368982819757207,2.1355781623140615,20.20351933908122,1.3300018310546875,-1.9638302058295025,-3.0859991073608413,-6.6211868272726235,0.449188612550941,-4.853592967316729,-1.3184052474049537,1.5547309550381812,15.72578474336158,-2.5379445445964706,1.7675938599558896,7,1.5799999237060547,2.9825000762939453,4.386249542236328,2.1724987030029297,-2.1199989318847656,4,-0.048341253048480914,1.1217388419882766,42.61000061035156,-1.2758599522065914,42.77000045776367,1.677413400602927,43.31999969482422,-0.048341253048480914
2997,2008-07-07,42.72999954223633,42.95000076293945,42.02000045776367,42.75,3792289.0,0.012559212552487153,3.428551965922199,0.01666703753977614,14.647655395336145,22.171765949027172,1.1323561739760493,2.765735516742751,3.30109451391575,1.6116605765892373,21.020970894580422,0.9300003051757812,-2.101301107184163,-2.2895002365112305,-5.746940128559018,1.167939655536557,-4.018220182535124,-0.5607802904873367,0.6700019836425781,48.16744724832465,33.48164685638858,1.7287199460238956,7,0.9100017547607422,2.4525012969970703,4.130001068115234,1.8950004577636719,-2.3899993896484375,0,-0.07114441722664822,1.216668309104723,42.20000076293945,1.1217388419882766,42.61000061035156,-1.2758599522065914,42.77000045776367,-0.07114441722664822
2998,2008-07-08,41.86000061035156,42.27999877929688,41.599998474121094,41.93999862670898,5825379.0,-0.02036037774877153,-1.2666590373012627,3.999809269501838,14.647655395336145,20.364585758664596,1.6814400591011491,3.4059323458115784,4.149256471508679,2.4788314428854505,21.983620156790483,1.1300010681152344,-2.1373014122619196,-2.902749252319339,-6.502234832137859,0.6967363274991811,-4.702492042228599,-1.1030064624100788,1.5400009155273438,12.440292691296145,-3.7245699097659557,1.7997427899092602,7,1.5249977111816406,3.217498779296875,5.101249694824219,3.2749996185302734,-1.9099998474121094,1,-0.04610607446332693,3.428551965922199,42.72999954223633,1.216668309104723,42.20000076293945,1.1217388419882766,42.61000061035156,-0.04610607446332693
2999,2008-07-09,41.4900016784668,42.06999969482422,41.2400016784668,42.0,5881496.0,-0.008838961454608052,1.5538490430944933,6.37513709408287,14.122135626268843,18.346870125944978,1.7056340190628632,3.566157957274683,4.487510715624779,2.85731433252397,23.90358902955786,0.8299980163574219,-2.2058764244304925,-3.023498344421384,-6.809316306623835,0.7623196177810669,-4.916407325522606,-1.130589363320162,1.5499992370605469,11.574074891696146,-4.324134064808405,1.8929089811012252,7,1.4749984741210938,3.407499313354492,5.471248626708984,3.644998550415039,-1.5700035095214844,2,-0.03663534336641261,-1.2666590373012627,41.86000061035156,3.428551965922199,42.72999954223633,1.216668309104723,42.20000076293945,-0.03663534336641261
3000,2008-07-10,41.22999954223633,42.0,40.84000015258789,41.04999923706055,7546337.0,-0.0062666214922186825,-2.866675991505919,-0.35294293642898283,16.74207457477317,17.54690055901325,1.6605524739745547,3.545217615114268,4.697262995662335,3.1127186463265915,25.960677708737794,1.1599998474121094,-2.2634560244244284,-2.989750480651857,-6.840073999570286,0.8605730382665726,-4.914912240111072,-1.0645887211926421,1.4500015258789034,15.23434298580367,-2.4378505064507383,1.9251617594592163,7,1.335000991821289,3.467500686645508,5.786251068115234,3.960000991821289,-1.4099998474121094,3,-0.03201551563133054,1.5538490430944933,41.4900016784668,-1.2666590373012627,41.86000061035156,3.428551965922199,42.72999954223633,-0.03201551563133054
3001,2008-07-11,40.560001373291016,41.63000106811523,40.22000122070313,41.5,5533964.0,-0.01625025894698251,1.3499982515982023,-5.222205738990379,9.137917199957371,15.602530726348444,1.9807567512468367,3.872698556301195,5.319956723285927,3.764116987425652,28.557285453043296,1.4099998474120952,-2.3440321722854947,-3.316248703002927,-7.186429366233071,0.5539319602272172,-5.251339034617999,-1.3811583713878548,1.7519995117187506,12.454220131823435,-5.096238542988386,1.9350903316150712,7,1.4099998474121165,3.8199996948242188,6.456249237060547,4.682498931884766,-0.5699996948242188,4,-0.015532570186994499,-2.866675991505919,41.22999954223633,1.5538490430944933,41.4900016784668,-1.2666590373012627,41.86000061035156,-0.015532570186994499
3002,2008-07-14,40.68999862670898,41.13000106811523,40.5,40.810001373291016,3485124.0,0.0032050603800908295,-1.520004272460909,0.12766268287239763,11.6504292128717,13.928591593151307,1.519912331651284,3.443135898880321,5.132229394790052,3.627184168211677,31.023170611876893,0.6300010681152273,-2.422765886935487,-2.8840013504028406,-6.758331403826311,0.99032870302063,-4.821166377114579,-0.9468363236911017,1.3100013732910227,22.81543509821862,5.326365197816941,1.9371650267117364,7,1.2650012969970774,3.4825019836425852,6.352501869201667,4.552501678466804,-0.8400001525878835,0,-0.014991320133736386,1.3499982515982023,40.560001373291016,-2.866675991505919,41.22999954223633,1.5538490430944933,41.4900016784668,-0.014991320133736386
3003,2008-07-15,40.36000061035156,40.68000030517578,40.11999893188477,40.47000122070313,6321488.0,-0.008110052285447922,1.1132175965912094,0.916650772458521,11.379258408624295,13.2346093368972,1.5487461364497648,3.4096315450975823,5.4064036191540765,3.9605519969982623,33.69105037021344,0.5699996948242045,-2.451721485867971,-2.8722494125366183,-6.604945653317401,0.8604468282441644,-4.73859753292701,-1.005901292146227,1.2839996337890653,12.307773567483606,-5.07537213267093,1.86634812039039,7,1.3999996185302734,3.6824989318847656,6.708749771118164,4.930000305175781,-0.6399993896484304,1,-0.0004955514732708499,-1.520004272460909,40.68999862670898,1.3499982515982023,40.560001373291016,-2.866675991505919,41.22999954223633,-0.0004955514732708499
3004,2008-07-16,40.5,40.77999877929688,40.06999969482422,40.70000076293945,6190925.0,0.0034687657961167684,2.944474467791896,1.8181786655568253,14.84223831773707,13.428923544962942,1.1766186584632479,2.9627649007043217,5.217342661766182,3.831157604254294,37.10071527260618,0.7099990844726634,-2.520085765205998,-2.440999984741211,-6.0650541895258385,1.1830542200434166,-4.253027087133525,-0.6289728823488971,0.839199981689454,22.279805035399594,3.6667075135520157,1.8120271023923142,7,1.2350006103515625,3.4099998474121094,6.621250152587891,4.790000915527344,-1.220001220703118,2,-0.013580228075569023,1.1132175965912094,40.36000061035156,-1.520004272460909,40.68999862670898,1.3499982515982023,40.560001373291016,-0.013580228075569023
3005,2008-07-17,40.93000030517578,41.11000061035156,40.27000045776367,40.27999877929688,6015562.0,0.0106172914858218,-1.507469994761894,-3.2499952316465723,21.76987410126577,14.326582025796721,0.5400400209913272,2.232979760582211,4.747585173215697,3.4104584564212743,40.02291763341424,0.8400001525878906,-2.5578864767765026,-1.747999763488771,-5.134976387492685,1.6389768605151431,-3.4414880754907315,-0.05451145148681036,-0.8600006103515625,55.1281957231415,34.79126993092571,1.6934883120019582,7,0.5799999237060547,2.979999542236328,6.069999694824219,4.3600006103515625,-1.4300003051757812,3,-0.02467632857805646,2.944474467791896,40.5,1.1132175965912094,40.36000061035156,-1.520004272460909,40.68999862670898,-0.02467632857805646
3006,2008-07-18,41.25,41.66999816894531,40.68999862670898,41.11000061035156,6363737.0,0.0078182187255873,1.0000077851304154,0.21538317076892613,27.336825547615106,15.73648982049438,0.07946807684594859,1.7129402868253294,4.412648808617931,3.0895002088037984,41.54081747763908,0.9799995422363352,-2.4835205684400705,-1.2452501296997056,-4.518808011624181,2.0283077522247694,-2.882029070661943,0.3915288112625319,-1.1800003051757812,73.75008940705243,51.50541144638979,1.636778940962236,7,-0.07500076293945312,2.6599998474121094,5.75,4.204999923706055,-1.9900016784667969,4,-0.03466667406486745,-1.507469994761894,40.93000030517578,2.944474467791896,40.5,1.1132175965912094,40.36000061035156,-0.03466667406486745
3007,2008-07-21,41.43999862670898,42.09000015258789,40.91999816894531,40.91999816894531,4310011.0,0.004606027314157046,-3.500003667974911,3.7143051771116657,32.462641156538695,17.71593268285022,-0.3495160042189056,1.2848055010860335,4.198491228871809,2.90003733371168,42.895131164467315,1.1700019836425781,-2.3670390885097845,-0.8622514724731545,-3.8851054280204593,2.1606024830741504,-2.373678450246807,0.649175505300498,-1.3059989929199176,67.8217139317619,43.017861534238136,1.5114269777736526,7,-0.3599987030029226,2.470001220703132,5.560001373291023,4.602500915527351,-1.979999542236321,0,-0.03499027500709484,1.0000077851304154,41.25,-1.507469994761894,40.93000030517578,2.944474467791896,40.5,-0.03499027500709484
3008,2008-07-22,42.099998474121094,42.27999877929688,41.209999084472656,41.34000015258789,6378700.0,0.01592663777229797,-1.0980376757284525,1.4615339471078217,43.87565597921787,21.021879388733446,-1.0861078497257068,0.41492188888815207,3.4971639141727024,2.254795214921323,43.74122443380472,1.0699996948242259,-2.222279292224542,-0.055501556396485796,-2.7910796846144024,2.6800765718214308,-1.4232906205054476,1.312287507712476,-1.848638809204104,91.85518643693288,61.61727308422017,1.3677890641089585,7,-0.9249992370605469,1.6300010681152344,4.920001983642578,4.100002288818359,-2.75,1,-0.05344418245960458,-3.500003667974911,41.43999862670898,1.0000077851304154,41.25,-1.507469994761894,40.93000030517578,-0.05344418245960458
3009,2008-07-23,42.13000106811523,42.599998474121094,42.0,42.599998474121094,4422707.0,0.0007126507145260863,1.5531990877141721,-0.618419005265307,45.505615970888165,24.217828432746224,-1.135152840162462,0.18075033051488987,3.426136400024717,2.2496145461014905,44.392736235719156,0.5999984741210938,-2.1220427451724575,0.11000099182128054,-2.316735872617336,2.5367378562598972,-1.1033674403980314,1.3233694240405924,-1.7163502740478478,79.82842033742878,47.243638652900145,1.2133684322193086,7,-0.795001983642571,1.4924983978271555,4.9762487411499094,4.069999694824226,-2.8800010681152273,2,-0.05720388764091511,-1.0980376757284525,42.099998474121094,-3.500003667974911,41.43999862670898,1.0000077851304154,41.25,-0.05720388764091511
3010,2008-07-24,41.349998474121094,42.18999862670898,41.16999816894531,41.900001525878906,5415703.0,-0.01851418405456562,-1.2417502263657243,1.1702257176945938,42.556891480123774,27.93104779720916,-0.37586449002691324,0.7686090041858549,4.14875692177673,3.052949685078744,45.005003167880716,1.0200004577636648,-1.9768458272770033,-0.5230014801025362,-2.7156597424258635,1.669656782220791,-1.6193306112641963,0.5733276510591239,-0.7177129120483414,34.55496859365506,-0.1556557798013074,1.0963291311616625,7,-0.0149993896484375,2.1100006103515625,5.7937517166137695,4.850002288818359,-1.9699974060058665,3,-0.05006045395913916,1.5531990877141721,42.13000106811523,-1.0980376757284525,42.099998474121094,-3.500003667974911,41.43999862670898,-0.05006045395913916
3011,2008-07-25,41.810001373291016,42.2400016784668,40.72999954223633,40.75,5306530.0,0.011124617077260979,-1.7454527169257765,-1.9272645304480511,41.843986981329586,31.285887549260035,-0.7151095228430293,0.13351919402888512,3.616352527811671,2.6316454584271014,45.49624998794516,1.5100021362304688,-1.7741827948677695,0.052501296997071734,-1.8682975331168592,1.9733001271110027,-0.9078981180598902,1.0129007120540336,0.7899971008300781,57.7541416008274,23.72349486510651,0.9603994150569646,7,-0.4750022888183594,1.3924980163574219,5.123748779296875,4.3899993896484375,-2.390003204345703,4,-0.055249971236946305,-1.2417502263657243,41.349998474121094,1.5531990877141721,42.13000106811523,-1.0980376757284525,42.099998474121094,-0.055249971236946305
3012,2008-07-28,41.2599983215332,42.04999923706055,41.2599983215332,41.9900016784668,4692298.0,-0.013154820227036956,-1.1643761169695765,-0.6886815199749526,44.36088446422537,34.95051266654904,-0.08465105334742162,0.5079422107823746,4.077527209863362,3.1953474913767224,45.55265878916764,0.7900009155273438,-1.6225228137740828,-0.3695016860961928,-2.035944267126233,1.2969408949338472,-1.2027229766112129,0.4637196044188272,1.3026001739501964,28.342196899689725,-8.071684202417593,0.8332212905150206,7,0.07500076293945312,1.6500015258789062,5.307501792907715,4.94000244140625,-1.3599967956542969,0,-0.048473099402823294,-1.7454527169257765,41.810001373291016,-1.2417502263657243,41.349998474121094,1.5531990877141721,42.13000106811523,-0.048473099402823294
3013,2008-07-29,41.41999816894531,41.7400016784668,40.900001525878906,41.0,5626640.0,0.0038778442540219338,-1.7096992518212246,-0.5753373117481684,49.31503474656173,38.78082338086289,-0.087700460946742,0.20901703930621807,3.833401269710727,3.054107878406981,45.43430445328429,0.8400001525878906,-1.340339286569872,-0.11450176239013388,-1.5796403905336334,1.3506368657533656,-0.8470710764618872,0.6180675516816194,1.105948347473145,36.89834335966904,-2.5478232008994013,0.7325693140717505,7,0.015001296997070312,1.4900016784667969,5.093751907348633,4.780002593994141,-1.7099990844726562,1,-0.04732011518875845,-1.1643761169695765,41.2599983215332,-1.7454527169257765,41.810001373291016,-1.2417502263657243,41.349998474121094,-0.04732011518875845
3014,2008-07-30,41.150001525878906,41.75,41.09000015258789,41.70000076293945,5047967.0,-0.006518509295078578,1.0307759121560158,-1.30952770208901,49.21876920853211,41.8307006150036,0.3175936032296036,0.3704160210258465,3.996830206714833,3.350027618343276,45.16152241950544,0.6599998474121094,-1.0841506625149435,-0.30349845886230753,-1.6558185583482583,1.0488216406236432,-0.9796585086052829,0.37266159088066786,1.3400260510559079,27.814661553463793,-14.08713817763659,0.676160049742976,7,0.4949970245361328,1.6199989318847656,5.178749084472656,5.049999237060547,-2.120002746582024,2,-0.04374247837210421,-1.7096992518212246,41.41999816894531,-1.1643761169695765,41.2599983215332,-1.7454527169257765,41.810001373291016,-0.04374247837210421
3015,2008-07-31,40.68999862670898,41.5,40.2599983215332,41.5,9610354.0,-0.011178684863003885,2.0617273485073255,1.4727318125385935,51.32379996395069,44.49591999459644,0.8269328862502974,0.7159068914663393,4.34175583241943,3.839130374053589,44.50115154393385,1.2400016784667969,-0.7908463120396618,-0.6675012588501019,-1.9446507238137158,0.609648206113512,-1.3060759913319089,-0.028926526368294958,1.7648283895318642,21.717150310376756,-22.92189051182884,0.6385747324818074,7,0.7399997711181712,1.9300003051757884,5.60625076293946,5.510002136230476,-2.5200004577636648,3,-0.03538949804151037,1.0307759121560158,41.150001525878906,-1.7096992518212246,41.41999816894531,-1.1643761169695765,41.2599983215332,-0.03538949804151037
3016,2008-08-01,40.15999984741211,40.77999877929688,39.90999984741211,40.04999923706055,5685565.0,-0.013025283784329655,-3.461539966352398,-0.13580299241300267,45.009432566132176,45.890007928995715,1.325439253583795,1.143885355085871,4.762169601989747,4.381072123031515,44.570560704391696,0.8699989318847727,-0.5487762599933816,-1.0954999923706055,-2.4145023678943716,0.22350238315316062,-1.7550011801324885,-0.4359988046087224,2.2070340210404282,11.682246322559484,-34.24188763305157,0.6595011877618816,8,1.0949993133544922,2.1399993896484375,5.961250305175781,6.162500381469727,-1.6599998474121094,4,-0.01942228043477312,2.0617273485073255,40.68999862670898,1.0307759121560158,41.150001525878906,-1.7096992518212246,41.41999816894531,-0.01942228043477312
3017,2008-08-04,39.68999862670898,40.11000061035156,39.459999084472656,39.900001525878906,5032361.0,-0.011703217691456658,1.0634934090620098,-1.9091066722153511,43.85320227593581,45.88751307307549,1.6998554538731057,1.4487374396481911,5.103259280936193,4.859606120468946,44.70601511781451,0.7000007629394531,-0.37803186197048433,-1.413501167297369,-2.717620867470707,-0.10938146712403096,-2.0655610173840415,-0.7614413172106964,2.529613200481137,10.0436441172058,-38.474891527364306,0.6520598500866691,8,1.3400001525878977,2.1850013732910227,6.191251754760749,6.482501983642585,-1.9399986267089773,0,-0.00680273285728894,-3.461539966352398,40.15999984741211,2.0617273485073255,40.68999862670898,1.0307759121560158,41.150001525878906,-0.00680273285728894
3018,2008-08-05,39.93000030517578,40.310001373291016,38.810001373291016,39.36000061035156,6779386.0,0.006046905688358972,1.2556359923361977,-2.7142467893407014,44.864877496903574,45.816319909299416,1.251251196337357,1.113838434311866,4.73882908968951,4.633371732918469,44.68611985352082,1.5,-0.2598940930921856,-1.0769994735717745,-2.430126177878371,0.27612723073482215,-1.7535628257250764,-0.4004361214184726,2.0688425025969366,38.09521955928548,-13.174657191102497,0.6765633521532994,8,0.595001220703125,1.335000991821289,5.627499580383301,5.972499847412109,-2.490001678466804,1,-0.000751284224082216,1.0634934090620098,39.68999862670898,-3.461539966352398,40.15999984741211,2.0617273485073255,40.68999862670898,-0.000751284224082216
3019,2008-08-06,39.97000122070313,40.04999923706055,39.36999893188477,40.0,6141886.0,0.0010017759885208033,9.461764188039094,-0.052629465540537115,40.697703645985115,45.60974348328402,0.9751836623067689,1.005686246591992,4.5500549078415204,4.609985429407004,44.433690540925916,0.6800003051757741,-0.1976275612878169,-0.9609985351562429,-2.369512236656007,0.4475151663435213,-1.6652553859061285,-0.25674168440635725,1.7099574436214127,43.12269292238602,-7.3427415666998925,0.7042568507498838,8,0.5550003051757741,1.279998779296868,5.326248168945305,5.752498626708977,-2.5600013732910227,2,-0.006504931906176736,1.2556359923361977,39.93000030517578,1.0634934090620098,39.68999862670898,-3.461539966352398,40.15999984741211,-0.006504931906176736
3020,2008-08-07,39.90999984741211,40.33000183105469,39.77999877929688,40.0,3834829.0,-0.0015011601565811938,-2.1428540288390097,3.000127161750456,36.32656524788853,44.99669662401279,0.9045648240448472,1.0136989735264734,4.454455769286177,4.690891966629145,43.74768024130592,0.5500030517578054,-0.2682612827518298,-0.9549999237060547,-2.426804866861765,0.5168050194496558,-1.6909023952839135,-0.21909745212819587,1.4829630878090825,55.837559520005684,7.973890872666608,0.7359024715778564,8,0.5200004577636719,1.1950016021728516,5.162500381469727,5.717500686645508,-2.0999984741210938,3,-0.022049638473558897,9.461764188039094,39.97000122070313,1.2556359923361977,39.93000030517578,1.0634934090620098,39.68999862670898,-0.022049638473558897
3021,2008-08-08,39.93000030517578,40.290000915527344,39.400001525878906,39.88999938964844,3494539.0,0.0005011390087732437,1.3420970737338753,-0.44445386343406945,34.03812265866645,43.849723090061794,0.6591590715450977,0.9950997011794058,4.2597601007117305,4.671846921649291,42.76879057338902,0.8899993896484375,-0.3659870514501975,-0.9034994125366183,-2.4287846433020164,0.6217858182287799,-1.6661420279193209,-0.14085679715391564,1.2046664738523916,73.68411806484481,27.174104881448407,0.7626426153827002,8,0.35000038146972656,1.1750011444091797,4.551250457763672,5.252500534057617,-3.6899986267089844,4,-0.04407718814873973,-2.1428540288390097,39.90999984741211,9.461764188039094,39.97000122070313,1.2556359923361977,39.93000030517578,-0.04407718814873973
3022,2008-08-11,40.08000183105469,40.310001373291016,39.88000106811523,40.06999969482422,2669975.0,0.0037566121896439597,-1.2051332211744934,0.25004768262445165,26.06648394759972,41.266550779066016,0.36226899810429813,0.8401294676635658,3.951902611315205,4.527834191516263,41.72393056309444,0.43000030517578836,-0.3894168977516088,-0.7229980468749986,-2.2843343918187173,0.8383382980687202,-1.5036662193468544,0.05767012559685725,0.8221984073997675,83.55263653224046,41.011347803399374,0.7806681724718579,8,0.1999988555908203,0.7999992370605469,4.401248931884766,5.102499008178711,-4.920001983642578,0,-0.03942120156867046,1.3420970737338753,39.93000030517578,-2.1428540288390097,39.90999984741211,9.461764188039094,39.97000122070313,-0.03942120156867046
3023,2008-08-12,40.34000015258789,40.56999969482422,39.72999954223633,40.099998474121094,3786881.0,0.006486983773831945,1.399997820175367,23.995041952707858,29.88768533377241,39.11865257075938,-0.07491604636784643,0.6098218168157956,3.5097976646823668,4.286813856495016,40.25436049228732,0.8400001525878906,-0.44567165389302943,-0.46199970245361044,-2.024555874639816,1.1005564697325951,-1.2432777885467132,0.31927838363949235,0.3529801993502204,80.83338366611235,41.23202267377434,0.7812780860931031,8,-0.1849994659423828,0.36499977111816406,4.071250915527344,4.842500686645508,-6.509998321533196,1,-0.06420426729774653,-1.2051332211744934,40.08000183105469,1.3420970737338753,39.93000030517578,-2.1428540288390097,39.90999984741211,-0.06420426729774653
3024,2008-08-13,39.95000076293945,40.79999923706055,39.79999923706055,40.43999862670898,4408771.0,-0.009667808333496453,-1.5316426357113195,-2.0416434872446656,32.75868710813715,37.05586225344676,0.14188281611625086,1.0081946189649713,3.7095650591935296,4.679026325909838,38.76291615956705,1.0,-0.49999188409434936,-0.8244991302490234,-2.4282504622555834,0.7792522017575365,-1.626374796252307,-0.02262346424573991,-1.1399993896484375,39.28572401710077,-0.9145640888249318,0.8018756660032811,8,-0.14500045776367188,0.7549991607666016,4.281248092651367,5.127498626708984,-7.1399993896484375,2,-0.0628285879423296,1.399997820175367,40.34000015258789,-1.2051332211744934,40.08000183105469,1.3420970737338753,39.93000030517578,-0.0628285879423296
3025,2008-08-14,39.91999816894531,40.650001525878906,39.68999862670898,40.29999923706055,3316941.0,-0.0007510035900167855,-1.2857207732934692,0.7755157648890731,23.966960387143757,34.71780978911472,0.05718839755026295,1.0104573875843386,3.552157235635754,4.723384715498263,37.888221141850046,0.960002899169929,-0.6108388914361029,-0.8040016174316378,-2.450182185239406,0.8421789503761303,-1.6270919013355183,0.01908866647224272,-1.0701968383789051,37.142678085345814,-0.8025831623601434,0.8230902839038835,8,-0.11499786376953125,0.7850017547607422,4.011252403259277,4.977502822875977,-4.939998626708984,3,-0.06287571234123424,-1.5316426357113195,39.95000076293945,1.399997820175367,40.34000015258789,-1.2051332211744934,40.08000183105469,-0.06287571234123424
3026,2008-08-15,39.81999969482422,40.25,39.43000030517578,39.88999938964844,4234630.0,-0.002504971911518883,1.0759461886872628,0.18420920544094765,27.35854149197675,32.88506970200816,0.11609450291815904,1.0517548498569909,3.489217031690849,4.822134438368948,38.074263775649854,0.8199996948242188,-0.7157772449582751,-0.8325000762939467,-2.5064723197183625,0.841472167130469,-1.6694861980061546,0.004486045418261142,-0.9311944061279291,28.467130927751803,-10.251142632493135,0.8369861217122068,8,-0.0149993896484375,0.8850002288818359,3.811250686645508,4.877500534057617,-5.619998931884773,4,-0.05047710539772965,-1.2857207732934692,39.91999816894531,-1.5316426357113195,39.95000076293945,1.399997820175367,40.34000015258789,-0.05047710539772965
3027,2008-08-18,39.9900016784668,40.349998474121094,39.54999923706055,39.599998474121094,2974478.0,0.004269261299483906,-2.265291823341196,-5.57149863760218,27.586305861587945,30.965228409195312,-0.0076849293724166046,0.8090324396644704,3.127490058591654,4.660162503792947,38.90542197348969,0.7999992370605469,-0.8052823821995219,-0.5899982452392578,-2.245864646445142,1.0658681559666263,-1.4179314458421999,0.23793495536368425,-1.0629725108032204,40.876044517830245,1.8479364279584232,0.8279332006029411,8,0.09499740600585938,0.7149982452392578,3.184999465942383,4.397499084472656,-5.590000152587891,0,-0.09377343942496608,1.0759461886872628,39.81999969482422,-1.2857207732934692,39.91999816894531,-1.5316426357113195,39.95000076293945,-0.09377343942496608
3028,2008-08-19,39.849998474121094,40.0,39.43999862670898,39.849998474121094,5489793.0,-0.003500955200536837,2.733304511469454,0.0,28.758209044534723,29.63861789792304,0.13385262833661926,0.8135390363788773,3.1045219347361552,4.804110081432654,40.119352058030266,0.5600013732910227,-0.8229658272618536,-0.6175014495849638,-2.1388149977838324,0.9038120986139049,-1.3781582236844017,0.1431553245144741,-0.8855099050695756,30.65682455441795,-9.385306322463922,0.7606567740994353,8,0.2500019073486328,0.8550014495849609,3.213751792907715,4.537502288818359,-5.279998779296875,1,-0.11769131257946486,-2.265291823341196,39.9900016784668,1.0759461886872628,39.81999969482422,-1.2857207732934692,39.91999816894531,-0.11769131257946486
3029,2008-08-20,39.72000122070313,40.22999954223633,39.56999969482422,39.93000030517578,3163082.0,-0.003262164577054749,-1.5882238544736489,-100.0,32.234526412866884,29.18394691625397,0.2510596294412366,0.7944601083661027,3.083440898491702,4.922646016016806,41.736209799040545,0.6599998474121094,-0.7999916708680033,-0.6269987106323143,-1.9645388821322456,0.710541460867617,-1.2957687963822764,0.041771375117647835,-0.7188024382914335,23.770543062261382,-17.82165846172095,0.6687700857499648,8,0.37999916076659446,0.9849987030029226,3.18124866485595,4.617498397827141,-4.430000305175788,2,-0.14828799618914446,2.733304511469454,39.849998474121094,-2.265291823341196,39.9900016784668,1.0759461886872628,39.81999969482422,-0.14828799618914446
3030,2008-08-21,39.27999877929688,39.63999938964844,39.150001525878906,39.40999984741211,3351478.0,-0.011077603924566581,-1.5128380691543992,0.6190554041780071,33.333381498505474,29.10564234290275,0.6619047900765409,1.1293334859795365,3.343827351641089,5.337095674512206,42.79302675168047,0.5699996948242259,-0.8116390177735582,-0.963501167297359,-2.2945913867932575,0.36758905219853943,-1.6290462770453118,-0.29795605754940624,-0.2428239877922067,10.833132001577338,-33.11556357653248,0.6655451097479493,8,0.6950016021728445,1.4250011444091726,3.542501449584954,5.032501220703118,-4.309997558593757,3,-0.1647148066973968,-1.5882238544736489,39.72000122070313,2.733304511469454,39.849998474121094,-2.265291823341196,39.9900016784668,-0.1647148066973968
3031,2008-08-22,39.5,39.58000183105469,38.959999084472656,39.36999893188477,3987988.0,0.005600845914971675,3.275811267642687,-1.0,46.0251513502213,31.323272054305153,0.41850366296374375,0.7667090257702895,2.932585934553117,5.090725362371536,43.60246316518008,0.6200027465820312,-0.7981983501997689,-0.6279998779296889,-1.7749056192583978,0.51890586339902,-1.2014527485940434,-0.05454700726533446,1.2999992370605469,38.849003787255064,-9.00062547585405,0.5734528706643559,8,0.37999916076660156,1.2049999237060547,3.2100000381469727,4.8125,-5.860000610351555,4,-0.11443039133578914,-1.5128380691543992,39.27999877929688,-1.5882238544736489,39.72000122070313,2.733304511469454,39.849998474121094,-0.11443039133578914
3032,2008-08-25,39.2599983215332,39.68999862670898,39.13999938964844,39.38999938964844,1711618.0,-0.006075991859918917,-1.9729774313609876,-1.0000000000000546,35.98328563653283,32.00056097683409,0.5922353864502199,0.8950846699822819,2.9970209629166007,5.302295444042436,44.37485188775103,0.5499992370605398,-0.7630205232085316,-0.7680015563964844,-1.8460233243806101,0.31002021158764137,-1.3070124403885472,-0.2289906724044215,1.5032009124755845,23.621978655725197,-24.40972879504618,0.5390108839920617,8,0.6200008392333984,1.4450016021728516,3.282501220703125,5.052501678466797,-5.509998321533203,0,-0.1288843039969888,3.275811267642687,39.5,-1.5128380691543992,39.27999877929688,-1.5882238544736489,39.72000122070313,-0.1288843039969888
3033,2008-08-26,39.459999084472656,39.7599983215332,38.900001525878906,39.27000045776367,3451532.0,0.0050942631556292195,1.1772150676266218,-1.4615158895507496,39.99999999999983,32.80515129815216,0.2841617747094958,0.5699378480780766,2.605328358021872,5.071703699470909,44.97286454498224,0.8599967956542969,-0.7138194726886979,-0.47000083923339986,-1.354130832866332,0.41412915439953224,-0.9120658360498624,-0.027935842416937362,1.2671361465454112,42.105142391675344,-6.277050986165676,0.4420649968164651,8,0.31500244140625,1.2450008392333984,3.035000801086426,4.852500915527344,-5.770000457763672,1,-0.12823106122637584,-1.9729774313609876,39.2599983215332,3.275811267642687,39.5,-1.5128380691543992,39.27999877929688,-0.12823106122637584
3034,2008-08-27,39.349998474121094,39.4900016784668,39.0099983215332,39.33000183105469,2822949.0,-0.002787648578401747,2.1999898275774377,0.10524625052703435,39.23078390262576,34.50113168876128,0.33536923321561574,0.5672559857895436,2.5464535961127623,5.149284916267511,45.62049536881195,0.48000335693359375,-0.646787549227831,-0.49000129699707173,-1.2006725867233285,0.22066999272918508,-0.8453369418601966,-0.13466565213394688,1.3040514086914072,52.3254215034399,4.6844345413158806,0.3553356448631273,8,0.27500152587890625,1.355001449584961,3.1025009155273438,4.962501525878906,-6.849998474121094,2,-0.12147392540410107,1.1772150676266218,39.459999084472656,-1.9729774313609876,39.2599983215332,3.275811267642687,39.5,-0.12147392540410107
3035,2008-08-28,39.25,39.5,38.540000915527344,39.18000030517578,6901161.0,-0.0025412573824331597,2.3684196436936995,3.5005723006486074,37.31346470276757,35.60723426773803,0.369154347837906,0.5837722832704273,2.4772850508367696,5.218029128887238,45.82268042575599,0.9599990844726562,-0.618067483155059,-0.5179998397827177,-1.1539288101399094,0.11792913057447407,-0.8359643249613171,-0.20003535460411825,1.333887948535157,58.19677000766068,13.277932123198333,0.317964485178597,8,0.19499969482421875,1.1400012969970703,3.2287492752075195,5.0625,-5.990001678466804,3,-0.10089169641968554,2.1999898275774377,39.349998474121094,1.1772150676266218,39.459999084472656,-1.9729774313609876,39.2599983215332,-0.10089169641968554
3036,2008-08-29,39.38000106811523,39.599998474121094,39.13000106811523,39.16999816894531,4289248.0,0.0033121291239548434,-2.241393825390243,3.000054495912705,36.84212790672636,36.635658939420075,0.19017473634949056,0.4135420034707309,2.21756545330868,5.050027220597002,45.72396904421312,0.4699974060058665,-0.5838428080318039,-0.348998832702641,-0.9793514489607844,0.28135378355550245,-0.6641751408317162,-0.033822524573565715,1.0812536584394579,68.85261791973426,27.630142524756835,0.3151763081290718,8,0.004999160766608668,1.010000228881843,3.017498016357429,4.932498931884773,-7.680000305175778,4,-0.111985772671366,2.3684196436936995,39.25,2.1999898275774377,39.349998474121094,1.1772150676266218,39.459999084472656,-0.111985772671366
3037,2008-09-01,39.41999816894531,39.70000076293945,39.0,39.15999984741211,2657414.0,0.001015670384592049,-1.4138039896608197,1.2380701531307752,31.147548672441744,36.90114112029863,0.06796712662949034,0.3713176545702481,2.0329060842092943,4.979540292824709,45.38074866126082,0.7000007629394531,-0.5166956136054921,-0.295501708984375,-0.9407600346461109,0.3497566166773609,-0.6181308718152465,0.027127453846496508,0.925981328947735,72.13107577818427,34.43533233724179,0.322629162830869,9,-0.03499794006347656,0.8750019073486328,2.8487510681152344,4.8925018310546875,-8.179998397827148,0,-0.14662605397709771,-2.241393825390243,39.38000106811523,2.3684196436936995,39.25,2.1999898275774377,39.349998474121094,-0.14662605397709771
3038,2008-09-02,39.900001525878906,40.18999862670898,39.04999923706055,39.2599983215332,4574931.0,0.012176645845502154,-1.1509394579538,2.4615666769370717,49.011876778237315,38.76529116089535,-0.45169828079716723,-0.11704956040902914,1.4193785467720659,4.475281056003219,44.27400834817539,1.1399993896484304,-0.4575717521386622,0.18600158691405966,-0.4572937755405704,0.8292969493686897,-0.1356460943132518,0.5076492681413711,0.3376192570721983,82.42439375128637,43.07376961806642,0.3216476812273142,9,-0.5350017547607422,0.24499893188476562,2.2224979400634766,4.412498474121094,-11.600002288818356,1,-0.1541353706939097,-1.4138039896608197,39.41999816894531,-2.241393825390243,39.38000106811523,2.3684196436936995,39.25,-0.1541353706939097
3039,2008-09-03,39.709999084472656,40.09000015258789,39.52000045776367,39.61000061035156,3272509.0,-0.004761965767921428,-3.071444141689373,0.1562468335191002,46.096685905526314,40.18343609500877,-0.29420237076540445,0.055311276884367544,1.477182368128723,4.62738180028515,43.10745841334439,0.5699996948242188,-0.41620982236455006,0.008999252319334516,-0.6229212425102659,0.640919747148935,-0.3069609950954657,0.32495949973413474,0.479999542236321,70.90907829850424,29.987053846464377,0.3159602474147996,9,-0.3449993133544922,0.4350013732910156,2.46250057220459,4.602500915527344,-11.279998779296875,2,-0.15159910845018387,-1.1509394579538,39.900001525878906,-1.4138039896608197,39.41999816894531,-2.241393825390243,39.38000106811523,-0.15159910845018387
3040,2008-09-04,39.02999877929688,39.97000122070313,38.86999893188477,39.81999969482422,5179513.0,-0.01712415816805357,1.0183454773253557,-7.900129701686051,37.920519263567826,39.28292141871395,0.3873389036800319,0.7019954750546873,2.0320875731391155,5.253964437932545,42.61905160333724,1.1000022888183594,-0.3906232181068816,-0.6270009994506793,-1.3174818377905382,0.06347983888917952,-0.9722414186206052,-0.28176058028075346,1.1599998474120952,12.121203363870316,-29.121468505866694,0.34524041916992837,9,0.33500099182128196,0.9900016784667898,3.1775007247924734,5.282501220703118,-13.479999542236332,3,-0.16730717354674018,-3.071444141689373,39.709999084472656,-1.1509394579538,39.900001525878906,-1.4138039896608197,39.41999816894531,-0.16730717354674018
3041,2008-09-05,38.16999816894531,39.0,37.95000076293945,38.77000045776367,8100265.0,-0.02203434889185163,-1.019234930986799,0.7594956879484747,27.020218805058803,38.28702510410572,1.1609219015125376,1.5003017776008818,2.7599011216552185,6.053806664113694,42.126881808866365,1.079998016357429,-0.4004989931634668,-1.3990015029907212,-2.344505224789316,-0.4534977811921266,-1.871753363890015,-0.9262496420914275,1.9210005950927638,9.821322134461425,-30.167826343451424,0.4727518608992962,9,0.9000015258789062,1.2050018310546875,3.8550004959106445,6.1425018310546875,-9.719997406005863,4,-0.1286350558802709,1.0183454773253557,39.02999877929688,-3.071444141689373,39.709999084472656,-1.1509394579538,39.900001525878906,-0.1286350558802709
3042,2008-09-08,38.5,39.0,38.31999969482422,38.91999816894531,5978347.0,0.008645581526990354,1.344821235958012,0.6999942779759294,33.73499402518608,37.59091332912642,0.7954244774860229,1.1023806118603545,2.308492819745851,5.6505842563353,41.64556225959497,0.8300018310546875,-0.3781483243159798,-0.9899995803832979,-2.0163071079442787,0.03630794717768282,-1.5031533441637848,-0.4768458166028111,1.470001220703132,24.55356078487479,-15.929671445627918,0.5131537637804887,9,0.5699996948242188,0.875,3.277499198913574,5.732500076293945,-9.39999961853027,0,-0.17662335680676755,-1.019234930986799,38.16999816894531,1.0183454773253557,39.02999877929688,-3.071444141689373,39.709999084472656,-0.17662335680676755
3043,2008-09-09,37.75,38.540000915527344,37.29999923706055,38.5,7173408.0,-0.01948051948051943,1.9879492600422832,1.7857220708446866,29.350143550618483,36.49306440112561,1.427465593502113,1.7374767877344723,2.941987105484017,6.325692055854958,41.85513981343623,1.2400016784667969,-0.4371793357700895,-1.610499572753909,-2.8221015091066164,-0.3988976364012018,-2.2163005409302627,-1.0046986045775554,2.0584011840820367,16.12905431087995,-25.37484580530939,0.605800968176354,9,0.9949989318847656,1.2999992370605469,3.7024993896484375,6.257499694824219,-11.40999984741211,1,-0.17245033718892278,1.344821235958012,38.5,-1.019234930986799,38.16999816894531,1.0183454773253557,39.02999877929688,-0.17245033718892278
3044,2008-09-10,37.43999862670898,37.81999969482422,37.0,37.54999923706055,7711885.0,-0.00821195690837151,1.523070061152388,0.14666748046875946,30.17245844332747,35.69961926118782,1.6070384878878414,1.9497586834767873,3.147209258034678,6.567419327179643,42.556121461095145,0.8199996948242188,-0.46265114595686896,-1.7950008392334027,-3.2458596152081896,-0.34414206325861585,-2.5204302272207926,-1.0695714512460128,2.1175623626709097,14.814762487027192,-29.306018607517256,0.7254293879873923,9,1.155000686645515,1.4600009918212962,3.455002784729011,6.242502212524421,-13.479999542236321,2,-0.24412392427621854,1.9879492600422832,37.75,1.344821235958012,38.5,-1.019234930986799,38.16999816894531,-0.24412392427621854
3045,2008-09-11,37.40999984741211,37.459999084472656,36.959999084472656,37.209999084472656,4737570.0,-0.0008012494764213507,2.3333418104599266,-1.8181786655568253,26.516896505315273,34.5523713276977,1.5070696705608242,1.878378591219196,3.0750779700599367,6.519414658490547,43.214773474982195,0.5,-0.5211139856355658,-1.6994997024536147,-3.324638008987229,-0.07436139592000046,-2.512068855720422,-0.8869305491868076,1.8406538232421923,22.058851028658836,-21.789872213529293,0.8125691532668079,9,1.164999008178711,1.4699993133544922,3.4775009155273438,6.272500991821289,-12.889999389648438,3,-0.24004275805570563,1.523070061152388,37.43999862670898,1.9879492600422832,37.75,1.344821235958012,38.5,-0.24004275805570563
3046,2008-09-12,37.810001373291016,38.02000045776367,37.40999984741211,37.52000045776367,5189609.0,0.01069236908608473,-1.392149236315766,1.4499990463293215,34.273380080530515,34.89968592859645,0.9621206067966099,1.3914104570079147,2.5887062715735993,6.036157741549744,43.307461392336414,0.6100006103515625,-0.5668107365576702,-1.198998260498044,-2.886536756918531,0.4885402359224429,-2.0427675087082875,-0.35522901228780057,1.1199606552978523,41.666760164106705,-4.544684647437087,0.8437692482102421,9,0.7649974822998047,1.069997787475586,2.9574995040893555,5.872499465942383,-13.020000457763672,4,-0.3242528878851332,2.3333418104599266,37.40999984741211,1.523070061152388,37.43999862670898,1.9879492600422832,37.75,-0.3242528878851332
3047,2008-09-15,36.2400016784668,36.97999954223633,35.88999938964844,36.900001525878906,15408082.0,-0.04152339692675244,1.6585503147141056,-2.2758543579490147,23.07697705379418,32.01803040365832,2.2725872955999478,2.8101423144319213,4.03522543547939,7.543105249843961,43.91083848324585,1.9200019836425781,-0.6452631741388615,-2.581497955322263,-4.609140818363329,-0.5538550922811964,-3.595319386842796,-1.5676765238017296,2.4141655379457987,13.207625935320047,-32.138428112661146,1.0138214315205347,9,1.7499980926513672,2.1049976348876953,4.4524993896484375,7.442499160766602,-11.240001678466797,0,-0.21495586519677334,-1.392149236315766,37.810001373291016,2.3333418104599266,37.40999984741211,1.523070061152388,37.43999862670898,-0.21495586519677334
3048,2008-09-16,35.15999984741211,35.939998626708984,34.689998626708984,35.91999816894531,13709708.0,-0.029801373648843055,2.125002980235081,1.151512874606248,19.85616138729668,29.10241656829948,2.9161786410389468,3.711032293272595,5.004698075846953,8.550260526514322,44.63126357588221,1.5500030517578125,-0.7738012702554897,-3.426999855041501,-5.972493725862655,-0.8815059842203468,-4.699746790452075,-2.1542529196309275,3.05190051671822,14.11414301097441,-29.09537929985516,1.2727469354105763,9,2.1700000762939453,2.5849990844726562,5.420001029968262,8.522500991821289,-11.360000610351559,1,-0.1723549343640971,1.6585503147141056,36.2400016784668,-1.392149236315766,37.810001373291016,2.3333418104599266,37.40999984741211,-0.1723549343640971
3049,2008-09-17,33.830001831054695,35.41999816894531,33.25,35.15999984741211,15819410.0,-0.037827019969549514,1.3459507387131031,1.7500012548373889,16.870458975722144,26.763520980761072,3.7150632616058346,4.824495753487277,6.218361332263335,9.79638382093814,46.02232168906768,2.1699981689453125,-0.9458586754738931,-4.4624979019165,-7.719507901027804,-1.2054879028051957,-6.091002901472152,-2.8339929023608477,3.7479562203397947,12.15936636045142,-27.950032964258902,1.6285049995556529,9,2.2949981689453054,3.194997787475579,6.599998474121087,9.852499008178704,-10.390001296997081,2,-0.22140116089474338,2.125002980235081,35.15999984741211,1.6585503147141056,36.2400016784668,-1.392149236315766,37.810001373291016,-0.22140116089474338
3050,2008-09-18,32.810001373291016,34.25,32.630001068115234,33.830001831054695,12168023.0,-0.030150765668222834,-1.3478227217567496,0.7669187812454382,13.781728834545817,25.29257765070407,4.201839052291547,5.623233435307739,7.116157893266113,10.718381917329339,47.17054076530748,1.6199989318847656,-1.2644714426835364,-5.158998489379883,-9.195102204955397,-1.1228947738043686,-7.1770503471676435,-3.140946631592122,3.902365067824576,3.3395236652804474,-31.76531831473465,2.018051857787758,9,3.0049991607666016,3.8299999237060547,7.444998741149902,10.872499465942383,-10.430002212524414,3,-0.2697348954097486,1.3459507387131031,33.830001831054695,2.125002980235081,35.15999984741211,1.6585503147141056,36.2400016784668,-0.2697348954097486
3051,2008-09-19,34.97999954223633,34.97999954223633,33.11999893188477,33.610000610351555,18660655.0,0.06613831387132452,1.7153314751752013,-1.3431356049471341,30.178592411823516,24.897421915886007,1.7117632259433506,3.2646247076057904,4.868251164356323,8.467832917257738,47.85731079803113,2.1699981689453125,-1.5427786178736937,-2.763000297546384,-6.9418133751114794,1.4158127800187117,-4.852406836328932,-0.6735937587638361,0.9158938242791947,54.02297237807434,22.626738077716965,2.0894065387825473,9,0.6050014495849609,1.510000228881836,5.27500057220459,8.70250129699707,-15.029998779296875,4,-0.29902799374947997,-1.3478227217567496,32.810001373291016,1.3459507387131031,33.830001831054695,2.125002980235081,35.15999984741211,-0.29902799374947997
3052,2008-09-22,34.200000762939446,35.189998626708984,34.200000762939446,35.0,7014766.0,-0.022298421655354228,-1.474997019764893,-0.5839415042170558,25.217396207926782,24.43822776669804,2.031272200359979,3.8431444415692724,5.555480582791205,9.156498609629345,48.713251902012296,0.9899978637695384,-1.785039497250608,-3.289999198913584,-7.688997967821827,1.1089995699946584,-5.4894985833677055,-1.0904998144594629,1.0427141438960206,47.43204993453907,21.561473834257587,2.1994993844541226,9,1.125000000000007,2.289999008178718,6.054999351501472,9.482500076293952,-13.570001602172844,0,-0.27514618823076675,1.7153314751752013,34.97999954223633,-1.3478227217567496,32.810001373291016,1.3459507387131031,33.830001831054695,-0.27514618823076675
3053,2008-09-23,34.400001525878906,34.52000045776367,34.0,34.080001831054695,6074667.0,0.005847975394087879,-1.166653421282683,-0.3999999999999876,26.93311653748846,24.078300888271485,1.4595925796352702,3.4199681655818353,5.273760232085692,8.868833462318605,49.42889734532736,0.5200004577636719,-1.9206216053856053,-2.836998558044435,-7.339750192290879,1.6657530762020087,-5.0883743751676604,-0.5856227409212096,0.7899971008300781,63.440942545677295,41.480101001317166,2.251375817123223,9,0.9249992370605469,2.029998779296875,5.994997978210449,9.274999618530273,-9.790000915527347,1,-0.27325584618963883,-1.474997019764893,34.200000762939446,1.7153314751752013,34.97999954223633,-1.3478227217567496,32.810001373291016,-0.27325584618963883
3054,2008-09-24,34.56999969482422,34.860000610351555,34.06999969482422,34.400001525878906,4538339.0,0.0049418070175788475,1.1066691080729376,0.5312447845886201,29.727276888760656,24.43500981976542,0.9383495708017904,3.028790978352518,5.017819698799627,8.614383043044882,50.017702124062914,0.7900009155273366,-2.1309770639398025,-2.4280004501342773,-6.965815314734563,2.1098144144660083,-4.696907882434417,-0.1590930178341381,-1.9399986267089844,75.78126862646926,50.40392782918474,2.2689074323001415,9,0.7550010681152344,1.8600006103515625,5.832500457763672,8.897500991821289,-10.510000228881832,2,-0.3115418152397653,-1.166653421282683,34.400001525878906,-1.474997019764893,34.200000762939446,1.7153314751752013,34.97999954223633,-0.3115418152397653
3055,2008-09-25,35.290000915527344,35.47999954223633,34.65999984741211,34.75,5938485.0,0.020827342408421323,-1.2777730682829653,3.1765101875953685,36.740344882334526,24.709117019965863,-0.12739539510924658,2.104820436386838,4.204608329557054,7.815893562219443,49.94448371491286,0.9099998474121094,-2.2533385324472803,-1.5099992752075195,-5.9791345070832875,2.9591359566682485,-3.7445668911454035,0.7245683407303645,-2.615399856567386,91.94921281479324,61.93540988281711,2.2345676159378836,9,-0.4850006103515625,1.1199989318847656,5.112499237060547,8.09749984741211,-9.220001220703125,3,-0.3357891775019993,1.1066691080729376,34.56999969482422,-1.166653421282683,34.400001525878906,-1.474997019764893,34.200000762939446,-0.3357891775019993
3056,2008-09-26,34.970001220703125,35.20000076293945,34.650001525878906,34.919998168945305,4591656.0,-0.009067715684966782,1.1568507188056307,0.09259808700322032,33.73272223163691,25.893088706392827,-0.28230229292513087,2.189764437559262,4.41544153517188,8.065605051992165,50.09852329026254,0.6399993896484375,-2.387899589861,-1.6094989776611328,-5.976664575237095,2.757666619914829,-3.793081776449114,0.5740838211268482,-2.183184222412109,65.54064329218787,33.39711076217034,2.1835827987879792,9,-0.6850013732910156,1.4399986267089844,5.369998931884766,8.309999465942383,-7.430000305175781,4,-0.3600229230899461,-1.2777730682829653,35.290000915527344,1.1066691080729376,34.56999969482422,-1.166653421282683,34.400001525878906,-0.3600229230899461
3057,2008-09-29,33.639999389648445,34.779998779296875,33.36999893188477,34.779998779296875,9698985.0,-0.038032650404006385,1.4736852672297127,-22.798596277079316,32.020995185405,27.244736906182645,0.7153283062626556,3.2301524102931154,5.612446202279024,9.311362516690323,50.37422704366645,1.6000022888183523,-2.55961757813904,-2.650500869750971,-6.991115910653598,1.6901141711516594,-4.820808390202288,-0.48019334929965396,-0.7454550895996164,12.796226524251386,-20.490131982550487,2.1703075204513147,9,0.41500091552733664,2.7700004577636648,6.6525001525878835,9.640001296997063,-4.4099998474121165,0,-0.406955971316742,1.1568507188056307,34.970001220703125,-1.2777730682829653,35.290000915527344,1.1066691080729376,34.56999969482422,-0.406955971316742
3058,2008-09-30,33.75,33.959999084472656,32.90999984741211,33.049999237060554,8611107.0,0.0032699349687088652,-1.1428565867785645,-0.6140360857169603,33.57079796472476,29.100330127182932,0.42944655361522877,2.7782265138147864,5.346707508263798,9.104846708378922,51.83014956364862,1.0499992370605469,-2.82819634121563,-2.2330001831054673,-6.363221947766988,1.8972215815560531,-4.298111065436231,-0.16788930077470354,1.7299995422363281,32.68483472117083,-2.816688371844087,2.065110882330761,9,0.30500030517578125,2.6599998474121094,6.542499542236328,9.530000686645508,-5.79999923706055,1,-0.3887407656069155,1.4736852672297127,33.639999389648445,1.1568507188056307,34.970001220703125,-1.2777730682829653,35.290000915527344,-0.3887407656069155
3059,2008-10-01,33.689998626708984,34.34000015258789,33.080001831054695,34.34000015258789,7061082.0,-0.001777818467881942,2.8769088113431005,-0.9285725963346343,33.481347624555255,31.28917665940621,0.5224401490680393,2.4918591166393327,5.246095373518898,9.067403340381446,53.193231672523225,1.259998321533196,-2.896641369038079,-1.9920015335083008,-5.8468492326328345,1.8628461656162365,-3.9194253830705676,-0.06457768394603391,1.7386009216308622,30.35015065829511,-6.568740077674061,1.9274238495622684,10,0.5050010681152344,2.720001220703125,6.550002098083496,9.590002059936523,-8.279998779296875,2,-0.26951612901399535,-1.1428565867785645,33.75,1.4736852672297127,33.639999389648445,1.1568507188056307,34.970001220703125,-0.26951612901399535
3060,2008-10-02,32.5,34.419998168945305,31.38999938964844,33.919998168945305,9896974.0,-0.03532201469921015,1.5041331172720855,2.1846074392290697,27.966797885929452,31.043421712084644,1.8593736659622166,3.3387422853698325,6.283486763659212,10.1488547216547,54.2277859143167,3.0299987792968643,-2.866062772858129,-2.8555002212524414,-6.6215054280786205,0.9105049855737377,-4.738502824665531,-0.9724976178393518,2.878227554321292,29.133863786320894,-6.887671039343459,1.8830026034130893,10,0.9349994659423828,3.289999008178711,7.664999961853027,10.600000381469727,-6.420000076293949,3,-0.25969232412484966,2.8769088113431005,33.689998626708984,-1.1428565867785645,33.75,1.4736852672297127,33.639999389648445,-0.25969232412484966
3061,2008-10-03,33.259998321533196,33.56999969482422,32.139999389648445,32.450000762939446,7447485.0,0.023384563739482944,-1.0000000000000298,-0.5704215514554998,36.74375478958406,32.32412822115768,0.9272449016795008,2.310499022453868,5.361736484655651,9.274126041794197,54.58583705517673,1.4300003051757741,-2.641750952134487,-1.8500019073486413,-5.481229099470603,1.781225284773317,-3.6656155034096187,-0.03438831128766395,1.958700106201185,55.16222031174721,15.583407141537684,1.8156135960609796,10,0.1750011444091868,2.530000686645515,6.6575021743774485,9.59750175476075,-5.769998550415032,4,-0.21617555590957527,1.5041331172720855,32.5,2.8769088113431005,33.689998626708984,-1.1428565867785645,33.75,-0.21617555590957527
3062,2008-10-06,31.70000076293945,32.75,31.020000457763672,32.299999237060554,12437046.0,-0.046903115974716414,1.3066660563151042,-0.7407410895938644,35.238903684049134,33.24699345966442,2.3415644308919603,3.5151613214865343,6.756250757874714,10.704925882436957,55.103320482454265,2.239997863769524,-2.2943668825233203,-3.069999504089356,-6.637590473745629,0.49759146556692,-4.853794988917496,-1.2862040192612163,3.365549703271494,20.00002243941072,-21.858059885278053,1.7837954848281379,10,1.5499992370605504,3.9049987792968786,8.187500000000004,10.99499893188477,-5.520000457763668,0,-0.1312302759397903,-1.0000000000000298,33.259998321533196,1.5041331172720855,32.5,2.8769088113431005,33.689998626708984,-0.1312302759397903
3063,2008-10-07,31.239999771118164,32.209999084472656,30.20000076293945,32.0,11702067.0,-0.014511071947956311,2.40678144179589,1.2666702694454464,38.064502859529576,34.173351900860965,2.5772002457239083,3.6495575777269806,7.036853243286799,11.034057876104455,55.09076409446845,2.0099983215332067,-2.2494636585242844,-3.20450048446655,-6.814956068659406,0.4059550997263024,-5.009728276562974,-1.3992726923701255,3.582817694585941,24.64454140892596,-20.103970231092134,1.8052277920964268,10,1.6000003814697266,3.9549999237060476,8.600000381469727,11.197500228881836,-5.840000152587891,1,-0.064340596786435,1.3066660563151042,31.70000076293945,-1.0000000000000298,33.259998321533196,1.5041331172720855,32.5,-0.064340596786435
3064,2008-10-08,28.29999923706055,30.489999771118164,26.40999984741211,30.239999771118164,23937404.0,-0.0941101330216938,2.3442615005671232,2.552631512903456,32.341412209065766,33.6845816038311,5.067132068091507,6.186909283339613,9.768297529763782,13.816062716684566,55.2139830775918,4.829999923706055,-2.1506653944928544,-5.687501049041746,-9.955447753165291,-1.4195543449182004,-7.821474401103519,-3.553527696979973,6.152992892422379,23.59550294246099,-25.300783552814757,2.1339733520617727,10,2.505001068115231,4.95000076293945,11.455000877380368,13.845001220703121,-2.579999923706062,2,-0.012367437581509044,2.40678144179589,31.239999771118164,1.3066660563151042,31.70000076293945,-1.0000000000000298,33.259998321533196,-0.012367437581509044
3065,2008-10-09,28.43000030517578,29.96999931335449,27.899999618530273,28.85000038146973,11943898.0,0.004593677442400246,-1.7972941450898017,0.21649482508929857,19.478101041486994,32.10073480492555,4.315530559723015,5.6387567063671895,9.441780396970316,13.526738906505045,55.322318402213774,2.069999694824215,-2.1021704533069467,-5.108500003814697,-9.73481572064,-0.48218428698939775,-7.421657862227349,-2.7953421454020457,5.21869259610007,28.2122974973774,-19.207851969269576,2.31315785841265,10,2.164999008178711,4.760000228881836,11.324999809265137,13.71500015258789,-2.5500011444091797,3,-0.10622583275927266,2.3442615005671232,28.29999923706055,2.40678144179589,31.239999771118164,1.3066660563151042,31.70000076293945,-0.10622583275927266
3066,2008-10-10,25.54999923706055,26.43000030517578,23.43000030517578,26.20000076293945,22146392.0,-0.10130147862119143,4.405402433156918,1.5476223995349403,16.28994430483317,30.35284026263979,6.390848203852723,7.961358371648021,12.104833859655368,16.23599842252032,56.78503480504483,5.0,-2.2132440141939043,-7.375500965118402,-12.799004041557222,-1.9519978886795784,-10.087252503337812,-4.663749426898992,7.374824358828928,22.74677040024038,-23.652704082733948,2.7117515382194113,10,3.374999999999993,5.66500091552734,14.142500877380368,16.455001831054684,0.0,4,0.020743667415720646,-1.7972941450898017,28.43000030517578,2.3442615005671232,28.29999923706055,2.40678144179589,31.239999771118164,0.020743667415720646
3067,2008-10-13,28.45000076293945,28.489999771118164,26.54999923706055,27.520000457763672,15530210.0,0.11350299853130386,2.841591600098193,-1.4307663415378578,30.84352939760457,30.049810421848658,2.9918488652063076,4.6881921991660285,9.032261872060271,13.174637126695263,56.87078915381931,2.9400005340576136,-2.4420446646331158,-4.085999393463137,-9.624920078308609,1.452921291382335,-6.855459735885876,-1.316539051040401,3.3354440380643844,57.17541179619256,12.397378660531416,2.769460342422736,10,0.47499847412109375,2.764999389648441,10.77249908447266,13.109998703002933,-3.0200004577636683,0,-0.03374344344734903,4.405402433156918,25.54999923706055,-1.7972941450898017,28.43000030517578,2.3442615005671232,28.29999923706055,-0.03374344344734903
3068,2008-10-14,29.10000038146973,30.75,28.71999931335449,30.11000061035156,14170176.0,0.022847086154633933,-1.293783021602575,-1.0860213951122635,32.916933379700566,29.987097727975918,1.8024250646001754,3.753350876977091,8.205949659910612,12.367574836313995,55.93313158337037,2.2999992370605504,-2.6282707038095623,-3.132999801635737,-8.730232982326111,2.4642333790546367,-5.931616391980928,-0.33438321129055026,1.682791080034736,77.45902066502896,35.090669012173535,2.7986165903451874,10,-0.1750011444091868,1.8850002288818324,10.12249946594238,12.219999313354489,-7.140001296997074,1,-0.10034364391807171,2.841591600098193,28.45000076293945,4.405402433156918,25.54999923706055,-1.7972941450898017,28.43000030517578,-0.10034364391807171
3069,2008-10-15,26.34000015258789,29.29999923706055,25.920000076293945,29.29999923706055,12673381.0,-0.09484536744677674,1.2837839231080483,2.930691498703594,25.207758310966412,29.680537775202247,3.81094677817536,6.243558459718194,10.752641121276227,14.94185128470167,54.696710496296696,3.379999160766605,-2.7804989123640347,-5.51849994659424,-11.64325335369142,0.6062534605029413,-8.580876650142827,-2.456123243045649,4.409999847412109,39.75409793349711,3.5063086853053846,3.0623767035485905,10,2.1599998474121094,4.385000228881836,12.557498931884766,14.454999923706055,-3.8800010681152344,2,-0.03568718787441849,-1.293783021602575,29.10000038146973,2.841591600098193,28.45000076293945,4.405402433156918,25.54999923706055,-0.03568718787441849
3070,2008-10-16,23.959999084472656,25.34000015258789,23.520000457763672,25.0,16778807.0,-0.0903569117056896,1.116277212966413,0.3513517693241536,22.625560135341047,28.11184948028636,5.422374568308982,8.354904762758842,12.889213956361289,17.11888657909695,53.379896790120604,2.8199996948242188,-3.0658703274659374,-7.456000900268556,-14.500964864816268,-0.41103693572084765,-10.978482882542409,-3.9335189179947,6.790000915527344,7.240420784055815,-24.256819110499443,3.5224819822738547,10,4.130001068115234,6.76500129699707,14.787500381469727,16.400001525878906,-2.279998779296875,3,0.0734557719587896,1.2837839231080483,26.34000015258789,-1.293783021602575,29.10000038146973,2.841591600098193,28.45000076293945,0.0734557719587896
3071,2008-10-17,24.520000457763672,25.46999931335449,23.81999969482422,25.45000076293945,15863855.0,0.02337234535430044,2.402070167021282,0.8942302754649124,26.42193107273441,27.132185856806945,3.9026294801401384,7.347813188031296,12.086627878911479,16.349131689769408,53.00354334230168,1.6499996185302699,-3.381798574213356,-6.372999572753905,-13.844092560943338,1.0980934154355282,-10.108546066848625,-2.6374530786591883,5.351599578857421,13.831259520255621,-19.204050837088502,3.7355464940947174,10,3.299999237060547,6.204999923706055,14.207498550415039,15.804998397827148,-0.29000091552734375,4,0.055464872659589215,1.116277212966413,23.959999084472656,1.2837839231080483,26.34000015258789,-1.293783021602575,29.10000038146973,0.055464872659589215
3072,2008-10-20,24.790000915527344,25.29999923706055,24.209999084472656,25.25,9650146.0,0.011011437713011274,2.8928746594005084,0.4946225091675778,27.025647867516156,25.905646413249897,2.8489653292626045,6.679135709333714,11.567342837446148,15.87807927183259,52.891715205488566,1.0900001525878942,-3.549822372215832,-5.6324991226196275,-13.405797333102939,2.140799087863684,-9.51914822786128,-1.7458500173779719,4.308607153320313,17.565705922172782,-14.87307250138231,3.886649105241655,10,2.299999237060547,5.414999008178711,13.937498092651367,15.389999389648438,0.3999996185302699,0,0.030657454355202507,2.402070167021282,24.520000457763672,1.116277212966413,23.959999084472656,1.2837839231080483,26.34000015258789,0.030657454355202507
3073,2008-10-21,25.0,25.959999084472656,24.729999542236328,25.440000534057614,9103646.0,0.008471120480722627,-1.5101994344135787,0.9565248038744055,27.888045923904045,25.410827937120818,1.8559059285854502,6.038396001175386,11.096977863507178,15.454312733666171,52.550857622761235,1.2299995422363281,-3.963271791961656,-4.952499961853029,-12.848931817247298,2.9439318935412366,-8.900715889550163,-1.0042840341558943,3.4183751372070326,25.605533820136312,-6.80425396229646,3.948215927697133,10,2.0900001525878906,4.684999465942383,13.167499542236328,14.645000457763672,-0.5,1,0.017200012207031268,2.8928746594005084,24.790000915527344,2.402070167021282,24.520000457763672,1.116277212966413,23.959999084472656,0.017200012207031268
3074,2008-10-22,23.79999923706055,24.70000076293945,23.540000915527344,24.399999618530273,9085081.0,-0.04800003051757795,-1.0714338020541454,1.363635575476731,27.87385772540081,26.34368979088902,2.6266763953888486,6.735497499725401,12.029873212206137,16.431477679494552,52.752222307864805,1.4599990844726562,-4.313971784243066,-5.614000701904292,-13.652226312785483,2.424224908976896,-9.633113507344884,-1.5948878964636997,4.019770920302733,11.475366265862807,-20.466906804050176,4.019112805440594,10,3.29000091552734,5.655000686645504,13.73750019073486,15.020000457763668,1.350000381469723,2,-0.07731093325930483,-1.5101994344135787,25.0,2.8928746594005084,24.790000915527344,2.402070167021282,24.520000457763672,-0.07731093325930483
3075,2008-10-23,23.440000534057614,24.209999084472656,22.90999984741211,24.03000068664551,9000129.0,-0.015125996409376286,1.7368492908655777,0.9833329624602415,24.50676083645638,27.25666940551382,2.4634654263797877,6.495218257681241,12.114043370825687,16.567797709473897,53.82742805118787,1.2999992370605469,-4.746333010441138,-5.381499385833745,-13.342618628430348,2.579619856762857,-9.36205900713205,-1.400939764535444,3.8529972410431697,17.377076040067973,-11.147687947935268,3.980559621298301,10,3.389999389648441,5.754999160766605,13.134999275207523,14.484998703002933,1.6599998474121165,3,-0.0418089346099223,-1.0714338020541454,23.79999923706055,-1.5101994344135787,25.0,2.8928746594005084,24.790000915527344,-0.0418089346099223
3076,2008-10-24,22.3799991607666,22.770000457763672,20.51000022888184,22.54999923706055,15705958.0,-0.0452219005605764,6.4098062329394505,0.288135648013451,25.159920847098306,26.625157344346455,3.3821871884883663,6.918354497190528,12.883435647016945,17.41029567909971,55.10718163866194,2.930000305175774,-4.907963576356163,-5.812000656127928,-13.716905186537907,2.092903874282051,-9.764452921332918,-1.8595483909229387,4.299378904457768,34.31191421199008,4.5143109332751585,3.952452265204989,10,3.2500009536743164,5.6150007247924805,13.847501754760742,15.235000610351562,0.9000015258789098,4,-0.03127787675783111,1.7368492908655777,23.440000534057614,-1.0714338020541454,23.79999923706055,-1.5101994344135787,25.0,-0.03127787675783111
3077,2008-10-27,19.950000762939453,21.32999992370605,19.770000457763672,21.0,15819046.0,-0.10857902095398964,-1.2127654393801202,6.176463328433939,22.76894321963495,25.49760288211694,5.0061083038116045,8.717074733563692,14.983115913474961,19.59288010065137,55.843771057718406,2.6099987030029297,-5.0455901621844745,-7.557499122619628,-15.83803743726483,0.7230391920255741,-11.697768279942228,-3.417229965297029,5.742276848470112,2.90792156882079,-26.403798037188213,4.1402691573226,10,4.584999084472656,7.674999237060547,16.087499618530273,17.66499900817871,3.8899993896484375,0,0.21453627145958332,6.4098062329394505,22.3799991607666,1.7368492908655777,23.440000534057614,-1.0714338020541454,23.79999923706055,0.21453627145958332
3078,2008-10-28,20.6299991607666,21.950000762939453,17.850000381469727,21.450000762939453,29119035.0,0.03408513141966196,3.505490958441844,0.7809544742798391,29.23660320163954,25.945252314413956,3.3506458969569906,7.382253506482911,13.978403993017082,18.683915140877602,56.51717037402834,4.100000381469727,-4.842505423872108,-6.221500682830811,-14.49853590904695,2.0555345433853276,-10.360018295938879,-2.0829830697227436,3.996268562986703,40.5839215252774,10.11336490659788,4.1385176131080685,10,1.2750005722045898,6.035000801086426,15.277501106262207,16.985000610351562,2.5100002288818395,1,0.22103739984454585,-1.2127654393801202,19.950000762939453,6.4098062329394505,22.3799991607666,1.7368492908655777,23.440000534057614,0.22103739984454585
3079,2008-10-29,24.61000061035156,25.36000061035156,22.690000534057614,23.75,24230687.0,0.19292300588911226,1.2627113438722468,-1.0487791829585666,41.44265435891475,28.036040561477705,-1.006396452241539,2.832338260679496,9.717432937154204,14.504069054499961,57.06278555898741,4.730001449584957,-4.945124827751876,-1.7874993324279806,-9.459130842887074,5.884132178031113,-5.623315087657527,2.048316422801566,-6.760000228881832,90.01331588359129,56.80925480466263,3.835815755229547,10,-2.7050008773803675,2.0549993515014684,11.267499923706058,13.004999160766605,-0.9899997711181605,2,-0.004469752443049146,3.505490958441844,20.6299991607666,-1.2127654393801202,19.950000762939453,6.4098062329394505,22.3799991607666,-0.004469752443049146
3080,2008-10-30,24.059999465942386,26.1200008392334,22.520000457763672,25.459999084472656,14925066.0,-0.02234868471225593,1.6470560598570192,-1.6279053778321915,46.27313780930124,30.24173019887402,-0.4925113346751715,2.864478873541863,9.988465193298357,14.838939149319845,56.78809051328897,3.6000003814697266,-5.175868197467562,-1.9155004501342745,-9.085876476879303,5.254875576610754,-5.500688463506787,1.669687563238238,-6.20999908447266,75.0906740113039,38.88818576866238,3.5851880133725142,10,-2.074998855590824,2.605000495910641,11.81750106811523,13.555000305175778,-1.4499988555908274,3,0.04530341549387029,1.2627113438722468,24.61000061035156,3.505490958441844,20.6299991607666,-1.2127654393801202,19.950000762939453,0.04530341549387029
3081,2008-10-31,26.06999969482422,26.71999931335449,23.8799991607666,24.5,13151278.0,0.08354115849948562,-1.0213514339046301,-1.1214286590109332,43.769631458346616,32.1021728200774,-2.5250591285121224,0.3037782421354791,7.7100083382743065,12.61812253570158,56.397986554199875,2.840000152587887,-4.959547727544301,0.4539997100830071,-5.846845645228218,6.754845065394232,-2.6964229675726052,3.6044223877386194,-7.8891992950439445,92.67193126490993,56.68009240086165,3.150422677655612,10,-3.7849998474121094,0.4550008773803711,9.537500381469727,11.545000076293945,-1.4099998474121094,4,-0.037207492317196555,1.6470560598570192,24.059999465942386,1.2627113438722468,24.61000061035156,3.505490958441844,20.6299991607666,-0.037207492317196555
3082,2008-11-03,27.540000915527344,27.989999771118164,26.540000915527344,27.04999923706055,9657730.0,0.05638669880747904,1.0863302047313244,0.3121030405815812,46.08433945475308,34.12398321239396,-3.982782029269959,-1.5745893626173277,5.990834195138845,10.95480982956149,55.378878290410285,1.9200000762939453,-4.388674004588989,2.1320009231567383,-3.56932915408467,7.833331000398147,-0.7186641154639659,4.9826659617774425,-8.846848580932615,95.56214119647574,62.13815546294312,2.8506650386207046,11,-4.620000839233398,-1.225001335144043,7.807498931884766,10.07499885559082,-2.10000038146973,0,-0.1546840990292052,-1.0213514339046301,26.06999969482422,1.6470560598570192,24.059999465942386,1.2627113438722468,24.61000061035156,-0.1546840990292052
3083,2008-11-04,29.229999542236328,29.440000534057614,26.899999618530273,26.920000076293945,9228580.0,0.061365234950160996,-1.1617025559279137,4.714268475916921,57.66577994359916,37.434196792193774,-5.598384487637418,-3.6078704811208446,4.059715562993517,9.07201956681034,53.826917967539266,2.54000091552734,-3.9070359741072984,3.922499561309813,-1.4045512902101862,9.249550412829812,1.2589741355498134,6.586024987069813,-9.793099412719727,96.96530361985555,61.68413143178091,2.6635254257600005,11,-5.584999084472656,-3.095000267028812,6.002500534057617,8.385000228881836,-2.9300003051757777,1,-0.1843995714697182,1.0863302047313244,27.540000915527344,-1.0213514339046301,26.06999969482422,1.6470560598570192,24.059999465942386,-0.1843995714697182
3084,2008-11-05,27.95000076293945,29.18000030517578,27.06999969482422,28.979999542236328,8520947.0,-0.04379058499290511,1.9510491749051662,-0.44588702053083906,61.2394413477938,41.515605737897936,-4.098837205833899,-2.4827278925514342,5.082295458022546,10.16371772317412,51.336385771711065,2.1599998474121094,-3.4617078284015754,2.660000705718989,-2.627812887183719,7.947814298621697,0.016093909267635098,5.303907502170343,-7.512790592968745,78.46821163741743,38.00258245670253,2.6439067964513545,11,-4.305000305175778,-1.8150014877319336,7.282499313354496,9.664999008178714,-2.29000091552734,2,-0.17209306769210797,-1.1617025559279137,29.229999542236328,1.0863302047313244,27.540000915527344,-1.0213514339046301,26.06999969482422,-0.17209306769210797
3085,2008-11-06,25.40999984741211,27.43000030517578,25.270000457763672,26.79999923706055,10680346.0,-0.09087659557044725,-1.586829000868016,1.3495155699090384,52.25544706106861,44.52621976167241,-1.396903959484547,-0.19033710647650182,7.3332787798898735,12.500891968428718,48.895962094835035,2.6800003051757777,-3.0934582397929837,0.27099981307983256,-4.8076116439054,5.349611270065065,-2.2683059154127854,2.8103055415724505,-4.072510641032714,27.51799116444979,-15.642680330780685,2.5393057284926166,11,-1.7649993896484375,0.7249994277954066,9.892499923706055,12.204999923706055,-0.3400001525878906,3,-0.0704446681986507,1.9510491749051662,27.95000076293945,-1.1617025559279137,29.229999542236328,1.0863302047313244,27.540000915527344,-0.0704446681986507
3086,2008-11-07,26.07999992370605,26.60000038146973,25.0,25.540000915527344,7918251.0,0.02636757498297193,1.0253170363663753,-0.3884886656786835,53.20417054634786,47.90791168686273,-1.6615993979513952,-0.8628328842882418,6.371896688492004,11.650419886875998,45.7375273413007,1.6000003814697301,-2.5996658469634184,0.9144998550415018,-4.178651655785128,6.007651365868131,-1.632075900371813,3.4610756104548166,-3.9322595845588353,24.324319680184008,-21.162091015355625,2.546575755413315,11,-2.4349994659423793,-0.3699998855590785,8.532499313354496,10.914999008178714,-0.7800006866455007,4,-0.13305212130005994,-1.586829000868016,25.40999984741211,1.9510491749051662,27.95000076293945,-1.1617025559279137,29.229999542236328,-0.13305212130005994
3087,2008-11-10,27.489999771118164,28.309999465942386,26.8799991607666,26.90999984741211,6734374.0,0.054064411485310604,-3.468741897510032,1.074075905550755,55.83684899208742,50.86349455246805,-2.1116339376883495,-2.475353886249046,4.679602058073314,10.06000789603587,43.775284633848,2.2299995422363352,-1.9426328648425901,2.3724997520446784,-2.6071469791141446,7.3521464832035015,-0.11732361353473308,4.86232311762409,-4.613033412479908,56.08106918047172,7.746090532651927,2.4898233655794115,11,-1.5099992752075195,-2.189999580383301,7.122499465942383,9.325000762939453,-1.1100006103515625,0,-0.1029465240912566,1.0253170363663753,26.07999992370605,-1.586829000868016,25.40999984741211,1.9510491749051662,27.95000076293945,-0.1029465240912566
3088,2008-11-11,26.18000030517578,27.15999984741211,25.79999923706055,26.60000038146973,6785762.0,-0.047653673221151105,-1.3050814581814676,-0.7241381578298377,55.55037598078559,52.43101917712036,0.07646610459894276,-1.470735327771095,5.6707898155143965,11.184377340516178,43.31281609817205,1.6900005340576136,-1.2249047678301643,1.2085002899169908,-3.4397017426321526,5.856702322466134,-1.115600726357581,3.5326013061915624,-2.6467305289955902,28.229670311618765,-23.744669079279785,2.3241010162745717,11,-0.19999980926513672,-1.1500005722045898,8.247499465942383,10.450000762939453,0.23999977111816406,1,-0.028265842723151913,-3.468741897510032,27.489999771118164,1.0253170363663753,26.07999992370605,-1.586829000868016,25.40999984741211,-0.028265842723151913
3089,2008-11-12,25.399999618530273,26.81999969482422,25.0,26.51000022888184,6256867.0,-0.02979376155665292,1.104046446707783,2.64285811599401,54.48307188871836,53.34323407483339,1.0955183544692026,-0.8060969116398375,6.122467194449449,11.775441376245489,42.27723312677858,1.8199996948242188,-0.1583621287105501,0.47549962997436523,-4.133281562421274,5.084280822370005,-1.8288909662234545,2.779890226172185,-1.2760567665623412,12.084582570057604,-42.43749193540109,2.3043905961978193,11,1.260000228881836,-1.0999994277954102,8.617500305175781,10.725000381469727,1.260000228881836,2,0.035433056379799766,-1.3050814581814676,26.18000030517578,-3.468741897510032,27.489999771118164,1.0253170363663753,26.07999992370605,0.035433056379799766
3090,2008-11-13,25.71999931335449,25.989999771118164,24.899999618530273,25.28000068664551,5863214.0,0.012598413371264883,1.2244911463949149,-0.3963949412330668,57.907197730833,54.91407477177631,1.1574732244261945,-1.040845907509997,5.49301509714428,11.275229610538592,40.75165418386229,1.0900001525878906,0.7162491152582113,0.7074993133544893,-3.89093935802423,5.305937984733209,-1.5917200223348722,3.006718649043851,-1.0644506931775872,24.04691294770943,-31.667109139439532,2.2992193356893598,11,1.4500007629394567,-1.4199991226196254,6.307500839233402,8.360000610351566,0.7100009918212926,3,-0.002332794228000812,1.104046446707783,25.399999618530273,-1.3050814581814676,26.18000030517578,-3.468741897510032,27.489999771118164,-0.002332794228000812
3091,2008-11-14,25.8799991607666,27.270000457763672,25.82999992370605,26.70000076293945,7046302.0,0.006220834046797075,-2.1304356840020984,-1.8636458215930098,65.72943840270838,57.09686354377135,1.081409215838086,-1.152840705832638,5.046766453097177,10.936832981970305,39.00966967212511,1.5500011444091832,1.107108946628216,0.7994992256164544,-3.808486992605083,5.407485443837992,-1.5044938834943125,3.103492334727221,-0.9799995422363281,28.73899079438554,-32.26440907832006,2.303993109110768,11,1.2900009155273438,-1.5799989700317383,6.012500762939453,8.200000762939453,0.37000083923339844,4,-0.03129828022445691,1.2244911463949149,25.71999931335449,1.104046446707783,25.399999618530273,-1.3050814581814676,26.18000030517578,-0.03129828022445691
3092,2008-11-17,25.54999923706055,26.46999931335449,25.15999984741211,25.8799991607666,5706219.0,-0.012751156661794716,-1.3603621560969008,0.4024381450372953,63.297296132546926,57.722587564765554,1.2286470813354775,-0.8042168857617327,5.07014254913647,11.089496204140513,37.25045846286052,1.3099994659423793,1.414097075325767,0.43149938583374237,-4.1789341074604955,5.04193287912798,-1.8737173608133766,2.7367161324808613,3.890001296997063,27.426134529999835,-34.66645179197585,2.3052167466471185,11,1.490000724792477,-1.2499990463256871,4.520000457763668,6.91500091552734,0.4500007629394496,0,-0.009784736104311631,-2.1304356840020984,25.8799991607666,1.2244911463949149,25.71999931335449,1.104046446707783,25.399999618530273,-0.009784736104311631
3093,2008-11-18,25.43000030517578,25.88999938964844,24.57999992370605,25.85000038146973,6013425.0,-0.004696631525166861,4.240017852851261,1.2727277981678133,52.80054552257708,56.784932473074804,0.8414135709034305,-0.6854974816708541,4.899979777009602,11.03764386369663,35.869175440755626,1.30999946594239,1.6417181150802946,0.29000043869018555,-4.322116463931277,4.902117341311648,-2.0160580126205474,2.5960588900009185,3.9244002151489212,31.598520918788886,-25.848496880251297,2.3060584513107316,11,1.0149993896484375,-1.130000114440918,4.6399993896484375,6.684999465942383,1.4200000762939489,1,0.03735740637790963,-1.3603621560969008,25.54999923706055,-2.1304356840020984,25.8799991607666,1.2244911463949149,25.71999931335449,0.03735740637790963
3094,2008-11-19,21.959999084472656,25.649999618530273,20.540000915527344,25.399999618530273,26719857.0,-0.136453054622924,1.5939076194694763,8.190475974223482,44.02049987090638,55.86993834083455,3.7686963816978967,2.7822342313131543,8.043508870390141,14.322653175810657,34.556391736885736,5.10999870300293,1.6211413576120783,-3.088000774383545,-7.882465330296206,1.7064637815291164,-5.485233052339876,-0.6907684964272143,7.2034254119873005,21.09952846257487,-32.706401709882925,2.39723227795633,11,2.465001106262207,1.6850013732910156,7.995000839233398,10.155000686645508,5.770000457763672,2,0.20309659279425207,4.240017852851261,25.43000030517578,-1.3603621560969008,25.54999923706055,-2.1304356840020984,25.8799991607666,0.20309659279425207
3095,2008-11-20,22.459999084472656,23.03000068664551,20.8799991607666,21.290000915527344,13498938.0,0.022768671258895257,-1.1608037311158304,-0.34011569398370217,38.753891645004494,54.26435179624084,3.1360181952986963,2.324214218216923,7.217082736993589,13.641245409795559,33.04663275460043,2.15000152587891,1.1776420705950663,-2.539000701904296,-7.421877234023789,2.3438758302151967,-4.980438967964044,-0.09756243584454793,6.186019997131343,28.52894947311262,-19.51961372725841,2.4414382660597473,11,1.965001106262207,1.1850013732910156,7.152501106262207,9.655000686645508,5.440000534057617,3,0.1869991511194251,1.5939076194694763,21.959999084472656,4.240017852851261,25.43000030517578,-1.3603621560969008,25.54999923706055,0.1869991511194251
3096,2008-11-21,21.68000030517578,23.28000068664551,21.38999938964844,22.76000022888184,10234648.0,-0.034728353120731636,-1.277107589286237,-0.9230783024896675,30.924473200380177,51.496310041606705,3.6053851626531106,3.213858144097376,7.641966311556409,14.240005609297285,30.975122855377297,1.8900012969970703,0.6968853339889485,-3.2839995384216323,-8.255156105999305,1.6871570291560403,-5.7695778222104686,-0.798421254632796,6.479657686463618,19.224278206654375,-21.871708461926332,2.4855782837888354,11,2.2250003814697266,1.9650001525878906,7.727499961853027,10.434999465942383,5.909999847412109,4,0.2190959378753332,-1.1608037311158304,22.459999084472656,1.5939076194694763,21.959999084472656,4.240017852851261,25.43000030517578,0.2190959378753332
3097,2008-11-24,24.229999542236328,24.5,21.40999984741211,22.100000381469727,9614391.0,0.11761988935266632,1.314606789732321,-1.9722215844770004,34.58692725145373,49.16703796056983,0.6082925696831758,1.055038619656493,4.809774903728794,11.513293374415973,28.45667571632514,3.0900001525878906,0.6343683472286372,-0.9480002403259284,-5.3457637598778085,3.4497632792259516,-3.1468820001018685,1.2508815194500116,3.472479024836346,68.97195661939288,33.499600921824396,2.1988817597759405,11,-0.3249988555908203,-0.5849990844726562,5.0425004959106445,7.885000228881836,3.260000228881836,0,0.08336774642700773,-1.277107589286237,21.68000030517578,-1.1608037311158304,22.459999084472656,1.5939076194694763,21.959999084472656,0.08336774642700773
3098,2008-11-25,25.190000534057614,25.5,23.26000022888184,24.10000038146973,9332746.0,0.03962034708865203,1.6198841759134044,0.5117373624671218,41.32075378899613,47.70455817171181,-0.5664795013094519,0.4787219374844085,3.607735859099474,10.394259120786433,25.34363589493951,2.2399997711181605,0.5116242146003955,-0.2159993171691923,-4.058769497020794,3.6267708626824096,-2.1373844070949914,1.7053857727566069,2.0827293739223407,90.99805868439188,58.44601355062727,1.9213850899258007,11,-1.2849998474121058,-1.5450000762939418,3.457499504089359,6.92499923706055,1.2999992370605504,1,0.03215559542554369,1.314606789732321,24.229999542236328,-1.277107589286237,21.68000030517578,-1.1608037311158304,22.459999084472656,0.03215559542554369
3099,2008-11-26,24.5,25.1200008392334,23.739999771118164,25.0,7410965.0,-0.02739184277208384,2.729724156773392,-0.45871553211519983,46.761566203463744,46.46615466867078,-0.01963434462055602,1.2227499892404765,4.085566544642667,10.92550736447987,23.94081103067177,1.4500007629394496,0.1707027758727726,-0.9004998207092285,-4.748378485615099,2.947378844196642,-2.8244391531621638,1.0234395117437067,2.368766168432799,78.35498228684455,43.30039557080518,1.9239393324529352,11,-0.5949993133544922,-0.8549995422363281,3.8874998092651367,7.614999771118164,2.1499996185302734,2,0.09591838291713195,1.6198841759134044,25.190000534057614,1.314606789732321,24.229999542236328,-1.277107589286237,21.68000030517578,0.09591838291713195
3100,2008-11-27,25.149999618530273,25.28000068664551,24.520000457763672,24.86000061035156,4701240.0,0.026530596674705142,1.7636314455244797,-0.579998016357429,46.685672180712814,44.35018064400461,-0.8481872993612214,0.6941888378503975,3.2594583415744083,10.123074979828445,22.80174759023451,0.7800006866455114,-0.07530435151273096,-0.3050002098083482,-4.103496108194257,3.4934956885775605,-2.2042481590013026,1.5942477393846062,1.3390406347281996,91.48417689797402,52.7973043413148,1.8992479491929553,11,-1.6449995040893555,-1.5049991607666016,3.122500419616699,6.965000152587891,0.5699996948242152,3,0.10258449156417226,2.729724156773392,24.5,1.6198841759134044,25.190000534057614,1.314606789732321,24.229999542236328,0.10258449156417226
3101,2008-11-28,25.10000038146973,25.25,24.25,25.149999618530273,4175708.0,-0.0019880412651658297,7.0,-0.17241175193858196,40.56827255308362,41.82473357961979,-1.0286388176863568,0.7038804633564979,3.0591807913239855,10.029501140502642,21.922697113927896,1.0,-0.2535272917484015,-0.3064994812011683,-4.096693685803732,3.4836947234013955,-2.2015965835024502,1.5885976211001136,1.0320975115248743,90.22005859150944,51.513762155276275,1.895097102301282,11,-1.8850002288818395,-1.4549999237060582,2.9124994277954066,6.754999160766598,0.46999931335448863,4,0.1115537527691699,1.7636314455244797,25.149999618530273,2.729724156773392,24.5,1.6198841759134044,25.190000534057614,0.1115537527691699
3102,2008-12-01,23.28000068664551,24.95000076293945,23.040000915527344,24.86000061035156,6870883.0,-0.07250994689895895,1.1704540897992672,31.60048065919185,38.998482659116384,40.291171039235266,0.4866785104920517,2.306630004683015,4.627740517288661,11.69181128179532,21.73375971064507,2.0599994659423864,-0.6037407695098835,-1.913499164581296,-5.677574767084412,1.85057643792182,-3.7955369658328557,-0.03146136332973626,2.516571387701056,9.756091887717746,-29.024780622023286,1.882037801251558,12,-0.18500041961670277,0.3649997711181605,3.5324993133544886,7.30000019073486,2.1599998474121023,0,0.18513742864341043,7.0,25.10000038146973,1.7636314455244797,25.149999618530273,2.729724156773392,24.5,0.18513742864341043
3103,2008-12-02,23.84000015258789,24.21999931335449,22.100000381469727,22.75,6963852.0,0.024054959167747025,1.2918926275244087,-0.6898735476082724,43.981482230968474,40.28683574590884,-0.36049061290848883,1.3935700082954554,3.811176568921276,10.981046863809865,22.272922399925747,2.119998931884762,-1.1427648746657653,-1.0839997291564956,-4.37306571172839,2.2050662534153993,-2.7285327204424448,0.5605332621294536,1.6411776522295227,54.716968683497655,12.040387647608021,1.6445329912859474,12,-0.6500005722045898,-0.19499969482421875,2.239999771118164,6.219999313354492,0.21999931335449574,1,0.15310400986444872,1.1704540897992672,23.28000068664551,7.0,25.10000038146973,1.7636314455244797,25.149999618530273,0.15310400986444872
3104,2008-12-03,23.13999938964844,23.459999084472656,22.13999938964844,23.26000022888184,8086769.0,-0.02936244792194198,4.076936055958886,-0.11009249764643711,40.32983409639205,40.46194046272967,0.5861340031615043,1.80740783756303,4.23570858801482,11.522446217772913,22.841222110894297,1.7000007629394496,-1.6453073921095083,-1.543500423431393,-4.595831963379915,1.508831116517129,-3.069666193405652,-0.017334653457133697,2.044707801811569,32.704368187827114,-11.819453013691358,1.5261657699742606,12,0.3050003051757777,1.8500013351440394,1.1450004577636683,5.960000038146969,0.0400009155273402,2,0.1447709796815435,1.2918926275244087,23.84000015258789,1.1704540897992672,23.28000068664551,7.0,25.10000038146973,0.1447709796815435
3105,2008-12-04,23.6200008392334,24.6200008392334,22.65999984741211,23.20000076293945,7663865.0,0.02074336483343564,-1.613331332739089,-3.499976158308859,41.727678086462916,41.66229656118331,0.3218265312837971,1.25054437212491,3.4569251420628007,10.87815851257227,22.679730038888962,1.960000991821289,-1.9017569837664503,-0.9739990234375,-4.041570671857542,2.093572624982542,-2.507784847647521,0.5597868007725211,1.286023975670652,48.253988629778746,1.6618837523204917,1.533785824210021,12,-0.16500091552734375,1.369999885559082,0.6649990081787109,5.419999122619629,0.13999938964844105,3,0.12828106145804918,4.076936055958886,23.13999938964844,1.2918926275244087,23.84000015258789,1.1704540897992672,23.28000068664551,0.12828106145804918
3106,2008-12-05,22.61000061035156,23.29999923706055,22.06999969482422,23.209999084472656,7442580.0,-0.042760380736490244,2.1538499158808833,-1.4285675360239019,39.74895887229672,42.23585563016586,1.6512690925115088,2.0946453657819184,4.160562971065996,11.71122203454647,22.50801171231748,1.5500011444091797,-1.7455732426037223,-1.8104992866516163,-4.916469504642738,1.295470931339505,-3.363484395647177,-0.25751417765605567,2.0340627705898875,18.750024835259346,-29.01617071235524,1.5529851089955615,12,1.1749992370605504,2.3800001144409215,1.714999675750736,6.429999351501468,0.0699996948242223,4,0.13754969566781328,-1.613331332739089,23.6200008392334,4.076936055958886,23.13999938964844,1.2918926275244087,23.84000015258789,0.13754969566781328
3107,2008-12-08,24.65999984741211,25.57999992370605,23.690000534057614,24.239999771118164,8756536.0,0.09066780989479484,-1.4868436738079258,-0.7000019073534793,47.633680282423576,42.93729190721336,-0.37025653745959985,-0.1878734859458433,1.8645824694374546,9.49137670340994,22.684445952352064,2.969999313354492,-1.4651096249824285,0.38099994659423686,-2.3742277351666417,3.1362276283551154,-0.9966138942862024,1.7586137874746761,-4.119998931884766,73.7891733247259,22.987374360382347,1.3776138408804388,12,-0.8350000381469727,0.3300008773803711,-0.25499963760375977,4.3599996566772425,-1.8099994659423793,0,0.036901859409687265,2.1538499158808833,22.61000061035156,-1.613331332739089,23.6200008392334,4.076936055958886,23.13999938964844,0.036901859409687265
3108,2008-12-09,25.440000534057614,25.809999465942386,24.209999084472656,24.5,6779149.0,0.031630198356524364,-1.1052603840540929,2.23809610310579,62.81296564483062,44.720780734031905,-1.2416367371907562,-1.081610351257705,0.839046402539875,8.53380296181648,22.501667380969604,1.6000003814697301,-0.9363510005329942,1.19800062179565,-1.4681741640834503,3.8641754076747503,-0.1350867711439001,2.5310880147352,-4.799199638366694,90.1069798254519,34.07959039790536,1.3330873929395508,12,-1.5000009536743129,-0.44999980926513317,-0.8225007057189906,3.5799989700317383,-2.430000305175774,1,0.0,-1.4868436738079258,24.65999984741211,2.1538499158808833,22.61000061035156,-1.613331332739089,23.6200008392334,0.0
3109,2008-12-10,26.29999923706055,26.489999771118164,25.43000030517578,25.940000534057614,5761014.0,0.033804979754289644,1.8648643075677946,0.38297712603307105,63.773316107902886,46.61940783705302,-2.0332747717455284,-1.9718225826090752,-0.25962250875575066,7.498950241763236,21.958815373118608,1.0599994659423828,-0.6011556166838474,2.0129993438720746,-0.7635648291400692,4.789563516884218,0.6247172573660045,3.4012814303781447,-5.452430398559571,95.7013454575113,34.70038589702194,1.3882820865060719,12,-2.019999504089359,-1.439998626708988,-1.4099993705749547,2.7200002670288015,-3.519998550415039,2,-0.08517109642960274,-1.1052603840540929,25.440000534057614,-1.4868436738079258,24.65999984741211,2.1538499158808833,22.61000061035156,-0.08517109642960274
3110,2008-12-11,25.65999984741211,26.290000915527344,25.03000068664551,25.959999084472656,6668282.0,-0.024334578259097017,1.6249925494418962,-0.8333342163682728,64.42028899374085,49.269631886014935,-1.4676645722064094,-1.4087774268352966,0.1677120429410479,7.97105331403862,21.418666945290056,1.269998550415039,-0.481352489484955,1.375999927520752,-1.394167364477319,4.146167219518823,-0.009083718478283487,2.7610835735197874,-4.4738851529541,81.22172150725419,14.319289875224982,1.385083645999036,12,-1.380000114440918,-1.234999656677246,-0.7699999809265137,3.3599996566772425,-3.7999992370605504,3,-0.09664846285984852,1.8648643075677946,26.29999923706055,-1.1052603840540929,25.440000534057614,-1.4868436738079258,24.65999984741211,-0.09664846285984852
3111,2008-12-12,25.06999969482422,25.45000076293945,24.01000022888184,24.5,6511962.0,-0.02299299127421439,1.1654113557358061,-1.9000038147069669,53.54729789595607,50.88616691233046,-0.9860625625383506,-0.930267093533999,0.5093060500623423,8.380676875870435,21.602113755889974,1.6499996185302699,-0.436113052192308,0.8264997482299812,-1.8680739231342542,3.5210734195942166,-0.5207870874521348,2.173786583912097,-3.5656518957665995,49.28569774237987,-16.638037694956424,1.3472868356821175,12,-0.7899999618530273,-0.6449995040893555,-0.17999982833862305,3.949999809265133,-2.6599998474121094,4,-0.05225366900235073,1.6249925494418962,25.65999984741211,1.8648643075677946,26.29999923706055,-1.1052603840540929,25.440000534057614,-0.05225366900235073
3112,2008-12-15,25.29999923706055,25.920000076293945,24.709999084472656,25.78000068664551,4981307.0,0.009174293778863252,2.184212177413515,-0.8421082571508881,50.49504372567211,51.60989596729753,-1.005087875599063,-1.243722627960448,0.07874245873899,7.978588940746082,21.490283600527317,1.210000991821289,-0.4331470592280269,1.0689992904663121,-1.6022740069159696,3.740272587848594,-0.2666373582248269,2.404635939157451,-3.4965123196792973,52.01609864070629,-10.29241443977864,1.3356366486911404,12,-1.019999504089359,-0.8749990463256871,-0.6224989891052282,3.7200002670288015,-3.139999389648441,0,-0.10355727315781416,1.1654113557358061,25.06999969482422,1.6249925494418962,25.65999984741211,1.8648643075677946,26.29999923706055,-0.10355727315781416
3113,2008-12-16,26.3799991607666,26.420000076293945,25.31999969482422,25.5,6957739.0,0.042687745307281366,1.2916650937679435,-1.8333260483431946,58.17391075033283,53.59257115106873,-1.885141479281625,-2.370435283270176,-1.1785775411184005,6.728478954309125,21.093505645196586,1.1200008392333949,-0.309585947267184,2.1014992713928216,-0.6905967441694862,4.893595286955129,0.7054512636116677,3.4975472791739755,-4.295321472161135,95.56449069936642,33.82813020043248,1.3960480077811546,12,-2.09999942779541,-2.4749984741210938,-0.7399988174438477,2.6400003433227504,-3.5199985504150426,1,-0.1338134530552536,2.184212177413515,25.29999923706055,1.1654113557358061,25.06999969482422,1.6249925494418962,25.65999984741211,-0.1338134530552536
3114,2008-12-17,26.420000076293945,26.690000534057614,25.79999923706055,26.5,7391894.0,0.001516334981042533,2.8695625132166827,-0.09090909090909091,55.831040077793205,55.159611372327646,-1.5767581174218357,-2.1704523362706,-1.3043101692627772,6.5211846650229575,19.506981593322077,0.8900012969970632,-0.0025294828461603913,1.9185001373291009,-0.8055080312368013,4.642508305895003,0.5564960530461498,3.280504221612052,-4.0710030627377165,89.92535720080973,30.6319955700504,1.3620040842829513,12,-2.0399999618530273,-2.5149993896484375,-0.9149999618530273,2.5999994277954066,-2.7900009155273438,2,-0.1290688810584758,1.2916650937679435,26.3799991607666,2.184212177413515,25.29999923706055,1.1654113557358061,25.06999969482422,-0.1290688810584758
3115,2008-12-18,26.65999984741211,26.84000015258789,26.20000076293945,26.670000076293945,5193121.0,0.009084018562645957,2.6571353834584213,0.12500298023508094,57.039708829801995,57.08080581205046,-1.497682397878247,-2.1920530146959862,-1.6332114010618142,6.120933646438679,17.806910576565134,0.639999389648441,0.2072719668266565,1.9484998703002923,-0.7603722267718496,4.657371967372434,0.5940638217642196,3.302935918836365,-3.9637225522157706,93.63956501666402,36.677814847376,1.3544360485360716,12,-1.3949995040893555,-2.7549991607666016,-1.179999828338623,2.3599996566772425,-3.9400005340576207,3,-0.1455363534498756,2.8695625132166827,26.420000076293945,1.2916650937679435,26.3799991607666,2.184212177413515,25.29999923706055,-0.1455363534498756
3116,2008-12-19,26.43000030517578,26.989999771118164,25.739999771118164,26.399999618530273,13825805.0,-0.008627139668144213,1.173913764593295,-3.0,66.5964156717736,59.18777641086713,-0.7474318066718375,-1.6737641924926265,-1.403773642617601,6.196180172107901,16.22550376075563,1.25,0.5512625405242737,1.4810003280639634,-0.9247196669529458,3.8867203230808727,0.2781403305555088,2.683860325572418,-3.3193507242402873,75.43862731171839,11.989082153463862,1.2028599975084546,12,-0.9300003051757812,-2.5249996185302734,-0.695000171661377,2.5399999618530273,-4.170000076293942,4,-0.17290955891246362,2.6571353834584213,26.65999984741211,2.8695625132166827,26.420000076293945,1.2916650937679435,26.3799991607666,-0.17290955891246362
3117,2008-12-22,26.25,26.57999992370605,25.57999992370605,26.420000076293945,6084425.0,-0.006810454146704337,3.0816345596164094,-5.666539513001462,63.22722110838093,59.23380479570605,-0.35556247607228997,-1.4067984749663154,-1.3199283436497637,6.226314263924891,15.199743412905875,1.0,0.8629096091533057,1.1999999999999993,-1.2478644028601025,3.647864402860101,-0.023932201430049815,2.4239322014300484,-2.673828396242584,55.688638484354605,-8.499293428426789,1.2239322014300504,12,-0.75,-2.484999656677246,-0.5149998664855957,2.6600008010864293,-3.6800003051757812,0,-0.1462857200985863,1.173913764593295,26.43000030517578,2.6571353834584213,26.65999984741211,2.8695625132166827,26.420000076293945,-0.1462857200985863
3118,2008-12-23,26.0,26.520000457763672,25.739999771118164,26.35000038146973,4981200.0,-0.00952380952380949,1.2608698055888037,2.058824849375645,66.51270589344304,59.538181438543845,-0.01986144937754375,-1.1520712240014603,-1.1919255160468794,6.319640698870849,14.594275021190532,0.7800006866455078,1.3190887898834625,0.9095000267028794,-1.5746512329502949,3.3936512863560537,-0.3325756031237077,2.1515756565294666,-2.0141690161592933,29.787242676998094,-36.7975800438893,1.2420756298265878,12,-0.5,-2.234999656677246,-0.3299999237060547,2.4250001907348633,-1.7000007629394496,1,-0.1476923135610727,3.0816345596164094,26.25,1.173913764593295,26.43000030517578,2.6571353834584213,26.65999984741211,-0.1476923135610727
3119,2008-12-29,26.85000038146973,27.0,25.93000030517578,26.770000457763672,5984592.0,0.03269232236422037,4.6315897785964895,-0.22857096146615788,67.88482823298804,59.923130242904634,-0.8757321643023133,-1.9151808414412947,-2.0675846390212023,5.315680181555063,13.851846253546956,1.0699996948242188,1.537422356992213,1.642000389099124,-0.9447395592660364,4.228740337464284,0.34863041491654556,2.9353703632817023,-2.5036691431557294,89.43664714992458,19.684896133755217,1.2933699741825802,12,-1.3450002670288121,-3.0799999237060582,-1.477500438690189,1.5749998092651332,-2.7600002288818395,0,-0.14860334131957154,1.2608698055888037,26.0,3.0816345596164094,26.25,1.173913764593295,26.43000030517578,-0.14860334131957154
3120,2008-12-30,27.729999542236328,27.85000038146973,26.979999542236328,27.29999923706055,4674418.0,0.032774642393447406,1.5970097416831137,5.3750089407049595,78.76404634043995,62.72499118118063,-1.599418790660252,-2.732056397310018,-2.8868196151760337,4.286233054275897,13.192893205741928,1.0,1.4679610887494157,2.3929995536804185,-0.4282584567996608,5.214257564160498,0.9823705484403789,3.803628558920458,-3.0121546772862864,94.71362048307151,17.74584469423118,1.4106290052400394,12,-1.4499998092651367,-3.364999771118164,-3.6949992179870605,0.46500110626220703,-1.629999160766598,1,-0.14785432560952272,4.6315897785964895,26.85000038146973,1.2608698055888037,26.0,3.0816345596164094,26.25,-0.14785432560952272
3121,2009-01-02,27.899999618530273,28.10000038146973,27.3700008392334,27.899999618530273,3752004.0,0.006130547389119556,2.6499837875984196,0.0,73.07692621194775,65.23408923521126,-1.4815699997207759,-2.8264453705453647,-3.0108805453513696,3.9659369780631124,12.452997869302198,0.7299995422363317,1.3170582933826296,2.4229996681213386,-0.6180669079746508,5.464066244217328,0.9024663800733457,3.9435329561693315,-2.681009870937082,92.06346322980659,14.086637502698267,1.520533288047994,1,-1.1899995803833008,-3.154999732971188,-3.864999294281006,0.03500080108642578,-1.6099987030029297,4,-0.1856630959140012,1.5970097416831137,27.729999542236328,4.6315897785964895,26.85000038146973,1.2608698055888037,26.0,-0.1856630959140012
3122,2009-01-05,27.59000015258789,28.3799991607666,27.43000030517578,28.04999923706055,4686556.0,-0.011111092121180222,-1.435898313705544,-100.0,66.41221751936834,66.14945665399298,-0.9080658259858652,-2.2946433098485315,-2.6663012419467336,4.119916880967352,11.31261309586537,0.9499988555908203,1.1977317736616477,1.8975002288818352,-1.0985521717838616,4.893552629547532,0.39947402854898684,3.3955264292146836,-1.8524284908969229,70.07578822645435,-6.103654653689304,1.4980262003328482,1,-0.6100006103515625,-2.695000648498535,-3.814999580383301,0.3450002670288086,-2.5699996948242188,0,-0.19318593309997167,2.6499837875984196,27.899999618530273,1.5970097416831137,27.729999542236328,4.6315897785964895,26.85000038146973,-0.19318593309997167
3123,2009-01-06,27.489999771118164,28.10000038146973,27.239999771118164,27.770000457763672,3772495.0,-0.0036245154373566457,-1.2051278289256593,0.6086983563597718,60.27634488690471,66.64337941056093,-0.7085668936210823,-2.01023956569432,-2.538940008761287,4.057580828772778,9.760097236445292,0.860000610351566,1.324207137312861,1.6149998664855971,-1.3504394061839093,4.580439139155104,0.1322802301508439,3.0977195028203504,-1.2239426096120702,63.673477331734794,-9.621975556544193,1.4827196363347532,1,-0.5100002288818359,-2.265000343322754,-3.714999198913574,0.44500064849853516,-2.530000686645508,1,-0.17897417669181093,-1.435898313705544,27.59000015258789,2.6499837875984196,27.899999618530273,1.5970097416831137,27.729999542236328,-0.17897417669181093
3124,2009-01-07,26.489999771118164,27.53000068664551,26.36000061035156,27.53000068664551,5183473.0,-0.036376864617170046,1.2499981660125428,3.7142798754777,56.74796727795902,66.61096368257836,0.33794534069453164,-0.7867339999714034,-1.4839495930088802,4.894008550611709,7.985077357365308,1.1700000762939524,1.4704662066254457,0.4474998474121108,-2.2321531061781066,3.127152801002328,-0.8923266293829997,1.7873263242072213,1.8899993896484375,6.43560663644509,-63.136732482027895,1.3398264767951087,1,0.48999977111816406,-1.265000343322754,-2.714999198913574,0.9250001907348633,-2.4400005340576136,2,-0.0826727275568101,-1.2051278289256593,27.489999771118164,-1.435898313705544,27.59000015258789,2.6499837875984196,27.899999618530273,-0.0826727275568101
3125,2009-01-08,26.649999618530273,26.940000534057614,25.95000076293945,26.01000022888184,4983372.0,0.0060400093920180975,-1.6052683093324522,-0.6153834867769449,63.81118980221926,66.30149414151677,0.19710553605365888,-0.7463612757984706,-1.5743604194307217,4.5701852541516494,6.867861882756052,0.9899997711181641,1.4381260059912186,0.4559997558593736,-1.978362765485766,2.890362277204513,-0.761181504813198,1.6731810165319452,1.689599571228026,28.806556260150067,-41.54191019455596,1.21718126067257,1,0.3299999237060547,-1.4250001907348633,-2.8749990463256836,0.24499988555908203,-2.0699996948242223,3,-0.09606001885877569,1.2499981660125428,26.489999771118164,-1.2051278289256593,27.489999771118164,-1.435898313705544,27.59000015258789,-0.09606001885877569
3126,2009-01-09,25.71999931335449,26.790000915527344,25.35000038146973,26.790000915527344,5076014.0,-0.034896822457330834,1.6915857530183236,-1.6718790978232512,53.27102859270051,65.1952505286634,1.135176785344914,0.451739546746726,-0.5499707625629,5.330887726371525,5.605704008582609,1.4400005340576136,1.4182894140701663,-0.6295004844665577,-2.4092163393040735,1.1502153703709581,-1.5193584118853174,0.260357442952202,2.5240159393310577,12.21119079033487,-57.9588137682443,0.8898579274187585,1,1.1450004577636754,-0.4949998855590785,-2.1449990272521937,0.9450006484985387,-1.3199996948242152,4,0.01477453647978666,-1.6052683093324522,26.649999618530273,1.2499981660125428,26.489999771118164,-1.2051278289256593,27.489999771118164,0.01477453647978666
3127,2009-01-12,25.56999969482422,25.90999984741211,25.3700008392334,25.76000022888184,3292685.0,-0.005832022649098101,1.2040786139407786,0.17757032669090042,42.62295537603085,62.54083380450649,1.3170794909666874,0.7098015037148606,-0.22704060043422913,5.306284079488208,5.4578774804930195,0.5399990081787109,1.3562637258644301,-0.8250000953674324,-2.4637994524601794,0.8137992617253147,-1.644399773913804,-0.005600416821060605,2.500374665588378,7.999975031072314,-56.52231200711287,0.8193996785463733,1,1.2950000762939453,-0.3450002670288086,-2.1399993896484375,1.0950002670288086,-2.3400001525878906,0,0.028158045729224757,1.6915857530183236,25.71999931335449,-1.6052683093324522,26.649999618530273,1.2499981660125428,26.489999771118164,0.028158045729224757
3128,2009-01-13,25.440000534057614,25.5,24.770000457763672,25.29999923706055,4519473.0,-0.005084050149320896,4.615376150827128,-0.7368468604125373,41.218638972957315,59.5779238867253,1.5190313567043674,0.8851845359194677,0.056022220822850244,5.2613868812129,5.5416672755785825,0.7999992370605469,1.2042159476767225,-0.9549992561340375,-2.5937986132267845,0.6838001009587096,-1.7743989346804092,-0.13559957758766572,2.4671513876184115,24.275363070001603,-35.5037863574076,0.8193996785463733,1,1.134999275207523,-0.21500110626220348,-2.0700001716613734,1.2249994277954137,-2.239999771118164,1,-0.01650943661466009,1.2040786139407786,25.56999969482422,1.6915857530183236,25.71999931335449,-1.6052683093324522,26.649999618530273,-0.01650943661466009
3129,2009-01-14,24.059999465942386,25.84000015258789,23.82999992370605,25.84000015258789,6464429.0,-0.054245323865766526,1.2584263522614436,-12.714172831433434,30.654757089760366,54.23244730331645,2.750942140339724,2.2016455443391045,1.4479000848438268,6.458767054495947,6.143255966100461,2.0100002288818395,1.0704909930787068,-2.2230003356933565,-4.166909706076666,-0.27909096531004707,-3.1949550208850113,-1.2510456505017018,3.596180338620652,7.3954822217972325,-46.113568157235385,0.9719546851916541,1,2.0450000762939418,1.1649999618530238,-0.6424994468689,2.605000495910641,-1.1299991607666051,2,0.037406468765896816,4.615376150827128,25.440000534057614,1.2040786139407786,25.56999969482422,1.6915857530183236,25.71999931335449,0.037406468765896816
3130,2009-01-15,23.18000030517578,24.35000038146973,22.61000061035156,24.25,7764135.0,-0.03657519452617897,1.7401561321987324,0.601123192171731,27.951150128804287,49.218472182967176,3.2605291415014754,3.0423035369609295,2.3475261416843765,7.156199749267515,6.815905805334772,1.7399997711181712,0.8969480669695926,-2.978999519348143,-5.357950165363807,-0.6000488733324794,-4.168474842355977,-1.7895241963403095,4.093561511301559,13.636355339937031,-35.56623990488765,1.1894753230078325,1,2.314999580383301,2.044999122619629,1.0374999046325684,3.484999656677246,-1.4400005340576172,3,0.037532308905557255,1.2584263522614436,24.059999465942386,4.615376150827128,25.440000534057614,1.2040786139407786,25.56999969482422,0.037532308905557255
3131,2009-01-16,23.76000022888184,24.290000915527344,23.32999992370605,23.649999618530273,6434717.0,0.02502156669845057,-1.560002644856756,-0.1028043380607105,33.97683246037958,45.614540509746206,2.2702536258227397,2.486619999262558,1.7294991991319542,6.391639787797043,7.085016225781448,1.1100006103515625,0.6358487872258038,-2.3334996223449664,-4.903187384832172,0.23618814014223943,-3.6183435035885694,-1.0486557411013635,2.953934242860406,34.84848134554825,-12.974610977260056,1.2848438812436027,1,1.595000267028805,1.4649991989135707,0.4625000953674281,2.904999732971188,-2.3099994659423864,4,0.0345117713352312,1.7401561321987324,23.18000030517578,1.2584263522614436,24.059999465942386,4.615376150827128,25.440000534057614,0.0345117713352312
3132,2009-01-19,22.68000030517578,24.239999771118164,22.18000030517578,24.10000038146973,7874561.0,-0.045454541805654,1.4235304149383645,-12.909019975030827,30.697672768113392,42.32802138543606,2.8837865114485837,3.5418653736767354,2.7107485923991668,7.282757979407705,7.798302512232446,2.059999465942383,0.13691619071469674,-3.282499599456788,-6.257651727907483,-0.30734747100609283,-4.770075663682135,-1.7949235352314403,3.5414621031995814,13.66120275533719,-34.93786798417911,1.487576064225348,1,2.1750001907348633,2.59999942779541,1.7074999809265137,3.984999656677246,-0.9600009918212926,0,0.07583771120858285,-1.560002644856756,23.76000022888184,1.7401561321987324,23.18000030517578,1.2584263522614436,24.059999465942386,0.07583771120858285
3133,2009-01-20,22.85000038146973,23.56999969482422,22.489999771118164,22.56999969482422,6041533.0,0.007495594091996294,-3.9090846038138256,-0.19718357155042116,24.74746890924682,38.77241045557915,2.219823910985397,3.2610423598936116,2.3874553370030043,6.9197537065926475,8.807470155176292,1.0799999237060547,-0.29294844109949025,-2.935999584197994,-6.21062520278295,0.33862603438696226,-4.573312393490472,-1.2986867749055158,2.8056573324576917,18.306013776686044,-24.08939212210535,1.6373128092924778,1,1.710000038146969,2.4299993515014613,1.5574998855590785,3.6750001907348597,-1.7800006866455114,1,0.016630159930971278,1.4235304149383645,22.68000030517578,-1.560002644856756,23.76000022888184,1.7401561321987324,23.18000030517578,0.016630159930971278
3134,2009-01-21,23.01000022888184,23.3700008392334,22.299999237060547,22.459999084472656,6467868.0,0.007002181389102358,-1.4597714253142189,1.9642849844346988,17.222221780706334,33.595858453188825,1.6922295352018146,2.9855456824030746,2.1141254490698493,6.567477033349039,10.041597466760036,1.0700016021728516,-0.665343309677354,-2.6054997444152797,-6.089535061306325,0.8785355724757657,-4.347517402860802,-0.863482085969757,2.1590654478203533,38.24884306564542,2.369250967368707,1.7420176584455223,1,1.475000381469723,2.269999504089352,1.4549999237060511,3.3049993515014613,-0.38999938964844105,2,0.008257302571389014,-3.9090846038138256,22.85000038146973,1.4235304149383645,22.68000030517578,-1.560002644856756,23.76000022888184,0.008257302571389014
3135,2009-01-22,22.78000068664551,23.85000038146973,22.70000076293945,23.53000068664551,4655050.0,-0.00999563406990478,-1.5274721128814983,-1.3636335262641273,14.738291214897373,29.314443188988477,1.4701402956209009,3.0672192864720422,2.3076700651836894,6.60350697183263,11.263395365636415,1.1499996185302805,-1.0123754242404388,-2.6414993286132784,-6.307968775329211,1.0249701181026545,-4.474734051971243,-0.8082646052553137,1.970595838042982,28.436028810899717,-0.3227734849141477,1.8332347233579656,1,1.264999389648434,2.49999904632568,1.7899994850158656,3.3549985885620046,-0.8200016021728551,3,0.006584706497318349,-1.4597714253142189,23.01000022888184,-3.9090846038138256,22.85000038146973,1.4235304149383645,22.68000030517578,0.006584706497318349
3136,2009-01-23,21.86000061035156,22.75,21.149999618530273,22.56999969482422,8452501.0,-0.04038630590706216,1.9906557716029576,0.9466654459635464,13.595931893830297,26.08921835763286,1.9947920355644477,3.823315283147604,3.1581737028876553,7.32014272469538,12.562646877474332,1.630001068115238,-1.3184631265406104,-3.3329994201660185,-7.292723009228322,0.6267241688962848,-5.312861214697172,-1.353137625634865,2.530712443605154,22.97737724144305,-0.5321734251972998,1.9798617945311519,1,1.634999275207523,2.9049987792968786,2.4924993515014684,4.274998664855957,-0.8700008392333949,4,-0.005489516737550715,-1.5274721128814983,22.78000068664551,-1.4597714253142189,23.01000022888184,-3.9090846038138256,22.85000038146973,-0.005489516737550715
3137,2009-01-26,22.40999984741211,22.82999992370605,21.700000762939453,21.799999237060547,6007746.0,0.02516007418591304,-1.790129794288289,-0.8591568970890019,19.47114618616149,23.672830270211104,1.0609813003725428,3.131432631193114,2.498180736578515,6.5672741485012125,13.822391297861714,1.129999160766598,-1.7039547955072578,-2.5910001754760756,-6.704335684806747,1.5223353338545955,-4.647667930141409,-0.5343324208107418,1.462199056876372,46.66666195716514,27.071112680001924,2.0566677546653356,1,1.0850000381469727,2.354999542236328,1.942500114440918,3.7249994277954066,-1.7000007629394531,0,-0.04283797817979529,1.9906557716029576,21.86000061035156,-1.5274721128814983,22.78000068664551,-1.4597714253142189,23.01000022888184,-0.04283797817979529
3138,2009-01-27,22.15999984741211,22.61000061035156,21.790000915527344,22.3700008392334,4930300.0,-0.011155734123258765,1.3768088699935734,-0.34426357655652,21.400256345715576,22.644552409761683,0.89042138310975,3.2453919709030856,2.6752458124895035,6.603227216977324,15.15021387207492,0.8199996948242152,-1.9865888302978725,-2.6490001678466797,-6.921402765491344,1.6234024297979843,-4.785201466669012,-0.5127988690243477,1.2766471711550587,37.407405314295595,15.480187135739982,2.1362012988223316,1,0.5900001525878906,2.604999542236328,2.192500114440918,3.5500001907348633,0.09000015258789062,1,-0.01985561990466367,-1.790129794288289,22.40999984741211,1.9906557716029576,21.86000061035156,-1.5274721128814983,22.78000068664551,-0.01985561990466367
3139,2009-01-28,22.86000061035156,22.93000030517578,22.26000022888184,22.36000061035156,5692816.0,0.031588482299615084,1.0937522351762763,-2.380941135866159,26.633787828009375,22.49817882078447,0.0025701800287123433,2.35171761709859,1.9340860359401724,5.6941107433165925,16.736476183109268,0.7700004577636719,-2.191332371895072,-1.7494994163513233,-5.99314916303457,2.494150330331923,-3.8713242896929465,0.37232545699029984,0.21078282420970496,63.33335217133899,40.52993265855422,2.1218248733416236,1,-0.14000034332275035,1.9049987792968786,1.2324995994567907,2.4399995803833043,-2.060001373291012,2,-0.07830275011964716,1.3768088699935734,22.15999984741211,-1.790129794288289,22.40999984741211,1.9906557716029576,21.86000061035156,-0.07830275011964716
3140,2009-01-29,23.6299991607666,23.899999618530273,22.63999938964844,22.75,7137198.0,0.033683225278059226,-1.2909087125921463,1.7599983215332031,36.855339906451164,22.81801298145909,-0.778780277821312,1.3268357389439913,1.1207111877326241,4.728208668194277,17.96449938736983,1.2600002288818324,-2.3804544890929975,-0.774500846862793,-4.77244978503267,3.223448091307084,-2.7734753159477314,1.2244736222221455,-2.479999542236328,90.18180153586648,63.310552511177335,1.998974469084938,1,-0.9349994659423828,1.135000228881836,0.5125012397766113,1.4000005722045898,-2.8899993896484375,3,-0.04274220725365596,1.0937522351762763,22.86000061035156,1.3768088699935734,22.15999984741211,-1.790129794288289,22.40999984741211,-0.04274220725365596
3141,2009-01-30,22.71999931335449,23.899999618530273,22.54999923706055,23.57999992370605,6059099.0,-0.03851036308638578,-1.249999205271929,-0.9772743528554987,33.63948734131064,23.144881267369893,-0.03555799115384062,1.9276994126287974,1.9707080718669658,5.44875629255176,19.132370114007742,1.350000381469723,-2.4035458921072674,-1.4255006790161175,-5.130390322493323,2.279388964461088,-3.277945500754722,0.42694414272248693,-1.5149996948242155,46.363594591103094,16.398655828819642,1.8524448217386031,1,-0.1949996948242152,2.045000076293949,1.8650012016296422,1.5800008773803746,-1.9499988555908168,4,-0.033450715310326395,-1.2909087125921463,23.6299991607666,1.0937522351762763,22.86000061035156,1.3768088699935734,22.15999984741211,-0.033450715310326395
3142,2009-02-02,22.26000022888184,22.6200008392334,21.6299991607666,22.32999992370605,4253742.0,-0.020246439189030574,2.0461518598072703,0.08139493621475018,32.41149709614524,23.99643995480305,0.4007409588713955,2.074262929326366,2.374760343893506,5.709435737032603,20.377133394459012,1.090000152587887,-2.3366508693596693,-1.618999767303464,-5.036279928613041,1.7982803940061132,-3.3276398479582525,0.08964031335132461,-1.0011006103515676,27.753345421608145,-2.8101979835326674,1.7086400806547886,2,0.26499938964843395,2.504999160766598,2.4425001144409144,2.039999961853024,0.45999908447264914,0,-0.0570530298609736,-1.249999205271929,22.71999931335449,-1.2909087125921463,23.6299991607666,1.0937522351762763,22.86000061035156,-0.0570530298609736
3143,2009-02-03,22.56999969482422,22.649999618530273,21.549999237060547,22.299999237060547,5037145.0,0.013926301112080042,4.116277212966413,-3.8571662125344517,40.65244283155996,26.599797849342345,0.05235186631110622,1.4511728150311285,2.015131300404999,5.211871092059489,21.835317130529972,1.1000003814697266,-2.3574675512373737,-1.0630002975463881,-4.069428846892663,1.9434282517998867,-2.5662145722195255,0.44021397712674926,-1.2582780762939478,43.40426775274597,9.50074357024409,1.503214274673138,2,-0.04500007629394531,2.1949996948242188,2.062500476837158,1.7300004959106445,1.1700000762939453,1,-0.08241030728848886,2.0461518598072703,22.26000022888184,-1.249999205271929,22.71999931335449,-1.2909087125921463,23.6299991607666,-0.08241030728848886
3144,2009-02-04,24.29999923706055,24.54999923706055,22.53000068664551,22.68000030517578,7963477.0,0.07665040166717674,-1.1041671633725212,5.999985871515576,56.34920325988092,31.22323252100718,-1.6488075955579866,-0.4756976894941971,0.3664472976405868,3.3074118730226054,23.197353105229148,2.019998550415039,-2.2035107668234275,0.7764992713928258,-1.93705520841619,3.4900537512018417,-0.5802779685116839,2.1332765112973355,-2.9365120585302797,91.66666666666667,52.91924827130153,1.356777239904508,2,-1.4499998092651403,0.4650001525878871,0.3325009346008265,9.536743128535363e-07,0.030000686645500707,2,-0.08436211116970094,4.116277212966413,22.56999969482422,2.0461518598072703,22.26000022888184,-1.249999205271929,22.71999931335449,-0.08436211116970094
3145,2009-02-05,24.09000015258789,24.18000030517578,23.25,23.70000076293945,5205624.0,-0.00864193790394796,2.2631607126126005,0.24074052270806176,51.95266341642228,35.48509157907296,-1.3783963827147439,-0.4925755559591032,0.6408793035991209,3.3404379921378577,24.37226563917127,1.0499992370605504,-2.0152827335746366,0.6945001602172844,-1.6085544527916937,2.9975547732262626,-0.45702714628720287,1.8460274667217718,-2.59905249171641,84.66669718424468,43.549584575802896,1.1515273065044886,2,-1.0400009155273438,0.6749992370605469,0.5475001335144043,0.21000003814697266,0.17000007629394887,3,-0.13657122850511527,-1.1041671633725212,24.29999923706055,4.116277212966413,22.56999969482422,2.0461518598072703,22.26000022888184,-0.13657122850511527
3146,2009-02-06,26.10000038146973,26.18000030517578,23.8799991607666,24.03000068664551,8503477.0,0.08343711980698809,1.062781718872156,5.307699831761758,68.23028663722678,40.90277385141355,-3.043789811824329,-2.606272314252326,-1.2548576191589902,1.1569693028229047,25.16447150990384,2.3000011444091797,-1.732200923345502,2.685500335693362,0.2970151149694509,5.073985556417274,1.4912577253314083,3.879742946055316,-4.486690657550685,98.27214027536678,51.46449003572226,1.194242610361955,2,-2.235000610351566,-1.3350009918212926,-0.7775006294250524,-2.4549999237060582,-1.7900009155273438,4,-0.20536400505790864,2.2631607126126005,24.09000015258789,-1.1041671633725212,24.29999923706055,4.116277212966413,22.56999969482422,-0.20536400505790864
3147,2009-02-09,26.290000915527344,26.32999992370605,25.520000457763672,25.559999465942386,5334100.0,0.007279713842169411,1.0000000000000089,0.35265775710510333,68.29788334934624,46.1136212962614,-2.934082742894475,-2.8876160309304915,-1.4082378366468404,0.8179124847186152,26.0312711147684,0.8099994659423793,-1.3820631954396134,2.839500808715819,0.2974544195295401,5.381547197902098,1.5684776141226777,4.11052400330896,-4.402689756732894,99.16320078592337,46.736461223203534,1.2710231945931394,2,-2.350001335144043,-1.5250015258789062,-0.5625009536743164,-2.645000457763672,-2.3300018310546875,0,-0.20996577655132231,1.062781718872156,26.10000038146973,2.2631607126126005,24.09000015258789,-1.1041671633725212,24.29999923706055,-0.20996577655132231
3148,2009-02-10,25.020000457763672,25.96999931335449,25.020000457763672,25.70000076293945,5115986.0,-0.048307356924190414,-1.7941130271853052,-0.9315054176432007,59.56232594984086,49.77234775424267,-1.3585985232386548,-1.7398998207550136,-0.14656798322263143,1.9472029687512737,26.448134008209838,1.2700004577636719,-0.9283117388876221,1.5905003547668457,-0.8885019344023206,4.069502643936012,0.35099921018226254,2.830001499351429,-2.7772741977762934,65.52632292221934,10.839128386026744,1.2395011445845836,2,-1.080000877380371,-0.3950004577636719,0.9174990653991699,-1.375,-1.4700012207031214,1,-0.09192650289083015,1.0000000000000089,26.290000915527344,1.062781718872156,26.10000038146973,2.2631607126126005,24.09000015258789,-0.09192650289083015
3149,2009-02-11,24.959999084472656,24.989999771118164,24.35000038146973,24.770000457763672,4247423.0,-0.002398136378626514,4.119995117187472,-0.2794096197646123,60.54158011502013,52.404152221861445,-1.0833071294797598,-1.6959688094216823,-0.07352201171088524,1.8859532239359211,26.28783144352333,0.6700000762939418,-0.5280924054217309,1.4854990005493178,-1.073090100007125,4.044088101105761,0.20620445027109469,2.764793550827541,-2.390290931387785,55.51945216982593,-2.3855475934105144,1.2792945502782218,2,-1.0199995040893555,-0.6199989318847656,1.142500400543213,-1.3149986267089844,-1.3099994659423828,2,-0.04887817941120998,-1.7941130271853052,25.020000457763672,1.0000000000000089,26.290000915527344,1.062781718872156,26.10000038146973,-0.04887817941120998
3150,2009-02-12,24.04999923706055,24.790000915527344,23.649999618530273,24.75,5499378.0,-0.036458328557319786,1.9230705276491273,-3.6842411709197314,60.60018899926774,55.39978573941224,-0.12009413599241725,-0.7562207697603398,0.8182624711297173,2.6844658822296417,25.656781931903566,1.3099994659423828,-0.15075562062301984,0.5319992065429737,-2.0350765670322524,3.0990749801182,-0.7515386802446393,1.8155370933305868,-1.1794677423259863,14.92535720080978,-45.439799669627256,1.2835378867876133,2,-0.10999965667724965,-0.004999160766605115,2.0525002479553187,-0.40499877929687855,-0.09999847412110086,3,0.011642440562493972,4.119995117187472,24.959999084472656,-1.7941130271853052,25.020000457763672,1.0000000000000089,26.290000915527344,0.011642440562493972
3151,2009-02-13,24.57999992370605,25.11000061035156,24.309999465942386,24.31999969482422,4149826.0,0.022037451287265863,-4.714279875477782,-0.3714284935776885,60.52376425169677,58.52337097891797,-0.4006387772568054,-1.287658215519091,0.27744138429854104,2.0102794111487086,24.91138084709562,1.0600013732910085,0.1777037889799402,1.020999908447262,-1.588197602049366,3.63019741894389,-0.28359884680105196,2.325598663695576,-1.4327109546537677,34.70149997295542,-26.264706345172115,1.3045987552483147,2,-0.6400003433227504,-0.6099996566772425,1.522499561309818,-0.9349994659423793,-0.02000045776366477,4,-0.013018702026747708,1.9230705276491273,24.04999923706055,4.119995117187472,24.959999084472656,-1.7941130271853052,25.020000457763672,-0.013018702026747708
3152,2009-02-16,24.399999618530273,24.79999923706055,24.04999923706055,24.25,2354718.0,-0.0073230392894418905,-1.7272670525283074,0.5769211018596712,60.93749912688508,60.77726612284298,0.12834003189647802,-1.0247314359744308,0.5029795833661481,2.056037792846716,23.65098528492246,0.75,0.3552192430581087,0.7549996376037598,-1.8455792571483798,3.3555785323558993,-0.54528980977231,2.0552890849798295,-0.9980937731056869,32.32759045930939,-30.312512103090654,1.3002894473760693,2,0.030000686645507812,-0.6599998474121094,1.6449999809265137,-0.7549991607666016,0.3900012969970703,0,-0.0036885309014323964,-4.714279875477782,24.57999992370605,1.9230705276491273,24.04999923706055,4.119995117187472,24.959999084472656,-0.0036885309014323964
3153,2009-02-17,23.229999542236328,24.270000457763672,22.93000030517578,24.26000022888184,4988119.0,-0.04795082354859559,1.5523784611528002,-6.8666887071958325,51.72735277083821,60.26372717961601,1.5665455839038351,0.18466475549509198,1.6878077245695877,3.0804361598494374,22.56459663739006,1.4699993133544922,0.634473414100853,-0.4340003967285142,-3.0156066419324645,2.147605848475436,-1.7248035193304894,0.856802725873461,3.100000381469723,13.761430966238205,-46.775475120592944,1.290803122601976,2,1.4000005722045898,0.5100002288818359,2.815000057220459,0.41500091552734375,1.100000381469723,1,0.03142486253213472,-1.7272670525283074,24.399999618530273,-4.714279875477782,24.57999992370605,1.9230705276491273,24.04999923706055,0.03142486253213472
3154,2009-02-18,23.20000076293945,23.6299991607666,22.65999984741211,23.31999969482422,3731119.0,-0.0012913809680596966,1.6216273339313145,0.11650373969708666,47.843538478226456,59.8071577420387,1.591459400587702,0.2420371067920648,1.7551582722813244,2.9604662250608413,21.38641695322507,0.9699993133544922,0.990222474799836,-0.4734992027282736,-3.0463557323457557,2.0993573268892085,-1.7599274675370147,0.8129290620804674,3.061999168395996,22.040846831388762,-33.310850527196706,1.286428264808741,2,1.2949991226196325,0.5399990081787145,2.699998855590824,0.4449996948242223,1.05999946594239,2,0.015086140629796851,1.5523784611528002,23.229999542236328,-1.7272670525283074,24.399999618530273,-4.714279875477782,24.57999992370605,0.015086140629796851
3155,2009-02-19,22.93000030517578,23.31999969482422,22.6299991607666,23.25,4124424.0,-0.011637950382957674,2.0000082928366476,2.666687859617812,51.12540725368987,57.90661558831237,1.876995842706954,0.5521609240034806,2.044668933242477,3.06590905067241,20.60551727333502,0.6900005340576172,1.2344217505171322,-0.7509996414184563,-3.313744129112859,1.8117448462759462,-2.0323718852656576,0.530372602428745,3.187919622802731,12.096813268370735,-42.55803840473719,1.2813722438472017,2,1.5499992370605469,0.8099994659423828,2.734999179840088,0.7150001525878906,0.8600006103515625,3,0.03139988241482805,1.6216273339313145,23.20000076293945,1.5523784611528002,23.229999542236328,-1.7272670525283074,24.399999618530273,0.03139988241482805
3156,2009-02-20,21.739999771118164,22.68000030517578,21.739999771118164,22.5,8351433.0,-0.05189710066375397,-1.4736848709653942,2.375002980235081,47.415505035892636,55.58635133126197,2.6635959042173667,1.8263481624827946,3.27331432613677,4.087871018661094,19.24886429261693,1.1900005340576172,1.1648821164650052,-1.9350001335144036,-4.516191405093814,0.6461911380650065,-3.2255957693041104,-0.6444044977246968,4.168644910827634,0.0,-55.65940712489261,1.2905956357897055,2,2.114999771118164,2.0,3.619999885559082,3.2500009536743164,0.5,4,0.10165598045485247,2.0000082928366476,22.93000030517578,1.6216273339313145,23.20000076293945,1.5523784611528002,23.229999542236328,0.10165598045485247
3157,2009-02-23,21.450000762939453,22.489999771118164,21.239999771118164,22.190000534057614,6068845.0,-0.013339420939828095,-1.1551691536153246,0.9736836161311405,44.42231658488878,53.90412806848951,2.4527762077250195,2.1510229103338965,3.5332974389567084,4.227675507011732,17.988141591450425,1.25,1.1466286274843718,-2.176999187469484,-4.8895982879992985,0.5355999130603308,-3.533298737734391,-0.8206996372045765,4.125152326140135,6.930724232072029,-48.20190711527277,1.3562995502649067,2,1.7249994277954102,2.289999008178711,3.839999198913574,3.5399999618530273,1.3400001525878906,0,0.14498827936529857,-1.4736848709653942,21.739999771118164,2.0000082928366476,22.93000030517578,1.6216273339313145,23.20000076293945,0.14498827936529857
3158,2009-02-24,21.71999931335449,21.959999084472656,20.799999237060547,21.149999618530273,6571706.0,0.012587344559983782,1.209525124341056,-0.7702700961149347,34.96503527594638,51.06228975303687,1.8611665442747665,1.9461506243782587,3.21065593659522,3.805771264632906,16.739752782439414,1.1599998474121094,0.7736851030470149,-1.8850006103515646,-4.654241548908811,0.8842403282056814,-3.2696210796301877,-0.5003801410729416,3.421638443928959,32.50883749456595,-17.25882004304031,1.3846204692786224,2,1.235000610351566,1.8450002670288121,3.3475008010864293,3.270001411437992,1.3600006103515625,1,0.1413444612903496,-1.1551691536153246,21.450000762939453,-1.4736848709653942,21.739999771118164,2.0000082928366476,22.93000030517578,0.1413444612903496
3159,2009-02-25,21.06999969482422,22.290000915527344,20.530000686645508,22.049999237060547,6434880.0,-0.029926318557966902,1.4109544301350034,-1.7192983630255358,33.25942181541515,48.0244267326088,2.124784827035402,2.5878525631680454,3.7716495968588433,4.2995013493910115,15.63656444173803,1.760000228881836,0.33213838830501174,-2.4455001831054695,-5.423924353336016,0.532923987125077,-3.9347122682207427,-0.9562880979901962,3.550641440032482,19.354810040997755,-24.92438851818173,1.4892120851152726,2,1.7500009536743164,2.3600006103515625,3.8500003814697266,3.9200010299682617,3.7600002288818324,2,0.15472236716181076,1.209525124341056,21.71999931335449,-1.1551691536153246,21.450000762939453,-1.4736848709653942,21.739999771118164,0.15472236716181076
3160,2009-02-26,22.6200008392334,23.21999931335449,21.31999969482422,21.940000534057614,11891274.0,0.07356436482483342,1.0212791429093235,-0.6938781865387871,29.672903131215236,44.59655327477753,0.3918094787107016,1.0100932229127935,2.1694507826817215,2.619658258129938,15.0993904695233,2.14999961853027,0.0795163925045479,-0.8449991226196296,-3.84938551821471,2.159387272975451,-2.3471923204171716,0.6571940751779124,1.4279506328737348,77.69521262339286,38.58324731578553,1.5021931977975402,2,0.044999122619628906,0.8099994659423828,2.2624993324279785,2.369999885559082,3.339998245239258,3,0.07250218076048576,1.4109544301350034,21.06999969482422,1.209525124341056,21.71999931335449,-1.1551691536153246,21.450000762939453,0.07250218076048576
3161,2009-02-27,21.959999084472656,22.479999542236328,21.290000915527344,22.399999618530273,9277721.0,-0.02917779532598419,2.966659567095714,-0.6470593185158556,26.024359982274063,40.71731559204297,0.7164196465893369,1.6972575924886755,2.7875297651116107,3.1325270007146955,14.487939367847618,1.3299999237060547,-0.2200194648056808,-1.4670008659362779,-4.529721545811128,1.5957198139385724,-2.998361205873703,0.06435947400114728,1.5954392776698505,53.15981887978316,20.749842528517213,1.531360339937425,2,0.4400014877319336,1.470001220703125,2.702500820159912,2.9000015258789062,3.7300014495849574,4,0.08333342018892131,1.0212791429093235,22.6200008392334,1.4109544301350034,21.06999969482422,1.209525124341056,21.71999931335449,0.08333342018892131
3162,2009-03-02,20.989999771118164,21.65999984741211,20.81999969482422,21.520000457763672,6716907.0,-0.04417119097424527,1.0740758183355192,1.204545553065409,26.91867114846177,37.960795411778925,1.2872054985837842,2.70596973875244,3.6960557655212156,3.973167792831937,13.437580798574759,1.1399993896484375,-0.5006900085085846,-2.3735001564025886,-5.587045887559167,0.8400455747539901,-3.980273021980878,-0.7667272908242992,2.2299995422363246,17.10034644275755,-10.66125283604336,1.60677286557829,3,1.0900001525878906,2.440000534057617,3.1399998664855957,3.4700002670288086,4.219999313354492,0,0.0595521683482807,2.966659567095714,21.959999084472656,1.0212791429093235,22.6200008392334,1.4109544301350034,21.06999969482422,0.0595521683482807
3163,2009-03-03,20.709999084472656,21.299999237060547,20.6200008392334,21.049999237060547,4772401.0,-0.01333971842299797,-1.6153953372360872,0.6415088907522501,26.256985264187946,35.562289499107976,1.309902457823835,2.9929280904332316,3.8752451079070624,4.128213398899046,12.331309144788879,0.6799983978271484,-0.8544702202670749,-2.560500812530517,-5.97227935105991,0.8512777259988766,-4.266390081795215,-0.8546115432658183,2.133400421142575,6.691393669868281,-16.833678736046465,1.7058892692646976,3,1.215001106262207,2.720001220703125,3.4200005531311035,3.7500009536743164,4.530000686645508,1,0.1004346655241608,1.0740758183355192,20.989999771118164,2.966659567095714,21.959999084472656,1.0212791429093235,22.6200008392334,0.1004346655241608
3164,2009-03-04,22.25,22.36000061035156,20.93000030517578,21.0,7995020.0,0.07436025995201323,-1.057555299412696,-3.67646893828047,40.605433752498634,34.393403554531176,-0.4235705977097446,1.3612645482352974,2.2489597354143456,2.5178872901032285,12.475734579692901,1.6500015258789027,-1.1922005693082376,-0.9179999351501458,-4.322719015790504,2.4867191454902127,-2.620359475470323,0.7843596051700317,0.26952367095946883,62.69231220674506,36.50641153900483,1.7023595403201792,3,-0.375,1.1800003051757812,1.5074996948242188,2.2100000381469727,4.639999389648441,2,0.037303367357575334,-1.6153953372360872,20.709999084472656,1.0740758183355192,20.989999771118164,2.966659567095714,21.959999084472656,0.037303367357575334
3165,2009-03-05,20.799999237060547,21.950000762939453,20.75,21.899999618530273,6259736.0,-0.0651685736152563,-1.0000031789174197,-0.8800003051757812,32.0,32.68056966165422,0.773899162367595,2.6900702682919153,3.5863108135654684,3.8863414744343387,12.671275796259106,1.5,-1.3850173203992888,-2.203500652313231,-5.736165359684378,1.329164055057916,-3.9698330059988045,-0.4371682986276575,1.560001373291012,9.677339964621734,-14.793939666154934,1.7663323536855726,3,1.0750007629394531,2.6300010681152344,2.942500591278076,3.660000801086426,6.920000076293942,3,0.19375004011851216,-1.057555299412696,22.25,-1.6153953372360872,20.709999084472656,1.0740758183355192,20.989999771118164,0.19375004011851216
3166,2009-03-06,20.739999771118164,21.3700008392334,20.170000076293945,20.700000762939453,7492144.0,-0.002884589814574512,-1.1818188123464368,-0.03636272209766662,32.369944745696046,31.341417235077245,0.7567070397149536,2.4537266524169183,3.5380555103079026,3.9096029962041925,13.230435447945133,1.2000007629394531,-1.5462331802182128,-1.995500087738037,-5.347712455413891,1.3567122799378168,-3.671606271575964,-0.31939390390011013,1.6200008392333949,26.027376978220563,2.444535420588828,1.6761061838379263,3,0.9549999237060547,2.510000228881836,2.989999771118164,3.7200002670288086,6.489999771118164,4,0.2516875299402699,-1.0000031789174197,20.799999237060547,-1.057555299412696,22.25,-1.6153953372360872,20.709999084472656,0.2516875299402699
3167,2009-03-09,20.770000457763672,20.8700008392334,20.06999969482422,20.84000015258789,5094148.0,0.0014465133547052478,11.307608791337774,-1.7500357636736446,36.68831906056077,31.532893211145513,0.6929785598700349,2.096464479329903,3.403719521866634,3.796361091391333,13.752041778619231,0.8000011444091797,-1.7449375754314325,-1.6894993782043457,-4.701143333243106,1.3221445768344147,-3.195321355723724,-0.1836774006849673,1.2396000671386673,30.567706684879525,5.505305049482889,1.5058219775193797,3,0.8749990463256836,2.429999351501465,2.8749990463256836,3.689999580383301,6.299999237060547,0,0.2368801140037955,-1.1818188123464368,20.739999771118164,-1.0000031789174197,20.799999237060547,-1.057555299412696,22.25,0.2368801140037955
3168,2009-03-10,22.71999931335449,23.07999992370605,20.6299991607666,20.690000534057614,9782911.0,0.09388535448307711,-1.2790688596724729,-29.000108991825613,47.84945620917937,33.15400814378599,-1.229553571444388,-0.03655370834873395,1.377952833921924,1.7632364439833133,14.31655525134612,2.4500007629394496,-1.771871299230476,0.37549953460693075,-2.390066668462719,3.1410657376765805,-1.007283566927896,1.7582826361417574,-2.64999961853027,88.03984774162967,60.00949495916822,1.3827831015348258,3,-1.0749998092651332,0.4800004959106481,0.9250001907348668,1.740000724792484,4.420000076293952,1,0.10959506366070104,11.307608791337774,20.770000457763672,-1.1818188123464368,20.739999771118164,-1.0000031789174197,20.799999237060547,0.10959506366070104
3169,2009-03-11,23.739999771118164,23.979999542236328,22.40999984741211,22.65999984741211,8974052.0,0.04489438770203358,1.0128208106478997,0.5320199867706971,53.400501035268974,35.79040791090306,-2.046160664992037,-1.2149298674145825,0.26507262443860213,0.7092668719764852,15.281702519918161,1.5699996948242188,-1.7111867811342911,1.4564999580383287,-1.113032324043722,4.026032240120379,0.17173381699730328,2.741266099079354,-3.6700000762939453,93.86189819733596,61.179884221999316,1.284766141041026,3,-1.7150001525878906,-0.5399999618530273,-0.0950002670288086,0.7200002670288086,2.3199996948242223,2,0.06318449934548376,-1.2790688596724729,22.71999931335449,11.307608791337774,20.770000457763672,-1.1818188123464368,20.739999771118164,0.06318449934548376
3170,2009-03-12,24.32999992370605,24.489999771118164,23.04999923706055,23.149999618530273,8854661.0,0.02485257617001646,-1.086955680439193,1.0925929523463005,61.45004349294011,39.726594967643734,-2.6463842525267616,-1.8792264336428808,-0.44123574933789556,0.12638539710723862,15.954899168221843,1.4400005340576136,-1.555987709605624,2.0325000762939425,-0.5802451698040514,4.645245322391936,0.7261274532449455,3.3388726993429394,-4.103600234985347,96.38009401243566,57.10349663481081,1.306372623048997,3,-2.0500001907348597,-1.1300001144409144,-0.5225005149841273,0.13000011444092152,1.5300006866455078,3,0.10521987151541423,1.0128208106478997,23.739999771118164,-1.2790688596724729,22.71999931335449,11.307608791337774,20.770000457763672,0.10521987151541423
3171,2009-03-13,24.26000022888184,25.26000022888184,24.1299991607666,24.770000457763672,7155492.0,-0.002877093918771778,-1.9350586941390173,-0.4322034720201709,62.66906647426933,43.69886111495568,-2.47622033987097,-1.9335643636433453,-0.4962361508842541,0.19422736984966704,17.0456597414168,1.130001068115238,-1.3100359871499485,1.978500366210941,-0.5787210013773851,4.535721733799267,0.699889682416778,3.257111050005104,-3.777784535217286,80.7321792466525,35.82057623780756,1.278610683794163,3,-1.5950002670288121,-1.0600004196167028,-0.3525009155273473,0.19999980926513317,2.2399997711181605,4,0.14262156025676687,-1.086955680439193,24.32999992370605,1.0128208106478997,23.739999771118164,-1.2790688596724729,22.71999931335449,0.14262156025676687
3172,2009-03-16,24.309999465942386,24.78000068664551,23.940000534057614,24.649999618530273,4456561.0,0.002060974302919405,1.7999898275127537,0.6666666666666643,61.91352115068371,47.66069843567744,-2.2414658808343866,-2.09822920203678,-0.6632379816917293,0.1380281107467063,17.96874231945064,0.8400001525878977,-1.1361946544761778,2.032999610900884,-0.5087952276898982,4.574794449491666,0.7621021916054929,3.303897030196275,-3.4455610094604516,79.48162972398242,31.637916400917447,1.2708974192953908,3,-1.644999504089359,-1.1099996566772496,0.005000114440914416,0.3199996948242152,1.4800014495849574,0,0.12011518471585236,-1.9350586941390173,24.26000022888184,-1.086955680439193,24.32999992370605,1.0128208106478997,23.739999771118164,0.12011518471585236
3173,2009-03-17,23.959999084472656,24.290000915527344,23.60000038146973,23.93000030517578,3807892.0,-0.014397383346719916,-1.0000055285577754,-0.08823166421703466,63.670758893528856,50.223512340236354,-1.5443793822451823,-1.7821043913171124,-0.4334957645969837,0.47637720456857835,18.149109862615436,0.7099990844726562,-0.8567262942010814,1.6464992523193374,-0.9727034304169386,4.265701935055613,0.3368979109511976,2.956100593687477,-2.7439156861987293,54.38593086297134,2.817173872861666,1.3096013413681382,3,-1.294999122619629,-0.9399995803833008,0.3925004005432129,0.8050003051757812,3.1700000762939453,1,0.12979969654368673,1.7999898275127537,24.309999465942386,-1.9350586941390173,24.26000022888184,-1.086955680439193,24.32999992370605,0.12979969654368673
3174,2009-03-18,23.54999923706055,24.399999618530273,23.290000915527344,24.10000038146973,3778893.0,-0.017111847373892708,-1.0747682210104552,-18.334117497456766,54.931061397801045,52.77140805110314,-1.0399431425614232,-1.4171996670568845,-0.11875985734682715,0.8913839396970467,18.092773480721032,1.1099987030029297,-0.5122814819090884,1.2189994812011768,-1.429653790276049,3.867652752678403,-0.10532715453743435,2.543326116939788,-2.0104024923379917,22.62442423557212,-24.580370041892287,1.3243266357386128,3,-0.8849992752075231,-0.8849992752075231,0.7325005531311,1.215000152587887,3.760000228881836,2,0.15244162500601366,-1.0000055285577754,23.959999084472656,1.7999898275127537,24.309999465942386,-1.9350586941390173,24.26000022888184,0.15244162500601366
3175,2009-03-19,23.649999618530273,24.270000457763672,23.459999084472656,23.459999084472656,5137038.0,0.004246300836916905,-7.526306279174823,-0.34545479766541015,59.52649590844729,55.78880262474216,-0.7746154089291863,-1.5394207060199747,-0.31998436434432165,0.8027709270272183,18.015510328800755,0.8100013732910156,-0.1025524595362377,1.2829998970031724,-1.4189689272157189,3.9849687212220637,-0.06798451510627501,2.63398430911262,-1.8127705950749728,18.274052207151655,-27.01348922571028,1.3509844121094456,3,-0.9849996566772461,-0.9849996566772461,0.49000024795532227,1.114999771118164,3.1700000762939453,3,0.10190274360612794,-1.0747682210104552,23.54999923706055,-1.0000055285577754,23.959999084472656,1.7999898275127537,24.309999465942386,0.10190274360612794
3176,2009-03-20,23.95000076293945,24.15999984741211,23.11000061035156,23.21999931335449,10169777.0,0.012685038023176887,-1.2105273724935979,3.8421020930582745,68.04878065800251,59.27329835779124,-0.6385425581741302,-1.7553633360761722,-0.6898293405016318,0.5329424498277966,17.31307875011258,1.0499992370605504,0.0694304752081436,1.4725009918212848,-1.3013079756683865,4.246309959310956,0.08559650807644914,2.8594054755661205,-1.8389500430500263,50.2994080366757,1.3866277068162205,1.386904483744836,3,-1.0050010681152308,-1.2850008010864222,0.042499065399173475,0.8149986267089879,2.6599998474121094,4,0.07974946916777004,-7.526306279174823,23.649999618530273,-1.0747682210104552,23.54999923706055,-1.0000055285577754,23.959999084472656,0.07974946916777004
3177,2009-03-23,24.559999465942386,24.70000076293945,23.79999923706055,24.63999938964844,4839671.0,0.025469673635537315,7.999895097226367,-0.10958871896972025,72.56740956361973,62.01973761939572,-0.7312965475096362,-2.2350127068169137,-1.359187989671721,-0.004230008575575539,16.435897749816277,0.9000015258788991,0.5116614307345841,1.926999759674075,-0.9510120929806618,4.805011612328812,0.48799383334670665,3.3660056860014436,-2.197032785333569,91.19488782631898,35.41537548821732,1.4390059263273685,3,-0.7249994277954137,-1.894999504089359,-0.6049995422363317,0.20499992370605113,4.010000228881832,0,0.07899025147569061,-1.2105273724935979,23.95000076293945,-7.526306279174823,23.649999618530273,-1.0747682210104552,23.54999923706055,0.07899025147569061
3178,2009-03-24,24.790000915527344,24.93000030517578,24.36000061035156,24.8700008392334,4517031.0,0.009364880072733728,4.700029564073011,1.0,67.59003106705839,63.59635206737233,-0.7116240636553783,-2.343370506345053,-1.6429097192971795,-0.17018605548231847,15.336270948819102,0.5699996948242223,0.9948239098674776,2.00350112915039,-0.9944582495118794,5.001460507812659,0.5045214398192535,3.5024808184815264,-2.1952715510566847,92.3077245536594,35.857570641182946,1.4989796893311353,3,-0.6350011825561488,-2.1250009536743164,-0.7050008773803711,-0.02500152587890625,4.259998321533207,1,0.040338844819229,7.999895097226367,24.559999465942386,-1.2105273724935979,23.95000076293945,-7.526306279174823,23.649999618530273,0.040338844819229
3179,2009-03-25,24.32999992370605,24.93000030517578,23.71999931335449,24.85000038146973,5519955.0,-0.0185559086257705,2.5588248493756347,6.500011920940413,78.33065702481238,65.47197579313591,-0.17783111267474538,-1.7145203357706755,-1.1985934894825476,0.2882863822069872,14.285574777960575,1.2100009918212926,1.430323666922277,1.380500125885007,-1.5787494982965136,4.339749750066527,-0.09912468620575154,2.8601249379757654,-1.5220488900824982,67.03294054520823,4.47357853256711,1.4796248120907594,3,-0.14499950408935192,-1.6649999618530238,-0.14499998092651012,0.43499946594238637,4.670000076293949,2,0.11508422712045951,4.700029564073011,24.790000915527344,7.999895097226367,24.559999465942386,-1.2105273724935979,23.95000076293945,0.11508422712045951
3180,2009-03-26,24.26000022888184,24.38999938964844,23.70000076293945,24.1299991607666,3882992.0,-0.002877093918771778,2.5384600336476106,-0.25000183398745895,78.2051242863493,67.19820443892257,-0.13276695271086325,-1.5972480865727583,-1.1170460015377905,0.3651169099755087,13.994312088522484,0.6899986267089915,1.623813677396491,1.2285004615783741,-1.7827368788808542,4.239737802037602,-0.2771182086512418,2.73411913180799,-1.2558852596376227,63.186802822038324,-3.8286377119449426,1.5056186702296144,3,-0.23999977111816762,-1.5950002670288121,-0.14250040054321644,0.504999160766598,4.959999084472649,3,0.12572131938521114,2.5588248493756347,24.32999992370605,4.700029564073011,24.790000915527344,7.999895097226367,24.559999465942386,0.12572131938521114
3181,2009-03-27,23.790000915527344,24.209999084472656,23.440000534057614,24.209999084472656,3361986.0,-0.01937342575928569,2.666675749318818,-3.2307286011912613,72.60479281283662,68.38612351249512,0.2945241418649225,-1.0362491581754725,-0.6594202294467486,0.8071894085742422,13.585868912963605,0.8199996948242259,1.6600635826228114,0.6670010566711433,-2.318247904689688,3.6522500180319746,-0.8256234240092724,2.159625537351559,-0.605415125512117,23.489962096240657,-46.147428439630275,1.4926244806804156,3,0.22999954223632812,-1.1250009536743164,0.31999874114990234,0.9749984741210938,5.039999008178707,4,0.1273643826267885,2.5384600336476106,24.26000022888184,2.5588248493756347,24.32999992370605,4.700029564073011,24.790000915527344,0.1273643826267885
3182,2009-03-30,22.239999771118164,23.35000038146973,22.239999771118164,23.29999923706055,5684790.0,-0.0651534714064479,-1.0943418294361689,2.5238192552225334,46.17834917221713,66.44252243234938,1.698647735496177,0.6452844892301819,0.8947580616896644,2.296495310536187,12.924422831294436,1.5500011444091797,1.5001095840130567,-0.9455000877380364,-3.791827499716618,1.9008273242405451,-2.368663793727329,0.47766361825125614,3.0200004577636754,0.0,-64.5291131754605,1.4231637059892912,3,1.3450002670288086,0.4250001907348633,1.557499885559082,2.5249996185302734,7.280000686645508,0,0.19649284551290647,2.666675749318818,23.790000915527344,2.5384600336476106,24.26000022888184,2.5588248493756347,24.32999992370605,0.19649284551290647
3183,2009-03-31,22.790000915527344,22.899999618530273,22.34000015258789,22.38999938964844,4086677.0,0.024730267539095685,-1.2399978637695312,-0.3773601201990075,41.82445508459134,64.98623284199273,1.0786618123502087,0.2731038560863013,0.34993080002917054,1.6613965040008374,12.102771257898526,0.6599998474121094,1.3331164586030013,-0.4994990348815911,-3.1069579186952794,2.107959848932097,-1.803228476788437,0.8042304070252548,2.4095993041992223,20.446135138105486,-38.70482845451909,1.3037294419068446,3,0.7949991226196289,-0.1250009536743164,0.6674990653991699,1.9749984741210938,6.409999847412106,1,0.25361994502417207,-1.0943418294361689,22.239999771118164,2.666675749318818,23.790000915527344,2.5384600336476106,24.26000022888184,0.25361994502417207
3184,2009-04-01,23.07999992370605,23.34000015258789,22.170000076293945,22.690000534057614,4510428.0,0.012724835301832993,1.5714291702822256,0.9749947548112773,38.656991693517206,62.66739904033384,0.7990062707179142,0.0510942281927349,0.06342410020867462,1.307560166381439,12.040889918357447,1.1700000762939453,1.1716037684144567,-0.25100002288818857,-2.8148533653077514,2.3128533195313743,-1.53292669409797,1.0309266483215929,2.0604082870483467,40.990996796168574,-12.895096307542666,1.2819266712097814,4,0.47000026702881215,-0.4149999618530238,0.1799998283386266,1.509999275207523,6.329999923706058,2,0.25866548236954556,-1.2399978637695312,22.790000915527344,-1.0943418294361689,22.239999771118164,2.666675749318818,23.790000915527344,0.25866548236954556
3185,2009-04-02,24.82999992370605,25.21999931335449,23.709999084472656,23.770000457763672,7495713.0,0.07582322382083428,-1.559317623060119,2.71795160217535,53.96383519664514,61.10240510018303,-0.8560286902561707,-1.4561663815011592,-1.6552617276086217,-0.45619251523500637,12.207682813286578,2.1399993896484375,1.0526429625970941,1.2974999427795382,-1.0534181255872923,3.6484180111463687,0.12204090859612293,2.4729589769629534,-2.659999847412106,87.2131315670655,35.20590319479164,1.1754590341834146,4,-1.1350002288818324,-2.164999961853024,-1.704999446868893,-0.37499999999999645,3.2999992370605504,3,0.16794200922702007,1.5714291702822256,23.07999992370605,-1.2399978637695312,22.790000915527344,-1.0943418294361689,22.239999771118164,0.16794200922702007
3186,2009-04-03,25.959999084472656,26.979999542236328,24.520000457763672,24.899999618530273,8554565.0,0.04550943069829638,-1.703298983549622,1.0000000000000033,59.97581104384523,59.703338597985855,-1.8672912251954976,-2.2925870771356287,-2.7105115069512316,-1.6042110784264594,12.339276493280481,2.4599990844726562,1.116234720074349,2.166499137878418,-0.03324485268969113,4.366243128446527,1.0666271425943634,3.2663711331624725,-3.789999008178711,78.79416692276426,29.012162571647146,1.0998719952840545,4,-1.3849992752075195,-2.434999465942383,-2.912498950958252,-1.5049991607666016,1.4400005340576172,4,0.12557782526393546,-1.559317623060119,24.82999992370605,1.5714291702822256,23.07999992370605,-1.2399978637695312,22.790000915527344,0.12557782526393546
3187,2009-04-06,25.690000534057614,26.899999618530273,25.35000038146973,26.190000534057614,5716377.0,-0.010400560860440722,-1.6271166715158825,-0.47169835086235595,60.561668722675,58.922409448609926,-1.5870394812395183,-1.7234580857830437,-2.3850906435488355,-1.3764985726298313,12.411251518327399,1.5499992370605433,1.1273898137526253,1.6505005836486788,-0.19794086487503648,3.498942032172394,0.7262798593868212,2.5747213079105364,-3.327600479125973,73.18089082311414,22.990611420776077,0.9242207242618569,4,-1.115000724792477,-2.16500091552734,-2.775000095367428,-1.235000610351559,2.20999908447266,0,0.12222652099542364,-1.703298983549622,25.959999084472656,-1.559317623060119,24.82999992370605,1.5714291702822256,23.07999992370605,0.12222652099542364
3188,2009-04-07,25.209999084472656,26.0,24.76000022888184,25.79999923706055,3975297.0,-0.018684368999860923,1.5050457955556853,1.1800003051757884,60.04842262770688,56.89105007115376,-1.1635563878759214,-1.103947332033286,-1.8460423714491512,-0.9210866926539367,13.284157181648936,1.2399997711181605,1.0295844643578569,1.045999145507814,-0.7632447410281031,2.855243032043731,0.1413772022398554,1.9506210887757724,-2.662895050048828,63.20164959900072,9.131028675659635,0.9046219432679588,4,-0.6349992752075195,-1.6849994659423828,-2.4549989700317383,-0.7549991607666016,3.520000457763672,1,0.17096396389580315,-1.6271166715158825,25.690000534057614,-1.703298983549622,25.959999084472656,-1.559317623060119,24.82999992370605,0.17096396389580315
3189,2009-04-08,25.239999771118164,25.35000038146973,24.51000022888184,24.6299991607666,3779876.0,0.001190031246926404,1.0240922878940906,-1.0338990721882717,59.70695774490442,54.83569823321544,-1.1743993904160064,-1.0707055299110309,-1.8379967767760093,-0.9632977475792543,13.557462232807637,0.8400001525878906,0.8277651495884761,1.000999832153319,-0.8579175574245568,2.8599172217311946,0.07154113736438106,1.9304585269422567,-2.515579916381835,46.78900527408071,-11.321796764179169,0.9294586947889375,4,-0.6649999618530273,-1.7150001525878906,-2.562499523162842,-0.7849998474121094,3.860000610351566,2,0.1568938600527512,1.5050457955556853,25.209999084472656,-1.6271166715158825,25.690000534057614,-1.703298983549622,25.959999084472656,0.1568938600527512
3190,2009-04-09,26.88999938964844,27.18000030517578,25.3700008392334,25.6200008392334,6391782.0,0.06537241020177631,-1.0451988116238446,2.081962753583316,65.4087963551651,54.036143071251935,-2.6955686749645658,-2.6552171672217035,-3.4548156948736484,-2.621146511890185,13.883313750845778,1.9400005340576172,0.7246016881621564,2.5229994773864775,0.31746514336611753,4.728533811406837,1.4202323103762993,3.6257666443966556,-3.9953563474121125,89.13854279997354,28.798744919535267,1.102767167010179,4,-2.2149991989135778,-3.264999389648441,-4.23749923706055,-2.4349994659423864,3.8000011444091726,3,0.09371515488891258,1.0240922878940906,25.239999771118164,1.5050457955556853,25.209999084472656,-1.6271166715158825,25.690000534057614,0.09371515488891258
3191,2009-04-14,27.71999931335449,27.989999771118164,26.559999465942386,26.75,5520687.0,0.030866490983468164,-1.118518372000701,0.763779858675813,66.18852026518391,56.259495414914916,-3.251391443098356,-3.3863308474850733,-4.211969629071639,-3.4568035997487776,13.920993956791383,1.4300003051757777,0.6156201611396668,3.1799994468688944,0.5148880366832138,5.845110857054575,1.847443741776054,4.512555151961735,-4.568234835341794,92.2413651356354,34.325480476352354,1.3325557050928398,4,-2.639999389648434,-3.6899995803832972,-5.067499160766598,-3.264999389648434,1.970001220703125,1,0.014790759652529628,-1.0451988116238446,26.88999938964844,1.0240922878940906,25.239999771118164,1.5050457955556853,25.209999084472656,0.014790759652529628
3192,2009-04-15,27.229999542236328,27.540000915527344,26.8700008392334,27.170000076293945,4599016.0,-0.017676759857713886,-1.0303095983284638,0.06185516331438459,62.1756412936011,58.52073832702711,-2.2117069014933293,-2.8104487001598244,-3.6384863679062462,-2.970098592335603,14.118050223848638,0.8499984741210902,0.5043368879220118,2.543999671936035,-0.37581530004406005,5.46381464391613,1.0840921859459876,4.003907157926083,-3.691176240775196,78.16091009042367,23.579352850323474,1.4599074859900474,4,-2.1499996185302734,-3.1999998092651367,-4.757499694824219,-2.9549999237060547,2.700000762939453,2,0.006243117119053121,-1.118518372000701,27.71999931335449,-1.0451988116238446,26.88999938964844,1.0240922878940906,25.239999771118164,0.006243117119053121
3193,2009-04-16,27.06999969482422,27.51000022888184,26.71999931335449,26.959999084472656,5149654.0,-0.005875866694890486,-1.6779685125917223,1.833359824522364,64.09465002406756,61.347144808199374,-1.5430062929177737,-2.535505807804224,-3.4051347322596897,-2.8124413082356625,14.55995070798547,0.7900009155273509,0.4622629394434945,2.2284997940063462,-0.8551767648344466,5.312176352847139,0.6866615145859498,3.7703380734267427,-3.1750822757905226,73.56321272092084,19.707496823930846,1.5418382794203962,4,-1.2200002670288086,-2.760000228881836,-4.647500038146973,-2.8450002670288086,2.89999961853027,3,0.030661246141969967,-1.0303095983284638,27.229999542236328,-1.118518372000701,27.71999931335449,-1.0451988116238446,26.88999938964844,0.030661246141969967
3194,2009-04-17,27.13999938964844,27.38999938964844,26.770000457763672,27.06999969482422,6598984.0,0.002585877192957886,1.1754360134384347,0.6363573311139177,64.81481154432653,62.552808846830644,-1.0912912928526843,-2.4482865176053714,-3.455228470050187,-2.8289942781690733,15.282710713350339,0.6199989318847692,0.7781936569613634,2.1189994812011754,-1.0644697022270115,5.302468664629362,0.527264889487082,3.710734072915269,-2.9174753824479858,67.5572241222918,14.267075003675814,1.5917345917140937,4,-0.889999389648441,-2.0599994659423864,-4.717499732971195,-2.914999961853031,3.340000152587887,4,0.05858512116232162,-1.6779685125917223,27.06999969482422,-1.0303095983284638,27.229999542236328,-1.118518372000701,27.71999931335449,0.05858512116232162
3195,2009-04-20,26.059999465942386,27.1299991607666,25.82999992370605,26.71999931335449,5073730.0,-0.03979366057458278,-1.3214294229243004,-9.428610354222853,60.98740836002177,62.66520854862803,0.20286601141808802,-1.2421644466935255,-2.3606919311540793,-1.709268749095724,15.735000880240118,1.30999946594239,1.0908529275093244,0.9184995651245167,-2.228704190292337,4.06570332054137,-0.6551023125839102,2.4921014428329435,-1.5360773976285138,10.648127707596682,-44.49433161613362,1.573601877708426,4,0.19000053405761363,-0.9799995422363317,-3.4474997520446813,-1.8350000381469762,4.370000839233395,0,0.11665391319367813,1.1754360134384347,27.13999938964844,-1.6779685125917223,27.06999969482422,-1.0303095983284638,27.229999542236328,0.11665391319367813
3196,2009-04-21,25.86000061035156,26.32999992370605,25.149999618530273,26.01000022888184,6319853.0,-0.007674553326534217,1.9873462952724432,0.2272722018322243,70.15591198582017,63.731235577866386,0.43269038044631003,-0.9399269425810495,-2.212978979821667,-1.4578496130220167,16.310288214607933,1.1800003051757777,1.4283339918771247,0.6230007171630838,-2.4876736935243713,3.733675127850539,-0.932336488180642,2.1783379225068096,-1.058792325813343,29.707138348141065,-31.071628090736375,1.5553372053437273,4,0.38999938964844105,-0.7800006866455043,-3.120000839233395,-1.6350011825561488,4.079999923706055,1,0.18677493463680128,-1.3214294229243004,26.059999465942386,1.1754360134384347,27.13999938964844,-1.6779685125917223,27.06999969482422,0.18677493463680128
3197,2009-04-22,26.5,26.6200008392334,25.35000038146973,25.670000076293945,8175462.0,0.024748622372122275,1.373829076862463,-5.53334689673562,70.45204393422902,64.88719350081328,-0.08976749562372888,-1.5042584363989349,-2.9050306692107526,-2.0829013451754363,16.597619888956935,1.2700004577636683,1.5617233295181663,1.1660000801086419,-1.9766123836298028,4.308612543847087,-0.4053061517605805,2.7373063119778642,-1.4436883965353893,57.20339120033613,-8.318736413690786,1.5713062318692226,4,-0.25,-1.4200000762939453,-3.567500114440918,-2.27500057220459,3.25,2,0.12037737864368347,1.9873462952724432,25.86000061035156,-1.3214294229243004,26.059999465942386,1.1754360134384347,27.13999938964844,0.12037737864368347
3198,2009-04-23,25.790000915527344,26.29999923706055,25.3700008392334,26.0,6457245.0,-0.026792418281986974,1.2962992615477242,-0.2530109684046521,64.27819887524669,65.39510918196243,0.7947314840733597,-0.7541671484234165,-2.215465166980497,-1.37725994028618,16.74144829089957,1.1299991607666016,1.5342722877103938,0.4060009956359849,-2.7319857610091844,3.5439877522811543,-1.1629923826865998,1.9749943739585696,-0.6400012969970703,28.571489392500837,-38.399085856706364,1.5689933783225847,4,0.779998779296875,-0.7100009918212891,-2.8575010299682617,-1.5650014877319336,6.099998474121097,3,0.160527306811993,1.373829076862463,26.5,1.9873462952724432,25.86000061035156,-1.3214294229243004,26.059999465942386,0.160527306811993
3199,2009-04-24,27.1299991607666,27.20000076293945,25.86000061035156,26.03000068664551,6206837.0,0.05195805341877624,1.16128764316633,-5.238110808356023,62.66520212446844,65.09026537855169,-0.27823591611369025,-1.974894852765214,-3.5588130744411686,-2.702850739561395,17.664406321638783,1.4099998474121058,1.5581181644306028,1.6059992790222175,-1.5834128685614957,4.795411426605931,0.011293205230359149,3.200705352814076,-1.7799987792968714,96.585289605142,30.84613472400828,1.5947060737918572,4,-0.5599994659423828,-2.049999237060547,-4.28749942779541,-2.9049997329711914,4.770000457763672,4,0.10468117362476326,1.2962992615477242,25.790000915527344,1.373829076862463,26.5,1.9873462952724432,25.86000061035156,0.10468117362476326
3200,2009-04-27,27.309999465942386,27.46999931335449,26.29999923706055,26.670000076293945,3890641.0,0.00663473316416785,1.4375024835292374,0.5818184340299263,58.302590124620565,64.2140509184891,-0.43850765880919695,-2.018152787512168,-3.710803982063471,-2.8776292791212903,18.709916818655365,1.1700000762939382,1.6374261623586364,1.6334996223449743,-1.5928927380085227,4.859891982698471,0.020303442168227548,3.246695802521721,-1.939998626708988,93.10345394574608,27.817062878400762,1.6131961801767478,4,-0.9649991989135778,-2.2299995422363317,-4.644999504089359,-3.2249994277954137,4.470001220703125,0,0.11607470297636469,1.16128764316633,27.1299991607666,1.2962992615477242,25.790000915527344,1.373829076862463,26.5,0.11607470297636469
3201,2009-04-28,26.81999969482422,27.040000915527344,26.270000457763672,27.0,6194179.0,-0.017942137704148764,4.9230317791015,-0.2812507450587687,56.766464822651926,63.61303131060584,-0.10012803671223836,-1.3592010591689814,-3.214997280759963,-2.3844057095020474,20.03835270316907,1.0399990081787145,1.7211290325227466,0.9919999122619636,-2.144719979365359,4.128719803889286,-0.5763600335516976,2.560359858075625,-1.2403989410400378,69.33962518781101,4.843149142969622,1.5683599458136614,4,-0.48999977111816406,-1.739999771118164,-4.154999732971191,-3.0199995040893555,4.479999542236332,1,0.13460106828592644,1.4375024835292374,27.309999465942386,1.16128764316633,27.1299991607666,1.2962992615477242,25.790000915527344,0.13460106828592644
3202,2009-04-29,26.61000061035156,26.88999938964844,26.10000038146973,26.5,9811245.0,-0.007829943581736387,1.3582124393632036,-0.6111134658584976,58.663381995937876,63.0095570852581,0.014165019230787834,-0.8485308070906434,-2.995708911853864,-2.1433110265188127,21.192133768266338,0.7899990081787109,1.5967103621843322,0.5635007858276317,-2.0929012651791226,3.219902836834386,-0.7647002396757472,1.8917018113310107,-0.8375679351806582,59.0476510530388,-5.380760623849945,1.3282010255033778,4,-0.30000114440917613,-1.5300006866455043,-3.805000782012936,-3.105000495910641,4.729999542236332,2,0.1251409187270236,4.9230317791015,26.81999969482422,1.4375024835292374,27.309999465942386,1.16128764316633,27.1299991607666,0.1251409187270236
3203,2009-04-30,28.56999969482422,29.149999618530273,28.1299991607666,28.20000076293945,22489923.0,0.07365648401038372,-2.999985040465541,3.3636079900126252,66.63337854953362,63.211620085836664,-1.9117208042865954,-2.480479935650166,-4.88573345622072,-4.069443119521061,22.836094581263726,2.5399990081787145,1.436486742577042,2.234499931335449,-0.17648757001806104,4.6454874326889595,1.029006180658694,3.4399936820122043,-2.6201616519775364,82.37081767306877,15.062128742903795,1.2054937506767553,4,-1.4200000762939453,-2.9099998474121094,-5.319999694824219,-5.1399993896484375,2.3299999237060547,3,0.04130207622611737,1.3582124393632036,26.61000061035156,4.9230317791015,26.81999969482422,1.4375024835292374,27.309999465942386,0.04130207622611737
3204,2009-05-04,29.04999923706055,29.04999923706055,27.1200008392334,27.790000915527344,10732852.0,0.016800824198933695,2.063493601290932,3.4054106997411955,62.21720404030289,63.348264050312345,-2.338179115524696,-2.624868178588791,-5.287771000020044,-4.501263655691233,24.63365415668469,1.929998397827152,1.3645286300091222,2.4159995079040577,0.2347747399007183,4.597224275907397,1.325387123902388,3.5066118919057274,-2.9499988555908203,96.72129814805793,30.84486668933158,1.09061238400167,5,-1.899999618530277,-3.389999389648441,-5.639999389648441,-5.849999427795414,1.7400016784667933,0,0.09776248630549911,-2.999985040465541,28.56999969482422,1.3582124393632036,26.61000061035156,4.9230317791015,26.81999969482422,0.09776248630549911
3205,2009-05-05,29.0,29.920000076293945,28.739999771118164,28.899999618530273,7747838.0,-0.0017211441780956571,-4.619048051552899,0.0793654878429067,57.940458952088335,61.99099149100881,-2.042024251605021,-2.36784564483186,-5.1500790990504015,-4.410551287436096,25.65691342338685,1.1800003051757812,1.284754891111131,2.1575002670288086,-0.09373887817993776,4.408739412237555,1.0318806944244372,3.28311983963318,-2.5949996948242173,75.9162264452411,12.822283342880837,1.1256195726043725,5,-1.364999771118164,-2.9549999237060547,-5.574999809265137,-5.800000190734863,2.0400009155273438,1,0.09999998684587141,2.063493601290932,29.04999923706055,-2.999985040465541,28.56999969482422,1.3582124393632036,26.61000061035156,0.09999998684587141
3206,2009-05-06,29.21999931335449,29.68000030517578,28.63999938964844,28.670000076293945,6380045.0,0.0075861832191201906,-2.409835655501942,5.499971389879612,62.772798289211586,61.13774197489577,-1.9392143501750922,-2.457066507784205,-5.239658161164886,-4.572018032708105,25.707201947560016,1.0400009155273402,1.1968320205015317,2.214499568939207,-0.231364213809929,4.660363351688343,0.9915676775646389,3.437431460313775,-2.3931990356445247,81.67537123398465,19.640988971808902,1.2229318913745686,5,-1.5749988555908168,-3.1749992370605433,-5.877499103546139,-6.019999504089352,2.230001449584961,2,0.08761127424534254,-4.619048051552899,29.0,2.063493601290932,29.04999923706055,-2.999985040465541,28.56999969482422,0.08761127424534254
3207,2009-05-07,28.82999992370605,29.479999542236328,28.63999938964844,29.059999465942386,6267728.0,-0.013347002012768505,-1.7540961052605453,-0.4181815659700945,60.97258242692545,60.77045125841563,-1.3230832246861226,-1.9181070517104821,-4.71173239905853,-4.157892310909428,25.760208126067603,0.8400001525878871,1.224627263724301,1.6675002098083453,-0.8254780864347175,4.160478506051408,0.4210110616868157,2.913989357929875,-1.632015670166009,61.07141251466261,0.47488738150637033,1.2464891481215306,5,-0.9399995803832972,-2.784999847412106,-5.4874997138977015,-5.630000114440914,2.7600002288818395,3,0.08567462087724431,-2.409835655501942,29.21999931335449,-4.619048051552899,29.0,2.063493601290932,29.04999923706055,0.08567462087724431
3208,2009-05-08,29.520000457763672,30.04999923706055,29.040000915527344,29.13999938964844,5961863.0,0.02393342129322229,-2.482764744184223,-1.6521818453219443,63.77316746448656,60.89355851841765,-1.5961987085712117,-2.391258343823388,-5.261649143118554,-4.8319636450504895,26.439306696620136,1.2199993133544993,1.2142746126606312,2.142000675201416,-0.3852284789616469,4.669229829364479,0.8783860981198828,3.4056152522829493,-1.9953743054931614,81.91129456965169,21.278388119338203,1.2636145770815317,5,-1.4450006484985316,-3.410000801086426,-6.395000457763672,-6.320000648498535,1.2999992370605469,4,0.061653105237183814,-1.7540961052605453,28.82999992370605,-2.409835655501942,29.21999931335449,-4.619048051552899,29.0,0.061653105237183814
3209,2009-05-11,29.20000076293945,29.63999938964844,28.76000022888184,29.45000076293945,4478923.0,-0.010840097895054801,1.7936603088101095,-0.6578928876173329,69.92388750987851,62.1848137834463,-1.0635319545306317,-1.8544526931324583,-4.781441222001682,-4.511465543732438,27.27369093685954,0.8799991607666016,1.1548193282570196,1.6240009307861278,-0.8169771872143272,4.064979048786583,0.4035118717859021,2.8444899897863536,-1.321822378798334,39.71641375130826,-26.114006505818175,1.2204890590002269,5,-1.1250009536743093,-3.0900011062622035,-6.07500076293945,-6.000000953674313,1.239999771118164,0,0.05821913736894335,-2.482764744184223,29.520000457763672,-1.7540961052605453,28.82999992370605,-2.409835655501942,29.21999931335449,0.05821913736894335
3210,2009-05-12,29.40999984741211,29.88999938964844,29.09000015258789,29.35000038146973,4597516.0,0.00719174928033528,-1.7586184217016962,-0.23999786376951704,72.49685009142705,63.93263436886576,-1.0552949383707535,-1.966819565067297,-4.875457540497706,-4.7095210619217625,27.223316730505275,0.7999992370605504,1.2307561501120858,1.7079999923706062,-0.8416219260669777,4.25762191080819,0.433189033151816,2.9828109515893964,-1.2277665438622734,54.60996745332382,-15.137544463840854,1.2748109592187913,5,-1.335000038146969,-2.530000686645508,-6.302499771118164,-6.210000038146973,-0.129999160766598,1,0.04692285193046897,1.7936603088101095,29.20000076293945,-2.482764744184223,29.520000457763672,-1.7540961052605453,28.82999992370605,0.04692285193046897
3211,2009-05-13,28.1299991607666,29.6299991607666,27.290000915527344,29.5,6832679.0,-0.04352263492983799,1.87116496935954,-22.833550561084735,59.55451633914875,64.0316492958892,0.4806125232441474,-0.6898993007276317,-3.470679409807296,-3.415478076915587,26.2331406188527,2.339998245239258,1.2147568777251507,0.4074993133544922,-2.1493149496895185,2.964313576398503,-0.8709078181675132,1.6859064448764975,1.9200000762939489,30.434737538993517,-39.21000424908473,1.2784071315220062,5,0.4550008773803711,-0.8499994277954066,-4.9499993324279785,-4.929999351501465,0.8500003814697266,2,0.10344834132876102,-1.7586184217016962,29.40999984741211,1.7936603088101095,29.20000076293945,-2.482764744184223,29.520000457763672,0.10344834132876102
3212,2009-05-14,27.399999618530273,28.1200008392334,27.07999992370605,28.01000022888184,6707805.0,-0.025950926555819875,1.506020773968204,0.4452556472103329,59.41520423480793,63.229629927586345,1.4912824515327756,0.05637985891118902,-2.5905416800616727,-2.6792110247548635,25.130836359757435,1.0499992370605504,1.2324539582682306,-0.3310002326965318,-2.8820444329504618,2.220043967557398,-1.6065223328234985,0.944521867430435,2.5947996520996135,10.774402990106925,-61.419335681576015,1.2755221001269657,5,1.1649999618530273,-0.11999988555907848,-3.3499999046325684,-3.875,1.630001068115238,3,0.14781026280271226,1.87116496935954,28.1299991607666,-1.7586184217016962,29.40999984741211,1.7936603088101095,29.20000076293945,0.14781026280271226
3213,2009-05-15,27.899999618530273,28.149999618530273,27.209999084472656,27.60000038146973,6454709.0,0.01824817543653756,1.3500035762820972,-0.4918015358831241,54.99352094794541,62.42699847287996,0.9903993409222629,-0.39869150945401444,-2.9224712846374743,-3.187216929625901,24.116724165999365,0.9400005340576172,1.322055987126042,0.12749977111816335,-2.4052071498720515,2.6602066921083782,-1.138853689376944,1.3938532316132708,1.9782076782226596,29.181489347693486,-38.27754385667697,1.2663534604951077,5,0.6649999618530273,-0.6199998855590785,-3.8499999046325684,-4.375,0.1800003051757777,4,0.1322580854663109,1.506020773968204,27.399999618530273,1.87116496935954,28.1299991607666,-1.7586184217016962,29.40999984741211,0.1322580854663109
3214,2009-05-18,28.729999542236328,28.85000038146973,27.270000457763672,27.5,4267430.0,0.029749101614854334,1.149657975046186,4.100008900982972,58.49282861572258,62.48837287995043,0.12318847559598822,-1.1630976366472865,-3.62093732182894,-4.021116327232203,23.209332475252573,1.5799999237060582,1.44724866826963,0.8779996871948228,-1.6708788882412904,3.426878262630936,-0.3964396005232338,2.1524389749128794,1.0362794595947307,58.71885879440608,-5.269280029313116,1.2744392877180566,5,-0.16499996185302734,-1.4499998092651332,-4.679999828338623,-5.204999923706055,-0.7299995422363281,0,0.07274626473680779,1.3500035762820972,27.899999618530273,1.506020773968204,27.399999618530273,1.87116496935954,28.1299991607666,0.07274626473680779
3215,2009-05-19,29.10000038146973,29.5,28.71999931335449,29.20000076293945,4028841.0,0.012878553606987087,1.2285770338500541,-0.08130115340360484,63.83496241201942,62.60639111581797,-0.2582983980542437,-1.3635834504342021,-3.805647878478002,-4.396736803803872,23.279317939788044,0.7800006866455114,1.3236429666074194,1.0960004806518597,-1.3639470628462327,3.555948024149952,-0.1339732910971847,2.325974252400904,0.5588274572363296,79.21572792673402,15.247516981407792,1.2299737717490455,5,-0.5350008010864293,-1.50000095367432,-5.050000667572025,-5.575000762939457,-0.22000122070312855,1,0.04604811460556424,1.149657975046186,28.729999542236328,1.3500035762820972,27.899999618530273,1.506020773968204,27.399999618530273,0.04604811460556424
3216,2009-05-20,30.690000534057614,30.959999084472656,28.940000534057614,28.95000076293945,6609061.0,0.05463917978504096,-1.2954525996833408,-17.399931335712388,71.2058273682407,63.74341833151966,-1.8079785103507149,-2.7122366524457107,-5.1861272655044,-5.979495435180713,24.211757357057298,2.0199985504150426,1.2741256642989498,2.444500637054439,-0.07678957508596085,4.965790849194839,1.1838555309842391,3.705145743124639,-3.6100006103515625,93.04127296868548,27.275377521559278,1.2606451060701993,5,-1.6700010299682582,-2.635001182556149,-6.540000438690182,-7.065000534057614,-2.5200004577636683,2,-0.04594329823642018,1.2285770338500541,29.10000038146973,1.149657975046186,28.729999542236328,1.3500035762820972,27.899999618530273,-0.04594329823642018
3217,2009-05-21,29.690000534057614,30.35000038146973,29.54999923706055,30.25,3400425.0,-0.032583902984630764,1.1052655354753993,-0.3218388158651985,56.46651908571462,62.93156851165612,-0.7522673877382751,-1.539950263450958,-3.984873882773744,-4.97512125618913,25.014597711675563,1.1400012969970632,1.2596975602128708,1.2850006103515597,-1.174194919870942,3.7441961405740614,0.05540284524030881,2.5145983754628105,-2.53240062713623,66.1333719889322,2.3659416405138742,1.2295977651112502,5,-0.6700010299682582,-1.6350011825561488,-5.135000705718991,-5.660000801086422,-1.6700000762939418,3,-0.02391380865779502,-1.2954525996833408,30.690000534057614,1.2285770338500541,29.10000038146973,1.149657975046186,28.729999542236328,-0.02391380865779502
3218,2009-05-22,29.93000030517578,30.38999938964844,29.3700008392334,29.649999618530273,2793249.0,0.008083521953556883,-1.428573050469921,-0.5000017029914716,55.22566068577578,61.298432197866916,-1.0370493607245095,-1.5324588383574458,-4.079545953319325,-5.205315066645198,25.80021662059071,1.0199985504150426,1.189899288452633,1.318000411987306,-0.8994770177326927,3.535477841707305,0.2092616971273067,2.4267391268473055,-2.696352414703373,72.0867435602407,11.971899547322302,1.1087387148599988,5,-0.9100008010864258,-1.8750009536743164,-5.375000476837158,-5.90000057220459,-0.8099994659423828,4,-0.030070150663334072,1.1052655354753993,29.690000534057614,-1.2954525996833408,30.690000534057614,1.2285770338500541,29.10000038146973,-0.030070150663334072
3219,2009-05-25,29.96999931335449,30.1299991607666,29.13999938964844,30.040000915527344,2232784.0,0.0013364185690232233,6.92005859419701,-0.25000510895703615,55.7669414443826,59.43955345930642,-1.0687255984695554,-1.4216729068871423,-4.003638820867362,-5.2487480523362,25.99492048029174,0.9899997711181605,1.1646081243689537,1.2159994125366183,-0.9653225154740817,3.397321340547318,0.12533844853126652,2.30666037654197,-2.661824399002075,55.80357713054687,-2.216971356939446,1.0906609640053508,5,-0.9499998092651332,-1.9149999618530238,-4.889999866485592,-5.939999580383297,-1.6399993896484375,0,-0.06306304414248898,-1.428573050469921,29.93000030517578,1.1052655354753993,29.690000534057614,-1.2954525996833408,30.690000534057614,-0.06306304414248898
3220,2009-05-26,30.479999542236328,30.6299991607666,28.8799991607666,29.709999084472656,4377200.0,0.017017025043927436,2.2710289703166557,-10.99975477507369,57.24138157829833,59.1825384858786,-1.5768023505079114,-1.7729057043206566,-4.408437306732392,-5.773302572172788,26.142546068524204,1.75,1.0607181225926183,1.5674996376037598,-0.6326332728200903,3.76763254802761,0.46743318239183296,2.6675660928156866,-3.09878814448151,76.92309808449005,20.990277057198924,1.1000664552119253,5,-1.4600000381469727,-2.4250001907348633,-4.814999580383301,-6.449999809265137,-1.3699989318847692,1,-0.08136481559980924,6.92005859419701,29.96999931335449,-1.428573050469921,29.93000030517578,1.1052655354753993,29.690000534057614,-0.08136481559980924
3221,2009-05-27,30.43000030517578,30.770000457763672,30.020000457763672,30.770000457763672,3632144.0,-0.001640394941320844,3.4117627259365637,-0.4415583772188396,59.56938175657255,59.199669321630225,-1.3032930617181755,-1.5163303963377466,-4.24939164547375,-5.741010543728677,26.355721795798857,0.75,0.9290236186237877,1.3370003700256348,-0.7285273708235209,3.4025281108747905,0.3042364996010569,2.3697642404502126,-2.9772131536866056,82.01058628223694,25.623666219614,1.0327638704245785,5,-1.345001220703125,-2.3750009536743164,-4.765000343322754,-6.40000057220459,-2.8199996948242223,2,-0.05093661284471107,2.2710289703166557,30.479999542236328,6.92005859419701,29.96999931335449,-1.428573050469921,29.93000030517578,-0.05093661284471107
3222,2009-05-28,29.940000534057614,30.70000076293945,29.420000076293945,30.09000015258789,4503580.0,-0.016102522714560252,-1.1512606927679403,0.44117515062438634,52.57353052892238,58.930781497294326,-0.463886530132978,-0.8053549776656794,-3.655402860725154,-5.266797265494379,26.540790793959868,1.2800006866455043,0.7389847219371184,0.6805006027221658,-1.052346304722267,2.4133475101665987,-0.18592285100005057,1.5469240564443822,-2.417069143908769,56.084690257895375,2.805544025307867,0.8664234537222156,5,-0.8250007629394496,-1.7850008010864222,-4.275000572204586,-5.910000801086422,-2.2800006866455043,3,-0.05911825070778609,3.4117627259365637,30.43000030517578,2.2710289703166557,30.479999542236328,6.92005859419701,29.96999931335449,-0.05911825070778609
3223,2009-05-29,29.75,30.489999771118164,29.59000015258789,30.479999542236328,4945705.0,-0.0063460431084990665,1.3999989827473958,4.8666759915058035,53.42465330429795,58.36765090713604,0.018029814369711517,-0.550651277371955,-3.350193822967821,-5.0922516147876316,25.510056468709035,0.8999996185302734,0.759830615841679,0.43150005340576314,-1.2827536358122913,2.1457537426238176,-0.4256267912032641,1.2886268980147904,-2.1583272559646787,46.03175884671084,-8.59273029606927,0.8571268446090268,5,0.08999919891357422,-1.5850000381469727,-4.085000038146973,-5.720000267028809,-2.14999961853027,4,-0.0581512451171875,-1.1512606927679403,29.940000534057614,3.4117627259365637,30.43000030517578,2.2710289703166557,30.479999542236328,-0.0581512451171875
3224,2009-06-01,31.88999938964844,32.11999893188477,30.3700008392334,30.53000068664551,5717020.0,0.07193275259322496,-1.0833330495014206,-1.8630130901680035,62.44979804316738,58.21374375504137,-1.8177392613275636,-2.6002942568475866,-5.334524836533877,-7.219451648039982,25.695134375086937,2.3699989318847727,0.9057612714047778,2.429499435424809,0.3726291077303152,4.486369763119303,1.4010642715775639,3.457934599272054,-4.230960118804372,92.90124819493566,36.693824603236926,1.0284351638472466,6,-1.390000343322754,-2.899999618530277,-6.064999580383304,-7.85999965667725,-4.340000152587891,0,-0.08686104118629079,1.3999989827473958,29.75,-1.1512606927679403,29.940000534057614,3.4117627259365637,30.43000030517578,-0.08686104118629079
3225,2009-06-02,31.899999618530273,32.139999389648445,31.31999969482422,31.75,4279574.0,0.00031358510734502687,1.6031771020977474,0.11029394233911288,71.69160560150411,58.26771911429285,-1.5520002459677755,-2.5106146740552155,-5.188754745512625,-7.219019169447726,25.467262098220033,0.8199996948242259,1.0921552124669098,2.2944996833801277,-0.018597914098965163,4.6075972808592205,1.1379508846405813,3.451048482119674,-4.0625219612445775,91.17647677556998,30.399116403062294,1.1565487987395457,6,-1.3900003433227504,-2.7799997329711843,-6.074999809265137,-7.869999885559082,-4.399999618530273,1,-0.11191221747697011,-1.0833330495014206,31.88999938964844,1.3999989827473958,29.75,-1.1512606927679403,29.940000534057614,-0.11191221747697011
3226,2009-06-03,31.78000068664551,31.989999771118164,31.53000068664551,31.82999992370605,3801867.0,-0.003761722047640914,1.4864887156804938,-0.3333290947699894,77.1039736596978,60.560769622513206,-1.4093310173063642,-2.3072891609310986,-4.920839658464754,-7.074329949932324,25.318139726553664,0.4599990844726527,1.1949541084608057,2.046500682830814,-0.452621680624798,4.545623046286426,0.796939501103008,3.29606186455862,-3.6843717254180497,86.76475022491984,18.850120553065892,1.2495611817278067,6,-1.2700014114379883,-2.6600008010864222,-6.06750059127808,-7.75000095367432,-4.030000686645511,2,-0.0840151044243348,1.6031771020977474,31.899999618530273,-1.0833330495014206,31.88999938964844,1.3999989827473958,29.75,-0.0840151044243348
3227,2009-06-04,31.29999923706055,32.240001678466804,31.10000038146973,31.68000030517578,4408340.0,-0.015103884179167637,-1.923084823349932,7.600137331198079,71.09181044550323,62.323675151371816,-0.7564869083971679,-1.7209897012637008,-4.315115091862989,-6.569783670835694,24.993735234341205,1.1400012969970739,1.2201528166634112,1.4429992675781271,-1.1116341869549977,3.9976327221112555,0.1656825403115647,2.7203159948446896,-2.961708050127829,64.52823018301895,-7.943600036853397,1.2773167272665635,6,-0.7399988174438477,-2.1299982070922816,-5.594999313354496,-7.269999504089359,-3.639999389648441,3,-0.11789133280041342,1.4864887156804938,31.78000068664551,1.6031771020977474,31.899999618530273,-1.0833330495014206,31.88999938964844,-0.11789133280041342
3228,2009-06-05,31.34000015258789,32.25,31.31999969482422,31.739999771118164,5029335.0,0.001277984552791267,-3.227268983514459,1.0526276163228527,67.9504844980053,63.67740215732989,-0.6430716418533464,-1.705069525454654,-4.233750706501979,-6.582682253588281,24.363753702287973,0.9500007629394496,1.018100107788527,1.3920001983642578,-1.2405620252649854,4.024562421993505,0.07571908654963622,2.7082813101788794,-2.6895721263324432,51.59573118952662,-21.681523810991592,1.3162811118146232,6,-0.7750005722045898,-1.6750001907348633,-5.645000457763672,-7.310000419616699,-2.299999237060547,4,-0.11742183430946496,-1.923084823349932,31.29999923706055,1.4864887156804938,31.78000068664551,1.6031771020977474,31.899999618530273,-0.11742183430946496
3229,2009-06-08,30.899999618530273,31.34000015258789,30.43000030517578,31.18000030517578,3523065.0,-0.014039583022187219,2.033330896167185,0.7000023841880647,62.261574929435895,64.2352014185674,-0.06400854350653873,-1.1923095447636811,-3.6601659509301108,-6.095828137869525,23.64625451431382,0.9099998474121094,1.0641072908090727,0.866999721527101,-1.7736391208867204,3.5076385639409224,-0.4533196996798097,2.1873191427340117,-1.88961439490037,25.824142426567064,-44.77272689819175,1.320319421206911,6,-0.06499958038330078,-1.234999656677246,-4.494999885559082,-6.289999961853027,-1.2099990844726598,0,-0.10679609313268668,-3.227268983514459,31.34000015258789,-1.923084823349932,31.29999923706055,1.4864887156804938,31.78000068664551,-0.10679609313268668
3230,2009-06-09,30.790000915527344,31.149999618530273,30.60000038146973,30.979999542236328,3272537.0,-0.0035598286200937412,1.0754735993550852,0.6785648599123985,50.85324576452966,63.26674186389596,0.10570420023327287,-1.0262395230173844,-3.412850359045507,-5.925088746006772,22.755910240947653,0.5499992370605433,1.112399575600712,0.6880009651184089,-1.9562112024642744,3.3322131327010887,-0.634105118672931,2.010107048909749,-1.4556542142604307,19.780256632753584,-45.99564361934477,1.3221060837913399,6,0.044999122619628906,-1.1250009536743164,-4.385001182556152,-6.180001258850098,0.2699985504150426,1,-0.10522902182938443,2.033330896167185,30.899999618530273,-3.227268983514459,31.34000015258789,-1.923084823349932,31.29999923706055,-0.10522902182938443
3231,2009-06-10,31.040000915527344,31.63999938964844,30.86000061035156,31.25,3529064.0,0.008119519083025661,-1.7368392873873904,1.105266328026181,63.209400431710414,64.44850518642797,-0.05438694777116382,-1.1036353964751555,-3.504645470757744,-6.121538612913788,23.58020638583429,0.8499984741210973,1.1661174367780198,0.7925008773803697,-1.7113478915831877,3.296349646343927,-0.459423507101409,2.0444252618621483,-1.414088884387123,33.51652267230068,-30.883426097105257,1.2519243844817796,6,-0.12000083923339844,-1.3750009536743164,-4.200000762939453,-6.045001029968262,0.45999908447265625,2,-0.11404641788385084,1.0754735993550852,30.790000915527344,2.033330896167185,30.899999618530273,-3.227268983514459,31.34000015258789,-0.11404641788385084
3232,2009-06-11,31.45000076293945,31.60000038146973,30.899999618530273,30.920000076293945,2513481.0,0.013208757581157471,-1.4561361240777115,-2.5238237965485752,64.39394705661358,65.66731560335192,-0.2544232847744077,-1.259223266719058,-3.698445539154953,-6.457816027192042,24.61699913458606,0.7000007629394567,1.180205171905893,1.0000006675720172,-1.1665684132640628,3.166569748408101,-0.08328387284602456,2.083285207990059,-1.5616799349132506,56.043990593206296,-7.078620179289821,1.0832845404180418,6,-0.14000034332275035,-1.7850008010864222,-4.605000495910641,-6.4550008773803675,0.2599983215332067,3,-0.11764708022835779,-1.7368392873873904,31.040000915527344,1.0754735993550852,30.790000915527344,2.033330896167185,30.899999618530273,-0.11764708022835779
3233,2009-06-12,31.59000015258789,32.09999847412109,31.229999542236328,32.029998779296875,3493071.0,0.004451490818830672,2.0000065770867943,-0.830185012577694,65.05577222992139,65.95686829076904,-0.11842416805253109,-1.168513119165496,-3.6338916670508397,-6.525244865884744,25.81654633642076,0.8699989318847585,1.1855664493879345,0.9555000305175767,-0.9033561552048113,2.814356216239961,0.026071937656382715,1.8849281233787707,-1.4655114073643105,69.46114486728523,5.189131452866619,0.9294280928611924,6,-0.25,-1.9250001907348633,-4.622499942779541,-6.595000267028809,0.39999961853027344,4,-0.12440646679939416,-1.4561361240777115,31.45000076293945,-1.7368392873873904,31.040000915527344,1.0754735993550852,30.790000915527344,-0.12440646679939416
3234,2009-06-15,30.81999969482422,31.3799991607666,30.65999984741211,31.21999931335449,4346277.0,-0.024374816525621124,1.0,0.909092879498531,53.01418607608294,63.881599454611134,0.5406950626197187,-0.24654748957932782,-2.6734169401328387,-5.688969363056145,26.391224268423226,0.9300003051757812,1.2907554815524982,0.08099956512451101,-1.5478054613131462,1.7098045915621682,-0.7334029480943194,0.8954020783433414,-0.48295982412299665,14.666639539895929,-46.02205571901584,0.814402513218829,6,0.5200004577636719,-1.1549997329711914,-3.7274999618530273,-5.760000228881836,1.9099998474121094,0,-0.057754665701563956,2.0000065770867943,31.59000015258789,-1.4561361240777115,31.45000076293945,-1.7368392873873904,31.040000915527344,-0.057754665701563956
3235,2009-06-16,30.440000534057614,30.899999618530273,30.309999465942386,30.79999923706055,4545041.0,-0.01232962895941947,1.1071454116300568,0.899997615811961,50.083754020368666,60.879352828019,0.7731152664305441,0.2519036321915671,-2.159848328772302,-5.240559559562318,26.46493070976323,0.5900001525878871,1.4055212775783978,-0.3659996032714865,-1.8107780915020477,1.0787788849590747,-1.088388847386767,0.3563896408437941,1.8099994659423864,7.262633527797403,-48.633423834800936,0.7223892441152803,6,0.8399991989135778,-0.7750005722045863,-3.3475008010864222,-5.380001068115231,2.8099994659423864,1,-0.02463863294486035,1.0,30.81999969482422,2.0000065770867943,31.59000015258789,-1.4561361240777115,31.45000076293945,-0.02463863294486035
3236,2009-06-17,29.28000068664551,30.420000076293945,28.920000076293945,30.290000915527344,6626506.0,-0.03810774727530786,1.362207420645946,2.805566299147453,45.03012117409963,57.98360957564083,1.722316554744424,1.371153408920442,-0.9134332414044302,-4.003510115546778,25.45799524828403,1.5200004577636683,1.2109082060823866,-1.4554994583129854,-3.0535832857235086,0.14258436909753414,-2.2545413720182452,-0.6564575446077257,2.9311993026733383,11.320779614151713,-42.71104387711906,0.7990419137052606,6,1.3049993515014613,0.384999275207516,-1.8025012016296422,-4.2200012207031286,5.120000839233395,2,0.06079230661045454,1.1071454116300568,30.440000534057614,1.0,30.81999969482422,2.0000065770867943,31.59000015258789,0.06079230661045454
3237,2009-06-18,28.979999542236328,29.399999618530273,28.32999992370605,29.149999618530273,6400314.0,-0.010245940484079674,2.1940285760647806,0.16831686907848703,44.29629290545428,55.35536606535737,1.8535365024618713,1.7025251138855033,-0.5200170095340759,-3.6362035634464434,24.56203792859379,1.0699996948242223,0.9088794185666345,-1.7200005531311042,-3.442568982855313,0.0025678765931047565,-2.5812847679932105,-0.858716338268998,3.099552450561525,17.241375821184842,-36.24082380953806,0.8612842148621049,6,1.234999656677239,0.6850004196166992,-1.047499656677246,-3.9200000762939453,5.310001373291016,3,0.0869565389085305,1.362207420645946,29.28000068664551,1.1071454116300568,30.440000534057614,1.0,30.81999969482422,0.0869565389085305
3238,2009-06-19,29.03000068664551,29.36000061035156,28.70000076293945,28.8799991607666,12004118.0,0.0017253673291577343,-1.5882432139303866,-0.8823615209415775,19.31333019262162,50.583338872378015,1.6107950102637432,1.6671149806282486,-0.4586217832152144,-3.6139334609762557,23.791314678379884,0.6599998474121094,0.5556711877845046,-1.6249994277954052,-3.474602392827318,0.22460353723650428,-2.5498009103113617,-0.7001979452794487,2.824578182006835,22.950850427559086,-24.489862745121574,0.9248014825159554,6,1.1849985122680557,0.6999988555908168,-1.1075010299682653,-3.9700012207031286,4.929998397827145,4,0.09231823404882,2.1940285760647806,28.979999542236328,1.362207420645946,29.28000068664551,1.1071454116300568,30.440000534057614,0.09231823404882
3239,2009-06-22,28.07999992370605,29.11000061035156,28.04999923706055,29.03000068664551,4779193.0,-0.03272479298894693,-1.0990081808087149,-6.333273994201616,15.89287380782244,46.69885309941055,2.3677007289021184,2.6016496956230775,0.5930658506669779,-2.6076289635642347,23.381255113213772,1.0600013732910085,0.2525907076338605,-2.480500221252445,-4.64396201147672,-0.31703843102816975,-3.5622311163645826,-1.3987693261403074,3.5631042082495163,1.0526555308750376,-39.168067653924616,1.0817308951121383,6,1.9949989318847692,1.6800003051757848,-0.15750026702880504,-3.0200004577636683,5.7500019073486435,0,0.13924500918930427,-1.5882432139303866,29.03000068664551,2.1940285760647806,28.979999542236328,1.362207420645946,29.28000068664551,0.13924500918930427
3240,2009-06-23,28.0,28.65999984741211,27.399999618530273,27.79999923706055,6511875.0,-0.0028490001397226683,-1.5200004577636719,-0.2105269498106654,16.007208126946992,41.45416506554795,2.2465702785643984,2.6206922197183715,0.7227270446947465,-2.4835135757770352,22.826472727986932,1.260000228881836,-0.029355437642646365,-2.436500167846681,-4.884909044010989,0.011908708317623251,-3.660704605928835,-1.2122957297645272,3.3556557403639644,19.86755928884959,-13.868096112779916,1.2242044380821526,6,1.74999904632568,1.8249998092651367,-0.0775003433227539,-2.940000534057617,6.810001373291016,1,0.16892855507986893,-1.0990081808087149,28.07999992370605,-1.5882432139303866,29.03000068664551,2.1940285760647806,28.979999542236328,0.16892855507986893
3241,2009-06-24,28.8799991607666,29.07999992370605,27.86000061035156,28.25,3764029.0,0.03142854145595009,1.3689291263052994,3.1499837875985226,29.697989315649167,37.59905864988524,1.1487573252640502,1.7060889828026262,-0.12311874285559554,-3.2993021484671914,22.013583304088115,1.2199993133544922,-0.22633340849922945,-1.4790009498596177,-4.024477084727884,1.066475185008649,-2.751739017293751,-0.2062628824254844,2.0800909674139945,73.9999771118164,42.33519708420563,1.2727380674341335,6,0.8699998855590785,0.9450006484985352,-0.7974996566772461,-3.8199996948242188,5.3200016021728445,2,0.15131582293014856,-1.5200004577636719,28.0,-1.0990081808087149,28.07999992370605,-1.5882432139303866,29.03000068664551,0.15131582293014856
3242,2009-06-25,28.170000076293945,28.85000038146973,27.54999923706055,28.79999923706055,4288542.0,-0.024584456547948497,2.5616398985187683,-1.0000000000000056,26.093510727327086,33.269918482930315,1.502570513206365,2.399719941137448,0.6292842059698778,-2.521224333591512,21.85134764969349,1.3299999237060511,-0.3417015399950003,-2.1005000114440904,-4.824154561057476,0.6231545381692918,-3.4623272862507832,-0.7386727366373975,2.434081000921619,39.285717761202086,9.72311060283171,1.3618272748066913,6,1.2199993133544922,1.6549997329711914,0.36749935150146484,-2.655000686645508,6.989999771118164,3,0.22115731035541342,1.3689291263052994,28.8799991607666,-1.5200004577636719,28.0,-1.0990081808087149,28.07999992370605,0.22115731035541342
3243,2009-06-26,28.020000457763672,28.65999984741211,27.75,28.290000915527344,3721356.0,-0.005324800075400149,-1.2469093940293026,0.42857272608923136,27.287066578218642,30.411349649834275,1.2213483217285805,2.543893720063494,0.8259770184617707,-2.3082768839818755,21.68034457894269,0.9099998474121094,-0.5745160406862908,-2.1639996528625502,-5.061587772374985,0.7335884666498842,-3.6127937126187675,-0.715205593106333,2.2636724735833624,36.257337989789626,5.964822385414674,1.448794059756218,6,1.1299991607666016,1.8049993515014648,0.5174989700317383,-2.5050010681152344,8.130001068115234,4,0.22376874929801804,2.5616398985187683,28.170000076293945,1.3689291263052994,28.8799991607666,-1.5200004577636719,28.0,0.22376874929801804
3244,2009-06-29,29.1200008392334,29.270000457763672,28.020000457763672,28.020000457763672,3504982.0,0.039257686063489894,-1.272726484566954,-4.07406857966346,38.608457751186506,29.13631673103626,-0.1622151463109951,1.2919717937941435,-0.21584200063684378,-3.365917086983412,20.333033181267158,1.25,-0.8452272040160764,-0.9254993438720689,-3.7434529363758173,1.8924542486316795,-2.334476140123943,0.48347745237980533,0.8753047608319591,91.97863362501135,57.86312783215777,1.4089767962518733,6,-0.21000099182128906,0.7049989700317383,-0.5825014114379883,-3.605001449584961,6.559999465942383,0,0.16620872615904347,-1.2469093940293026,28.020000457763672,2.5616398985187683,28.170000076293945,1.3689291263052994,28.8799991607666,0.16620872615904347
3245,2009-06-30,28.32999992370605,29.6200008392334,28.28000068664551,29.170000076293945,4219828.0,-0.02712915153707618,-1.8510683197045774,-0.7636362375307159,32.78271472150654,27.77549379185925,0.3319103399478429,1.8981216989282075,0.6591769235844396,-2.5343666742605855,18.78110529633784,1.340000152587887,-1.1796997959497695,-1.537000274658208,-4.312290671150766,1.2382901218343534,-2.924645472904487,-0.14935507641192913,1.4057750782057994,37.68116342647978,3.345726528993417,1.3876451982462803,6,0.1800003051757848,1.4949998855590856,0.20749950408935902,-2.5350008010864222,7.300001144409183,1,0.19414055496506855,-1.272726484566954,29.1200008392334,-1.2469093940293026,28.020000457763672,2.5616398985187683,28.170000076293945,0.19414055496506855
3246,2009-07-01,29.11000061035156,29.26000022888184,28.40999984741211,28.40999984741211,2764604.0,0.02753267521165137,-1.4285698715538437,-0.8333340902175662,35.80097284019435,26.831569340163703,-0.5305319187190243,0.9568956960785364,-0.018541643746583958,-3.2999543516542182,17.14530930009408,0.9300003051757884,-1.384471496981785,-0.6234995841980009,-3.2649767313866427,2.017977562990641,-1.9442381577923236,0.6972389893963218,0.5100002288818395,75.36232685295991,41.964663644403615,1.320738573594321,7,-0.600000381469723,0.7149991989135778,-0.5725011825561488,-2.545001029968258,5.979999542236332,2,0.1958090224468263,-1.8510683197045774,28.32999992370605,-1.272726484566954,29.1200008392334,-1.2469093940293026,28.020000457763672,0.1958090224468263
3247,2009-07-02,27.61000061035156,28.86000061035156,27.61000061035156,28.809999465942386,4432329.0,-0.05152868322052173,-1.0833353201567082,-1.7142822109961442,29.270840659735853,27.937959392065284,0.8433881615095942,2.2833442825368486,1.5477869304168301,-1.7971512122941782,16.140257212059876,1.5,-1.5981765846064029,-1.9389996528625524,-4.634695401603853,0.7566960958787448,-3.2868475272332027,-0.591151778491902,2.0100002288818395,0.0,-27.644695055418815,1.3478478743706486,7,0.899999618530277,2.2149991989135778,0.9599986076355016,-1.0450010299682582,7.639999389648441,3,0.23868163733821723,-1.4285698715538437,29.11000061035156,-1.8510683197045774,28.32999992370605,-1.272726484566954,29.1200008392334,0.23868163733821723
3248,2009-07-03,27.65999984741211,28.0,27.32999992370605,27.70000076293945,2685264.0,0.0018109103931640558,1.0937522351763218,0.03333412806268509,32.20721020654781,29.7506634363681,0.646616011992414,2.0485426873142103,1.5889537090019914,-1.823749822659309,15.152728933430357,0.6700000762939489,-1.6993536376950829,-1.705000400543213,-4.38830966185791,0.9783088607714845,-3.0466550312005616,-0.3633457698858642,1.7380008697509766,14.4104712565176,-14.261354084902596,1.341654630657349,7,0.8150005340576172,2.130000114440918,0.9749999046325684,-1.0950002670288086,7.6100006103515625,4,0.27114967611620244,-1.0833353201567082,27.61000061035156,-1.4285698715538437,29.11000061035156,-1.8510683197045774,28.32999992370605,0.27114967611620244
3249,2009-07-06,27.60000038146973,28.18000030517578,27.459999084472656,27.95000076293945,4240109.0,-0.0021691781009894884,-1.2857073656612261,8.749809269502792,33.411216723344964,31.68444216930121,0.7055648732229756,1.9485410674014716,1.6981028796032582,-1.739503005354063,14.997994437417168,0.720001220703125,-1.782853522238291,-1.5999999046325648,-4.291710670517919,1.091710861252789,-2.9458552875752417,-0.2541445216898879,1.5498402404785132,11.79040828905095,-18.78031231324338,1.3458553829426774,7,0.8749999999999964,2.1899995803832972,1.4024991989135707,-1.0350008010864293,6.969999313354489,0,0.3097826458781332,1.0937522351763218,27.65999984741211,-1.0833353201567082,27.61000061035156,-1.4285698715538437,29.11000061035156,0.3097826458781332
3250,2009-07-07,27.54999923706055,28.229999542236328,27.51000022888184,27.989999771118164,4057988.0,-0.0018116356419599633,-1.7692358479839143,1.257143012844632,38.38925617782322,32.65013848732055,0.7655235382688765,1.8375772877107757,1.7918832358071946,-1.6507689969964616,14.814859937338042,0.7199993133544886,-1.749329616364399,-1.488000965118406,-4.166756703007984,1.1907547727711716,-2.827378834063193,-0.14862309617361902,1.3814605010986298,11.398926350659893,-20.714228433173076,1.3393778689447888,7,0.9250011444091761,2.240000724792477,2.1950001716613734,-0.4049997329711914,7.020000457763668,1,0.2950998654540311,-1.2857073656612261,27.60000038146973,1.0937522351763218,27.65999984741211,-1.0833353201567082,27.61000061035156,0.2950998654540311
3251,2009-07-08,27.5,28.040000915527344,27.399999618530273,27.459999084472656,4147897.0,-0.0018148543900244896,-7.0000238418806475,-0.09091106130818022,39.7222264902087,34.164440238751844,0.6695994006793029,1.6957104506478586,1.9017798956289411,-1.570397015213672,14.297307264822448,0.6400012969970703,-1.5862553501149605,-1.3610001564025893,-3.9490531080336737,1.227052795228495,-2.6550266322181315,-0.06697368058704711,1.239284560424803,11.111111111111343,-21.937941326618358,1.2940264758155413,7,0.9750003814697266,2.2899999618530273,2.314999580383308,-0.34500026702880504,8.509998321533203,2,0.2956364024769176,-1.7692358479839143,27.54999923706055,-1.2857073656612261,27.60000038146973,1.0937522351763218,27.65999984741211,0.2956364024769176
3252,2009-07-09,27.75,28.20000076293945,27.56999969482422,27.899999618530273,3209508.0,0.009090909090909038,-1.4705913152097756,-3.749904634751097,41.35134626601689,35.727137981840535,0.3953302750217702,1.216683002955289,1.722587229251861,-1.7853880909414102,13.682867426599277,0.7000007629394496,-1.406904297922896,-0.9260001182556152,-3.2503555040147276,1.3983552675034971,-2.0881778111351714,0.23617757462394096,0.8201704040185511,46.66669492369564,11.830523284475191,1.1621776928795569,7,0.7250003814697266,2.0399999618530273,2.064999580383308,-0.595000267028805,7.020000457763672,3,0.2645045100031673,-7.0000238418806475,27.5,-1.7692358479839143,27.54999923706055,-1.2857073656612261,27.60000038146973,0.2645045100031673
3253,2009-07-10,27.65999984741211,28.38999938964844,27.57999992370605,27.70000076293945,3403889.0,-0.0032432487419059575,-7.099963760514003,0.2666734483679175,46.78898975543649,36.63608598231275,0.47929729219170625,1.0510490959313614,1.8206225038184307,-1.641865377840869,12.58947612346413,0.8099994659423899,-1.3784851020961852,-0.8195002555847175,-2.735147626554472,1.0961471153850368,-1.7773239410695965,0.13832342990016144,0.7613500989689435,26.26265545376596,-12.31621142280352,0.9578236854848773,7,0.8150005340576172,2.130000114440918,2.205000877380378,-0.45499897003173473,6.299999237060547,4,0.27440347774615104,-1.4705913152097756,27.75,-7.0000238418806475,27.5,-1.7692358479839143,27.54999923706055,0.27440347774615104
3254,2009-07-13,29.040000915527344,29.149999618530273,27.45000076293945,27.65999984741211,4533317.0,0.04989157902126129,1.1250005960470206,-34.49923707801184,56.63265877095711,39.28607976558504,-1.0205688778218907,-0.4944954833386781,0.44938377010164743,-2.9592968799786235,11.831678552204814,1.6999988555908239,-1.215551480566944,0.6495007514953599,-0.9471339380167443,2.246135441007464,-0.14881659326069396,1.4478180962514138,-1.7100009918212926,93.71435982840401,50.58882036339499,0.7983173447560525,7,-0.7450008392333984,0.6749982833862234,1.0749988555908203,-1.830000877380371,5.4199981689453125,0,0.21453165791414364,-7.099963760514003,27.65999984741211,-1.4705913152097756,27.75,-7.0000238418806475,27.5,0.21453165791414364
3255,2009-07-14,29.690000534057614,29.809999465942386,28.709999084472656,29.04999923706055,4949748.0,0.0223829062685299,1.5000032511655308,0.46376869683960353,55.3219534055569,41.45507760618088,-1.6286328561911034,-1.2686062636800166,-0.18250792985986308,-3.5380008604034003,11.643403067973816,1.1000003814697301,-1.0335018040543744,1.3370003700256312,-0.08234162138707646,2.756342361438339,0.6273293743192774,2.046671365731985,-2.323600616455078,95.0207908928447,53.49559243610773,0.7096709957063546,7,-1.1200008392333949,0.02499866485595348,0.5599994659423864,-2.480000495910641,4.80000114440919,1,0.1643650748732295,1.1250005960470206,29.040000915527344,-7.099963760514003,27.65999984741211,-1.4705913152097756,27.75,0.1643650748732295
3256,2009-07-15,31.059999465942386,31.059999465942386,29.790000915527344,29.899999618530273,5895878.0,0.04614344584848484,1.1896529611591347,1.8124960884531394,67.47278857122296,45.699738485235,-3.009406775102711,-2.633432161217332,-1.5251984103432576,-4.8090129543215525,12.67010581128451,1.3699989318847727,-0.9682092561171523,2.617999362945561,0.7896195227768352,4.446379203114287,1.7038094428611963,3.5321892830299255,-3.609998703002937,100.0,55.78769053640722,0.9141899200843634,7,-1.8649997711181676,-1.3450002670288193,-0.8099994659423864,-3.8499994277954137,4.350000381469723,2,0.11300709237714512,1.5000032511655308,29.690000534057614,1.1250005960470206,29.040000915527344,-7.099963760514003,27.65999984741211,0.11300709237714512
3257,2009-07-16,31.5,31.85000038146973,30.670000076293945,31.170000076293945,5067354.0,0.014166147508794413,1.2912612010362547,0.2844827302712702,70.32709686878466,49.93528144770576,-3.173287199165653,-3.0303270652794225,-1.919641837688701,-5.141832677549527,13.4704184577095,1.1800003051757848,-0.7593898951428386,2.9319998741149895,0.6551821111287133,5.208817637101266,1.7935909926218514,4.070408755608128,-3.833399314880374,92.04544518604663,44.892515001278966,1.1384088814931381,7,-1.875,-1.7850008010864329,-1.2074999809265137,-4.289999961853027,4.700000762939453,3,0.14317454988994305,1.1896529611591347,31.059999465942386,1.5000032511655308,29.690000534057614,1.1250005960470206,29.040000915527344,0.14317454988994305
3258,2009-07-17,31.709999084472656,32.080001831054695,31.29999923706055,32.0,4122257.0,0.006666637602306569,2.4666429310139275,-0.8787908562841372,66.88395188706903,53.654474243675104,-3.0713652264209337,-3.192957425891116,-2.1029485016640166,-5.2466528030098125,14.36649968617203,0.7800025939941442,-0.6146681647873358,3.0079990386962905,0.3356015653129347,5.680396512079646,1.6718003020046126,4.344197775387968,-3.7087264236450217,92.0085818310047,48.43863291248617,1.3361987366916779,7,-1.9699983596801722,-1.9949998855590891,-1.222498893737793,-4.499999046325684,5.069999694824226,4,0.0964995730570486,1.2912612010362547,31.5,1.1896529611591347,31.059999465942386,1.5000032511655308,29.690000534057614,0.0964995730570486
3259,2009-07-20,31.989999771118164,32.459999084472656,31.71999931335449,31.79999923706055,3501686.0,0.008830043983905744,-3.2285655119045016,-0.6551721869984882,75.55865869700382,57.78440785691739,-2.976128780095099,-3.33605258071389,-2.34213667056882,-5.408399902165698,14.888158116798605,0.75,-0.22993072780576895,3.0924997329711914,0.06342075825931914,6.121578707683064,1.5779602456152553,4.6070392203271275,-3.5808541932678253,87.46668497721353,41.36928612247544,1.5145394873559352,7,-2.060000419616699,-2.0950002670288086,-1.487499713897705,-4.779999732971191,6.140001296997063,0,0.061581723271316946,2.4666429310139275,31.709999084472656,1.2912612010362547,31.5,1.1896529611591347,31.059999465942386,0.061581723271316946
3260,2009-07-21,32.72999954223633,33.400001525878906,31.79999923706055,31.899999618530273,5639157.0,0.023132221832219635,-2.106798489677191,4.368408372233179,75.42134462741065,61.75097653882872,-3.24535726612989,-3.903666535461639,-3.0386535301639626,-6.049391588242056,15.163467314775856,1.6000022888183558,0.1496413018830367,3.5959995269775398,0.1518078132798948,7.040191240675185,1.873903670128719,5.3180953838263605,-3.8347515435913095,81.44039140266712,37.431908332110126,1.7220958568488225,7,-2.3049983978271484,-2.3649988174438477,-2.227499485015869,-5.5199995040893555,4.130001068115234,1,0.052856693138777944,-3.2285655119045016,31.989999771118164,2.4666429310139275,31.709999084472656,1.2912612010362547,31.5,0.052856693138777944
3261,2009-07-22,33.25,33.490001678466804,32.380001068115234,32.799999237060554,3874420.0,0.015887579133407437,1.3870875120490365,0.5421696437394062,95.92833835746823,67.8150867712122,-3.200513228875522,-4.299951984044327,-3.46696754107073,-6.4558166878604055,15.89778119424173,1.1100006103515696,0.5615855506667806,3.8974999427795396,-0.003073908035759132,7.798073793594838,1.9472130173718902,5.847786868187189,-3.7240865075422356,91.48930701734784,40.18262077441008,1.95028692540765,7,-2.779998779296875,-2.839999198913574,-2.7775001525878906,-6.039999961853027,3.0600013732910156,2,0.037293283562911395,-2.106798489677191,32.72999954223633,-3.2285655119045016,31.989999771118164,2.4666429310139275,31.709999084472656,0.037293283562911395
3262,2009-07-23,34.400001525878906,34.580001831054695,32.970001220703125,33.299999237060554,5023248.0,0.034586512056508534,1.205475908666911,2.4444453863434297,96.54696212649301,73.34375036799626,-3.6967655808140947,-5.227292412264227,-4.486495458325841,-7.468914490058111,16.638247907151545,1.6100006103515696,0.9764484840596559,4.736001396179198,0.27784313342132805,9.194159658937068,2.506922264800263,6.965080527558133,-4.239833923659695,94.51219015785603,36.94640010074139,2.229079131378934,7,-3.385000228881836,-3.445000648498535,-4.275001525878906,-6.420001983642578,2.55999755859375,3,0.029360415021301378,1.3870875120490365,33.25,-2.106798489677191,32.72999954223633,-3.2285655119045016,31.989999771118164,0.029360415021301378
3263,2009-07-24,34.290000915527344,34.84999847412109,33.509998321533196,34.18000030517578,5081447.0,-0.003197692019542786,1.178869605130966,0.10000034678993958,95.88475955773595,77.70509489986058,-2.84676452489267,-4.873332735893218,-4.260728333434201,-7.216789117960019,17.46229215086473,1.3400001525878906,1.421625697940211,4.312500762939454,-0.5246054787186694,9.149607004597573,1.8939476421103905,6.731053883768514,-3.334263152117746,82.1086994011657,17.977979548415476,2.4185531208290603,7,-2.5100021362304723,-3.2000017166137766,-4.3500013351440465,-5.910000801086426,2.0999984741210938,4,0.055701364724875635,1.205475908666911,34.400001525878906,1.3870875120490365,33.25,-2.106798489677191,32.72999954223633,0.055701364724875635
3264,2009-07-27,33.959999084472656,34.900001525878906,33.700000762939446,34.700000762939446,4796798.0,-0.00962385016750622,1.1052585788619642,-6.727250658898535,92.33815637832704,81.81800634127949,-1.9505929748554962,-4.387065863538929,-3.843165255252636,-6.769728014706573,18.979941991234504,1.2000007629394602,1.8745382964233563,3.7404990196228027,-1.3912863121990213,8.872284351444627,1.1746063537118943,6.306391685533715,-2.22540917892076,69.67736298786555,-1.0771604133928037,2.565892665910911,7,-1.6149978637695312,-2.844998359680176,-3.9874997138977086,-5.579998970031738,2.170001983642571,0,0.08303886251026427,1.178869605130966,34.290000915527344,1.205475908666911,34.400001525878906,1.3870875120490365,33.25,0.08303886251026427
3265,2009-07-28,33.830001831054695,34.810001373291016,33.220001220703125,34.18000030517578,5645623.0,-0.003827952206200136,-1.0254782950972627,0.47296983818502797,91.37255273506268,84.47353569281724,-1.309261211643431,-4.030543417255828,-3.637240068777615,-6.4990866300958885,20.701868029892943,1.5900001525878906,2.3263876880902714,3.3355016708374094,-1.9569022095592317,8.62790555123405,0.6892997306390924,5.98170361103573,-1.4623296014373963,57.5397023628415,-19.901765820142423,2.6462019401983197,7,-1.0450010299682688,-2.715001106262214,-3.9125022888183665,-5.450001716613777,2.0699996948242116,1,0.127106089397645,1.1052585788619642,33.959999084472656,1.178869605130966,34.290000915527344,1.205475908666911,34.400001525878906,0.127106089397645
3266,2009-07-29,34.810001373291016,34.900001525878906,33.84999847412109,34.0,4536058.0,0.028968356168893816,1.1212146900274877,-2.314299727520483,92.12410783665275,86.89542580035813,-1.901327541061761,-4.808133558566944,-4.579616827621734,-7.330357524215849,22.53442699105105,1.0699996948242116,2.65335167100546,4.0305011749267585,-1.55382879457796,9.614831144431477,1.238336190174401,6.82266615967912,-1.9358632844213943,95.3367803960169,13.42408110896507,2.7921649847523597,7,-1.710000991821289,-3.695000648498535,-5.0225019454956055,-6.430001258850098,-0.22999954223632102,2,0.058891098999882985,-1.0254782950972627,33.830001831054695,1.1052585788619642,33.959999084472656,1.178869605130966,34.290000915527344,0.058891098999882985
3267,2009-07-30,34.200000762939446,34.200000762939446,32.549999237060554,33.34999847412109,10140200.0,-0.017523716928652844,2.88234607737977,1.0493837626037854,86.74157187788512,89.10182802155991,-0.9700677725770888,-3.877936631874263,-3.9060680728739996,-6.574144492353643,23.22643706265862,2.2600021362304616,2.969545021714776,3.0910005569457937,-2.4835697519660727,8.66557086585766,0.30371540248986406,5.878285711401727,0.7000007629394602,70.21276250367227,-17.965192193178623,2.7872851544559327,7,-0.8900003433227468,-3.0850000381469656,-4.412501335144036,-5.500000953674309,0.7599983215332102,3,0.06169592290296255,1.1212146900274877,34.810001373291016,-1.0254782950972627,33.830001831054695,1.1052585788619642,33.959999084472656,0.06169592290296255
3268,2009-07-31,35.15999984741211,35.45000076293945,33.77000045776367,34.200000762939446,7281948.0,0.028070148042597776,1.181817281063755,1.1294076464278906,86.08490131044755,90.27141053416479,-1.552478886113974,-4.476771530379189,-4.797790608324725,-7.412000351826833,24.002121379915696,1.6800003051757812,3.107657463878631,3.675999641418457,-1.9306262645316536,9.282625547368564,0.8726866884434017,6.479312594393512,-2.6100006103515554,89.99997369175682,2.4181418694900287,2.8033129529750536,7,-1.5349998474121094,-3.7699995040893555,-5.552500247955322,-6.460000038146973,0.8100013732910156,4,0.05119451777224726,2.88234607737977,34.200000762939446,1.1212146900274877,34.810001373291016,-1.0254782950972627,33.830001831054695,0.05119451777224726
3269,2009-08-03,36.150001525878906,36.4900016784668,34.799999237060554,35.0,4890506.0,0.028157044447190582,-1.180644018074257,1.1979193985488152,86.6213141629693,91.5158515936713,-2.112477397519463,-5.052426373245943,-5.707893602104516,-8.289148470691991,25.209831704233775,1.690002441406243,3.2240746312667525,4.238501262664794,-1.424744866838516,9.901747392168105,1.4068781979131373,7.070124327416448,-3.6000022888183523,91.37055985004568,4.534327030936026,2.8316230647516543,8,-1.7150001525878906,-4.2400007247924805,-6.662501811981201,-7.4500017166137695,0.31999969482422586,0,0.006638944775637867,1.181817281063755,35.15999984741211,2.88234607737977,34.200000762939446,1.1212146900274877,34.810001373291016,0.006638944775637867
3270,2009-08-04,35.68000030517578,36.0,35.0,35.970001220703125,3348537.0,-0.013001416344800454,4.714310626702997,-0.25217437455633473,79.16665763566431,89.65344262458197,-1.318686106370258,-4.155153341074914,-5.1782491613056365,-7.71730163311323,26.540220579507928,1.1500015258789062,3.3930948413661284,3.361999988555908,-2.1481389901591754,8.872138967270995,0.6069304991983628,6.11706947791345,-2.9724009704589776,79.44160224931449,-5.492822712652384,2.755069489357543,8,-1.1599998474121094,-3.7699995040893555,-6.312500476837158,-6.9800004959106445,0.8100013732910156,1,0.01261212889827723,-1.180644018074257,36.150001525878906,1.181817281063755,35.15999984741211,2.88234607737977,34.200000762939446,0.01261212889827723
3271,2009-08-05,35.630001068115234,36.08000183105469,35.18000030517578,35.52000045776367,3408500.0,-0.0014013238966619213,-1.2784822351202836,-0.37931125200599825,77.42363642350725,87.52862865758355,-1.0008280040027557,-3.6520899720309004,-5.066346114197948,-7.563595869945914,27.857991643496007,0.9000015258789062,3.4974813760034777,2.9055006980895968,-2.299135413183919,8.110136809363112,0.303182642452839,5.5078187537263545,-2.7711056396484324,78.1725868666057,-5.620174566304556,2.6023180556367573,8,-1.1100006103515625,-3.7200002670288086,-6.462501049041748,-6.930001258850098,0.279998779296875,2,0.007577896426315123,4.714310626702997,35.68000030517578,-1.180644018074257,36.150001525878906,1.181817281063755,35.15999984741211,0.007577896426315123
3272,2009-08-06,35.09000015258789,35.84000015258789,34.790000915527344,35.0,4025236.0,-0.015155792852630134,-3.117657618573897,0.8181786655569427,71.50126695440274,84.81935170165764,-0.3941017999665206,-2.670940354379269,-4.453643350018645,-6.92277400341051,29.285254812459836,1.0499992370605469,3.554687179966841,1.99849977493286,-2.7438132554039782,6.740812805269698,-0.3726567402355556,4.369656290101279,-2.085860474121091,48.5293787656094,-32.810372859885355,2.371156515168419,8,-0.5699996948242188,-3.179999351501465,-5.922500133514404,-6.390000343322754,1.0900001525878906,3,-0.014534007390010872,-1.2784822351202836,35.630001068115234,4.714310626702997,35.68000030517578,-1.180644018074257,36.150001525878906,-0.014534007390010872
3273,2009-08-07,35.25,35.400001525878906,34.40999984741211,34.950000762939446,3859566.0,0.004559699250964888,2.2999930064150247,3.3333192048489746,71.05942324662622,82.45504802035754,-0.4510363616923101,-2.353844124749898,-4.531457959719734,-6.974410446156053,30.87459493343583,0.9900016784667969,3.4631387161069043,1.7789996147155733,-2.3018361784937866,5.859835407924933,-0.26141828188910665,3.8194175113202533,-2.106425841533202,40.38458716942376,-38.52034810145697,2.040417896604681,8,-0.7299995422363281,-3.339999198913574,-6.082499980926514,-6.550000190734863,0.5600013732910156,4,-0.008226976327016855,-3.117657618573897,35.09000015258789,-1.2784822351202836,35.630001068115234,4.714310626702997,35.68000030517578,-0.008226976327016855
3274,2009-08-10,35.27000045776367,35.34000015258789,34.700000762939446,35.06999969482422,2192378.0,0.000567388872728225,2.7647006024975456,0.6666709052299474,68.09116360150675,79.86822700551801,-0.2968927289808647,-1.9849468944080897,-4.5363354226150605,-6.8782845423405305,33.28165227487033,0.6399993896484446,3.218401264063033,1.4875000953674302,-2.0891728340134748,5.064173024748339,-0.30083636932302227,3.2758365600578827,-1.9925691984968736,51.496981367396025,-25.968289986804784,1.788336464690454,8,-0.75,-3.3249998092651367,-6.137500286102295,-6.470000267028809,0.6699981689453125,0,0.01984691675231809,2.2999930064150247,35.25,-3.117657618573897,35.09000015258789,-1.2784822351202836,35.630001068115234,0.01984691675231809
3275,2009-08-11,34.56999969482422,35.59000015258789,34.110000610351555,35.189998626708984,3354407.0,-0.019846916752317978,1.0845034856076072,-3.099982833927788,59.16665871938575,76.20628821471054,0.5801215687904602,-0.9492732535386068,-3.8293563180270525,-6.066645671314198,34.92127475352811,1.4799995422363352,2.9614573879507944,0.543499374389647,-2.480811932026697,3.5678106808059873,-0.9686562788185213,2.0556550275978154,-1.1640656187894223,23.350192864778055,-50.178974111165445,1.5121556532081704,8,-0.049999237060546875,-2.6249990463256836,-5.437499523162842,-5.7599992752075195,2.0,1,0.05496099342353711,2.7647006024975456,35.27000045776367,2.2999930064150247,35.25,-3.117657618573897,35.09000015258789,0.05496099342353711
3276,2009-08-12,34.56999969482422,34.790000915527344,33.72999954223633,34.360000610351555,3689742.0,0.0,2.261535030576194,-0.3387087842785095,51.40494283631741,72.2799960989808,0.6062508823436374,-0.7091906106862496,-3.818365581992609,-5.958664353994429,35.458812455770136,1.0600013732910156,2.7414427314537377,0.3679993629455538,-2.3201790005360863,3.0561777264271903,-0.9760898187952662,1.7120885446863738,-1.0407029146921403,39.810422256130636,-29.78128957523373,1.3440891817408185,8,0.5400009155273438,-2.6249990463256836,-5.437499523162842,-5.5149993896484375,1.9799995422363281,2,0.055539542973442435,1.0845034856076072,34.56999969482422,2.7647006024975456,35.27000045776367,2.2999930064150247,35.25,0.055539542973442435
3277,2009-08-13,36.0099983215332,36.13000106811523,34.650001525878906,34.790000915527344,5133794.0,0.04165457446979892,1.0273926073404136,5.809536784740948,61.653097270114124,69.56535120561043,-0.6146344828975501,-1.8909367378336128,-5.214939708786076,-7.290951833969299,35.80019086332195,1.5600013732910085,2.571277769455449,1.5824980735778809,-0.9001145373240007,4.065110684479766,0.3411917681269401,2.8238043790288216,-2.3622733454677345,94.99988873806744,25.876500974669952,1.241306305450942,8,-0.8999977111816406,-4.039997100830078,-6.877498149871826,-6.83499813079834,0.970001220703125,3,-0.002776964142797489,2.261535030576194,34.56999969482422,1.0845034856076072,34.56999969482422,2.7647006024975456,35.27000045776367,-0.002776964142797489
3278,2009-08-14,34.77000045776367,36.38999938964844,34.549999237060554,35.95000076293945,4009402.0,-0.03443482148201149,-1.2716012753312065,-0.9672154214155059,54.88541409266543,66.03914008668778,0.630531284205702,-0.432090510253488,-3.9463204558551723,-5.953032313067837,36.06564123170901,1.8400001525878835,2.2490090591730763,0.18950014114379599,-1.9400067914115269,2.319007073699119,-0.875253325133869,1.254253607421461,-1.0400009155273438,39.097781022023426,-28.718100449202467,1.064753466277663,8,0.28999900817871094,-2.799999237060547,-5.637500286102295,-5.595000267028809,1.6399993896484375,4,0.040552195250180834,1.0273926073404136,36.0099983215332,2.261535030576194,34.56999969482422,1.0845034856076072,34.56999969482422,0.040552195250180834
3279,2009-08-17,33.959999084472656,34.650001525878906,33.610000610351555,34.169998168945305,4134435.0,-0.023295983969714107,-1.2857262628379593,0.17796527979826768,50.724622272725696,62.87891393525014,1.2261549185727105,0.5618730613307719,-3.102335166586215,-5.041480376863127,35.76403697622623,1.1599998474121165,1.9761523521339939,-0.71900119781494,-2.497266631389955,1.0592642357600752,-1.6081339146024476,0.17013151897256762,2.5300025939941406,12.589878698062687,-54.19084492372838,0.8891327167875078,8,1.0400009155273438,-1.9899978637695312,-4.827498912811279,-4.784998893737793,2.8400001525878906,0,0.054475922811912714,-1.2716012753312065,34.77000045776367,1.0273926073404136,36.0099983215332,2.261535030576194,34.56999969482422,0.054475922811912714
3280,2009-08-18,34.459999084472656,34.459999084472656,33.939998626708984,33.990001678466804,2504055.0,0.014723204166062986,1.2127801180127753,-2.238092643051813,47.93873840033466,59.60281415489764,0.5977592483506697,0.20883261131733377,-3.5582944026861725,-5.434873681432119,34.89663965055761,0.5200004577636719,1.6591524431685372,-0.30550117492676065,-1.835571382624103,1.2245690327705816,-1.0705362787754282,0.4595339289219069,1.972402572631836,30.575498106372645,-31.246690019401502,0.76503510384867,8,0.5400009155273438,-1.8599987030029297,-5.4549994468689,-4.794999122619629,1.9900016784667969,1,0.0429483337654295,-1.2857262628379593,33.959999084472656,-1.2716012753312065,34.77000045776367,1.0273926073404136,36.0099983215332,0.0429483337654295
3281,2009-08-19,34.490001678466804,34.68000030517578,33.720001220703125,34.0,2487614.0,0.0008706498778656702,1.2068971565123978,1.042562516740151,51.83312756804732,57.417465334191476,0.4347617347225352,0.29143291062810306,-3.5510590551441013,-5.349508275211541,33.98858183286978,0.9599990844726562,1.227952957906183,-0.3374986648559499,-1.7003574030290807,1.0253600733171808,-1.0189280339425153,0.34393070423061545,1.8859519577026305,31.65472858005422,-27.903765005888665,0.6814293690865647,8,0.509998321533196,-1.3500003814697337,-5.347502231597911,-4.825001716613777,1.259998321533196,2,0.06030727501112376,1.2127801180127753,34.459999084472656,-1.2857262628379593,33.959999084472656,-1.2716012753312065,34.77000045776367,0.06030727501112376
3282,2009-08-20,35.40999984741211,35.54999923706055,34.810001373291016,34.970001220703125,3333065.0,0.026674343988788207,1.055557027280482,0.8979533051513676,51.58830948380911,55.25400824943403,-0.4862000363340542,-0.5786887297852346,-4.435578600495042,-6.122868361954243,32.68358308302716,1.059997558593743,0.9478111697493432,0.5319995880126953,-0.8389869426051746,1.9029861186305652,-0.15349367729623964,1.2174928533216303,0.9106347282409644,64.74820242603883,8.666903753713733,0.6854932653089355,8,-0.4099998474121094,-1.8299989700317383,-5.955000400543216,-5.744999885559082,-0.15000152587890625,3,0.03219427829881094,1.2068971565123978,34.490001678466804,1.2127801180127753,34.459999084472656,-1.2857262628379593,33.959999084472656,0.03219427829881094
3283,2009-08-21,36.20000076293945,36.29999923706055,34.779998779296875,35.09999847412109,5634128.0,0.022310107848957816,1.3384636151026887,2.5000130046903744,50.32594018337399,53.28009453630816,-1.259747715713651,-1.2840967624165458,-5.18470280968306,-6.768930629792479,31.341715132326865,1.5200004577636719,0.707859937192147,1.2265005111694336,-0.23512486030143975,2.688125882640307,0.4956878254339969,1.9573131969048703,-2.5900001525878977,96.28258270735869,42.820067451985274,0.7308126857354379,8,-1.2000007629394531,-2.3050003051757812,-6.53000116348267,-6.535000801086426,0.14999771118164062,4,0.02154692715077,1.055557027280482,35.40999984741211,1.2068971565123978,34.490001678466804,1.2127801180127753,34.459999084472656,0.02154692715077
3284,2009-08-24,36.77999877929688,37.22000122070313,36.599998474121094,36.70000076293945,3805850.0,0.016022044313082295,-3.42855001975455,0.07272531809307747,57.06940004314829,53.04706579450401,-1.7914134572605818,-1.73073059864641,-5.691418488938815,-7.204786502003149,30.076975527148907,1.020000457763679,0.5621214842775615,1.6654985427856488,0.07696801686861221,3.2540290687026854,0.8712332798271305,2.459763805744167,-3.1161981964111476,87.42850167410717,35.71331764424675,0.7942652629585197,8,-1.3649978637695384,-2.3099985122680735,-7.052498817443855,-7.114998817443855,-0.7099990844726634,0,-0.010059786410135496,1.3384636151026887,36.20000076293945,1.055557027280482,35.40999984741211,1.2068971565123978,34.490001678466804,-0.010059786410135496
3285,2009-08-25,38.13000106811523,38.40999984741211,36.43999862670898,36.61999893188477,5621335.0,0.036704794280152386,-1.1069500826176453,18.875494730816897,63.766517047660145,54.42057404020875,-2.8869132979053944,-2.8902552311013707,-6.938689990106681,-8.42927559997176,29.583033237735375,1.970001220703132,0.4440017726792149,2.8005008697509695,0.8267201913382749,4.774281548163664,1.8136105305446222,3.7873912089573167,-4.3239524597168,94.02987502592597,43.77515023763105,0.9868903392063467,8,-2.1200008392333913,-3.025001525878899,-8.217501640319817,-8.360001564025872,-1.920001983642571,1,-0.0348807184316301,-3.42855001975455,36.77999877929688,1.3384636151026887,36.20000076293945,1.055557027280482,35.40999984741211,-0.0348807184316301
3286,2009-08-26,36.86000061035156,37.86000061035156,36.61999893188477,37.75,4963098.0,-0.03330711833694788,1.2342360299676827,-0.5894027354624928,59.02140779808006,54.12816409887162,-1.4057443454643774,-1.5376347380062683,-5.541202191116103,-7.057915572017343,29.012033826192006,1.5100021362304545,0.3387190041945658,1.4280004501342773,-0.6427241079803991,3.498725008248954,0.3926381710769391,2.4633627291916156,-2.7777149276123154,57.30030906394923,6.5453092507910355,1.0353622790573396,8,-0.8500003814697266,-1.4650001525878906,-6.464999675750732,-6.619999885559082,-2.1300010681152344,2,-0.01112316442276362,-1.1069500826176453,38.13000106811523,-3.42855001975455,36.77999877929688,1.3384636151026887,36.20000076293945,-0.01112316442276362
3287,2009-08-27,36.310001373291016,36.88000106811523,35.939998626708984,36.7599983215332,3179909.0,-0.014921302982997986,1.7246351172048122,0.5056148953314932,55.19608477453458,54.16268306352375,-0.9037537683388948,-0.8658469220937306,-4.857806725989075,-6.404414854113256,29.730780699845198,0.9400024414062429,0.3518394957489903,0.7725011825561552,-1.2483368101422698,2.79333917525458,-0.23791781379305377,1.7829201789053641,-1.9680528406713975,42.14881938832451,-9.508266856603576,1.010418996349211,8,-0.3000011444091797,-0.8300018310546875,-5.87000036239624,-6.02500057220459,-2.1599998474121094,3,-0.015422785792096994,1.2342360299676827,36.86000061035156,-1.1069500826176453,38.13000106811523,-3.42855001975455,36.77999877929688,-0.015422785792096994
3288,2009-08-28,36.959999084472656,37.58000183105469,36.61000061035156,36.63000106811523,3476674.0,0.017901340859209247,-4.243264977885002,-0.7333338984775174,57.802395827572845,54.94910234739566,-1.3526797794238377,-1.4483358856910655,-5.365716770608415,-6.938416357462177,29.834824420070603,1.2700004577636719,0.4630121255603683,1.3324989318847642,-0.77597924948779,3.4409771132573184,0.2782598411984907,2.3867380225710377,-2.3739674729654894,41.295544682901514,-9.952932561401589,1.0542390906862755,8,-0.8949985504150391,-1.4799995422363281,-5.9749979972839355,-6.129998207092285,-2.270000457763672,4,-0.04599569277732052,1.7246351172048122,36.310001373291016,1.2342360299676827,36.86000061035156,-1.1069500826176453,38.13000106811523,-0.04599569277732052
3289,2009-08-31,36.38999938964844,36.77000045776367,35.88999938964844,36.650001525878906,2916595.0,-0.015422070047173886,2.5200042724609375,-0.7878899973412387,58.504673896767855,56.12309518033268,-0.44894675927016436,-0.9058791555766703,-4.626697265952217,-6.255036384237211,29.14590736497471,1.0699996948242188,0.36130681366395834,0.7504993438720717,-1.3731766448441078,2.8741753325882513,-0.3113386504860145,1.812337338230158,-1.5745296839869738,19.84126623705917,-33.49297977253569,1.0618379943580882,8,-0.3249988555908203,-0.9099998474121094,-4.95500040054322,-5.42500019073487,-0.27000045776366477,0,-0.0010992282549673327,-4.243264977885002,36.959999084472656,1.7246351172048122,36.310001373291016,1.2342360299676827,36.86000061035156,-0.0010992282549673327
3290,2009-09-01,36.13000106811523,37.47000122070313,36.13000106811523,37.0,5252359.0,-0.007144774000935272,-2.0804639028347007,3.346122245371077,57.11679765771915,56.710169634740666,0.08141513196339645,-0.6434282389265107,-4.194636484234529,-5.908364392180481,28.545358245815557,1.3400001525879048,0.4045224614567786,0.46800098419188885,-1.6669869756685358,2.6029889440523135,-0.5994929957383235,1.5354949641221012,-1.0988595539487278,12.182818769073114,-41.09151085470631,1.0674939799302108,9,0.4649982452392649,-0.6500015258788991,-4.4000000953674245,-5.075000762939446,0.1100006103515696,1,-0.0016607077641068724,2.5200042724609375,36.38999938964844,-4.243264977885002,36.959999084472656,1.7246351172048122,36.310001373291016,-0.0016607077641068724
3291,2009-09-02,35.900001525878906,36.290000915527344,34.959999084472656,36.06999969482422,4966777.0,-0.00636588805526761,3.3606573779923457,0.1954004340867719,49.43591364774015,56.47101454184411,0.5950305261072373,-0.4133568184094898,-3.8200688849061564,-5.605401419538037,27.489694953288762,1.3300018310546875,0.5592267644805986,0.22450141906737997,-1.9130476094159832,2.362050447550743,-0.8442730951743016,1.2932759333090615,2.509998321533203,35.87791816754948,-11.617809880180758,1.0687745142416802,9,0.6949977874755859,-0.4200019836425781,-3.950000762939453,-4.815000534057617,1.5699996948242259,2,0.008635029120271254,-2.0804639028347007,36.13000106811523,2.5200042724609375,36.38999938964844,-4.243264977885002,36.959999084472656,0.008635029120271254
3292,2009-09-03,34.580001831054695,35.31999969482422,34.279998779296875,35.11999893188477,6052487.0,-0.036768792164888264,1.2127711381206836,3.176487747957993,49.03357749211742,56.32741868726005,1.994674956203447,0.9133014908122661,-2.344970070141592,-4.211549389762432,26.63455450626882,1.6200027465820312,0.6905968009550563,-1.06999835968017,-3.2487281511412434,1.1087314317809032,-2.1593632554107103,0.019366536050370087,3.7609980010986277,9.090993161294714,-37.83667687397969,1.0893648957305382,9,1.7649974822997976,0.8999977111816335,-2.472501277923591,-3.465001106262214,2.9099998474121023,3,0.004337701076896128,3.3606573779923457,35.900001525878906,-2.0804639028347007,36.13000106811523,2.5200042724609375,36.38999938964844,0.004337701076896128
3293,2009-09-04,34.959999084472656,35.209999084472656,34.459999084472656,34.65999984741211,3903894.0,0.01098893098023801,-1.1428548073307503,-0.5555571253982494,55.319152389949984,56.13294672579357,1.5871965109477983,0.5380502449719771,-2.557419118600791,-4.512180137888286,26.164906160203603,0.75,0.8025861040661226,-0.6755010604858427,-2.8692480589221674,1.518245937950482,-1.772374559704005,0.42137243873231967,3.2185607055664107,21.316607672438487,-28.717169972856816,1.0968734992181632,9,1.385000228881836,1.0500011444091797,-2.7474985122680664,-3.844998359680176,3.3899993896484375,4,-0.023169267156917805,1.2127711381206836,34.580001831054695,3.3606573779923457,35.900001525878906,-2.0804639028347007,36.13000106811523,-0.023169267156917805
3294,2009-09-07,35.970001220703125,36.27000045776367,35.20000076293945,35.27000045776367,3320633.0,0.028890222044629876,-1.5476178582295266,2.3333418104599266,57.61858093204911,55.4498427129479,0.503121778985026,-0.43934621849547995,-3.4201439812816403,-5.437254606777195,25.89132433313408,1.3100013732910156,0.8837778729474337,0.29950103759765767,-1.8920280554707105,2.491030130666026,-0.7962635089365264,1.3952655841318418,2.0526161289062514,52.978092413661024,0.46302214376131445,1.0957645465341834,9,0.09999847412109375,0.03999900817871094,-3.462501049041748,-4.580000877380371,1.8499984741210938,0,-0.03558528080497847,-1.1428548073307503,34.959999084472656,1.2127711381206836,34.580001831054695,3.3606573779923457,35.900001525878906,-0.03558528080497847
3295,2009-09-08,36.47000122070313,36.66999816894531,35.86999893188477,36.38999938964844,2936451.0,0.013900472144332987,2.333359824522334,0.11428820551387656,59.5375760780845,55.50719474405951,-0.2873276865636285,-0.8323810936359806,-3.7385521385262734,-5.8313127419731,26.349095581892595,0.7999992370605398,0.9366742749284143,0.7045009613037152,-1.450586003940188,2.8595879265476185,-0.3730425213182329,1.7820444439256633,1.4029113860937414,91.63192471477579,34.97128629106312,1.0775434826219503,9,-0.5400009155273509,-0.46000099182129617,-3.2975001335144114,-4.560000419616706,4.13999938964843,1,-0.009596991420435463,-1.5476178582295266,35.970001220703125,-1.1428548073307503,34.959999084472656,1.2127711381206836,34.580001831054695,-0.009596991420435463
3296,2009-09-09,36.4900016784668,36.54999923706055,35.720001220703125,36.11999893188477,3363612.0,0.00054840847530091,2.3877617750097313,4.624928476062823,55.69621475628582,55.56276474203187,-0.4082653886861536,-0.7390564105510435,-3.5981299166405734,-5.740986079039246,27.191049642057774,0.8299980163574219,0.8814051964445113,0.6285013198852525,-1.4727393916619818,2.7297420314324867,-0.42211903588836464,1.6791216756588696,1.2391943752300776,92.46876416545895,35.309691456081474,1.0506203557736156,9,-0.5600013732910156,-0.48000144958496094,-3.275001049041748,-4.580000877380371,3.6199989318847656,2,-0.00685119179228566,2.333359824522334,36.47000122070313,-1.5476178582295266,35.970001220703125,-1.1428548073307503,34.959999084472656,-0.00685119179228566
3297,2009-09-10,35.90999984741211,36.77000045776367,35.4900016784668,36.4900016784668,3995726.0,-0.015894815137730056,1.2456130957957998,-1.5675608800544665,48.43580895067393,54.52203286682088,0.12184225029746187,-0.17595145652357758,-2.8127806281035532,-5.063128712356843,27.072660434840756,1.279998779296875,0.609941586367519,0.053499412536623936,-2.046729150364712,2.1537279754379597,-0.9966148689140439,1.1036136939872918,1.6812283153087648,62.770558481255975,10.124109637845216,1.0501142814506674,9,-0.034999847412109375,0.10000038146972656,-2.6949992179870605,-3.9999990463256836,3.490001678466797,3,0.04344197660595217,2.3877617750097313,36.4900016784668,2.333359824522334,36.47000122070313,-1.5476178582295266,35.970001220703125,0.04344197660595217
3298,2009-09-11,36.18000030517578,36.4900016784668,35.560001373291016,36.04999923706055,3035445.0,0.007518809771956292,1.47998819992981,-0.22413906500749783,46.65179388711726,53.20504619908192,-0.30221805965733495,-0.3530006207308318,-2.8716742512001048,-5.221373485303296,26.78713948815957,0.9300003051757812,0.46769636154358096,0.2529998779296889,-1.7874760761122985,2.2934758319716764,-0.7672380990913013,1.273237854950679,1.2787786822081344,62.420365141921344,13.588114764627484,1.0202379770209935,9,-0.30500030517578125,-0.1700000762939453,-2.9649996757507324,-4.2699995040893555,4.6399993896484375,4,0.03620788729246116,1.2456130957957998,35.90999984741211,2.3877617750097313,36.4900016784668,2.333359824522334,36.47000122070313,0.03620788729246116
3299,2009-09-14,35.810001373291016,35.880001068115234,35.31999969482422,35.54999923706055,3069959.0,-0.01022661494648569,1.7999961853172863,2.0,35.46365327729518,50.79914126792371,-0.02586377098949555,0.17149479778591115,-2.288581080897771,-4.762031779824895,27.369109570630833,0.8600006103515625,0.3936268739124955,-0.20949916839599325,-2.0304471076549575,1.611448770862971,-1.119973138025479,0.7009748012334924,1.5216264057694175,33.793201423802124,-8.936777258971723,0.9104739696294833,9,-0.2850017547607422,0.1999988555908203,-2.595000743865967,-3.90000057220459,4.209999084472656,0,0.07092982416707039,1.47998819992981,36.18000030517578,1.2456130957957998,35.90999984741211,2.3877617750097313,36.4900016784668,0.07092982416707039
3300,2009-09-15,35.939998626708984,36.43000030517578,35.52000045776367,35.95000076293945,2996944.0,0.003630194036097656,-1.1411799553006436,-0.03846943865723759,43.27483194957453,50.11457663479419,-0.20746430453598919,0.16660223464410961,-2.197968041930885,-4.803897398121919,28.11213307688263,0.9099998474121094,0.22542723210014515,-0.15350189208984233,-1.8214694523742523,1.5144656681945676,-0.9874856722320473,0.6804818880523626,1.269563992360908,42.75852452849051,1.7942810033311218,0.8339837801422042,9,-0.41499900817871094,0.07000160217285156,-2.707498073577881,-4.029997825622559,4.460002899169922,1,0.05230943628133877,1.7999961853172863,35.810001373291016,1.47998819992981,36.18000030517578,1.2456130957957998,35.90999984741211,0.05230943628133877
3301,2009-09-16,36.56999969482422,36.86000061035156,35.88999938964844,35.900001525878906,3636853.0,0.017529245748135525,-1.8115877930119417,-66.98550724637681,51.87860212178928,50.43069048253551,-0.8185061563234655,-0.31577051801158973,-2.5938777724202424,-5.333384776653467,28.832461682094845,0.970001220703125,0.0965898332040922,0.3724992752075167,-1.1251882975574858,1.8701868479725192,-0.3763445111749846,1.121343061590018,0.5223803706547514,81.16878291412974,38.68738244641298,0.7488437863825016,9,-0.9099998474121094,-0.5599994659423828,-3.3374991416931152,-4.659998893737793,2.9300003051757812,2,0.11047309131093952,-1.1411799553006436,35.939998626708984,1.7999961853172863,35.810001373291016,1.47998819992981,36.18000030517578,0.11047309131093952
3302,2009-09-17,36.54999923706055,37.04999923706055,36.22999954223633,37.0099983215332,3623306.0,-0.0005469088851675075,2.0370307577106206,-0.6865676740531554,46.7408582163098,49.47754668546438,-0.5472203588092626,-0.21711683145740324,-2.3432514080953126,-5.208613409550196,29.04216157754189,0.8199996948242188,-0.002937419844528222,0.2954988479614258,-1.1622349120291346,1.7532326079519862,-0.43336803203385443,1.024365727956706,-2.270000457763672,71.09825824845814,27.290918583465704,0.7288668799952801,9,-0.4249992370605469,-0.5399990081787109,-3.022498607635498,-4.639998435974121,2.6100006103515625,3,0.0974008603995069,-1.8115877930119417,36.56999969482422,-1.1411799553006436,35.939998626708984,1.7999961853172863,35.810001373291016,0.0974008603995069
3303,2009-09-18,36.97999954223633,37.9900016784668,36.27000045776367,36.59000015258789,10360403.0,0.011764714477470406,-2.339812153713964,-0.8478264475146369,54.79675099321729,49.16401002559418,-0.7381776769613495,-0.6173365787954523,-2.5299727411816093,-5.561574316501961,29.004664771109507,1.720001220703125,0.02802594277230952,0.6864992141723647,-0.8064068570784428,2.1794052854231722,-0.05995382145304262,1.432952249797772,-2.6446007537841822,62.17223273922205,14.699941261803957,0.7464530356254041,9,-0.3249988555908203,-0.9699993133544922,-3.4399986267089844,-5.069998741149902,1.3100013732910156,4,0.06544083325037886,2.0370307577106206,36.54999923706055,-1.8115877930119417,36.56999969482422,-1.1411799553006436,35.939998626708984,0.06544083325037886
3304,2009-09-21,36.40999984741211,37.0,36.08000183105469,36.959999084472656,3458381.0,-0.015413729093565864,1.9206241560753492,-1.4102566610587268,52.16717352150941,48.34507640819694,-0.11085848788800945,-0.0806104766857203,-1.7627900006761337,-4.924731848763194,28.39478214090435,0.9199981689453125,0.15889620372726654,0.13499946594238565,-1.3416038188383297,1.611602750723101,-0.6033021764479685,0.8733011083327398,-1.9284169433593803,36.0323461457677,-15.246855634390876,0.7383016423903572,9,0.24500083923339844,-0.39999961853027344,-2.8949995040893555,-4.499999046325684,1.8300018310546875,0,0.12112056758839995,-2.339812153713964,36.97999954223633,2.0370307577106206,36.54999923706055,-1.8115877930119417,36.56999969482422,0.12112056758839995
3305,2009-09-22,36.79999923706055,37.22999954223633,36.58000183105469,36.59000015258789,3198686.0,0.010711326319221559,-4.652259006169973,-0.3818170468653549,56.797566891188346,48.46744886763055,-0.501905685381729,-0.6064522648338482,-1.9679636668280622,-5.244143691785403,27.247907499966267,0.8199996948242188,0.21109037824481902,0.5914989471435561,-0.6313405435807198,1.814338437867832,-0.019920798218578284,1.2029186925056905,-2.178079582031252,43.3332788377175,-9.485367428935433,0.6114197453621375,9,-0.14499855041503906,-0.7349987030029297,-3.3149986267089844,-4.889998435974121,0.20000076293945312,1,0.08750003498533565,1.9206241560753492,36.40999984741211,-2.339812153713964,36.97999954223633,2.0370307577106206,36.54999923706055,0.08750003498533565
3306,2009-09-23,36.45000076293945,37.310001373291016,36.02000045776367,36.79999923706055,3111148.0,-0.009510828298295637,-1.132234531548516,-1.6666666666666667,66.54866981790042,50.47998896398906,-0.17676698880769237,-0.3043489955498302,-1.4775616934946214,-4.828389038131025,25.81760612738906,1.2900009155273438,0.15384313728085885,0.262000465393065,-0.9281620898515257,1.4521630206376557,-0.3330808122292268,0.8570817430153568,-1.6933578269726581,21.827413133394266,-35.01378089406336,0.595081277622294,9,0.2049999237060547,-0.38500022888183594,-2.65000057220459,-4.539999961853027,0.9699974060058594,2,0.10836764554901235,-4.652259006169973,36.79999923706055,1.9206241560753492,36.40999984741211,-2.339812153713964,36.97999954223633,0.10836764554901235
3307,2009-09-24,35.75,36.7400016784668,35.5099983215332,36.31999969482422,3762392.0,-0.019204410103913605,-1.342856727653205,1.6285776566757493,56.61642172523962,51.58716983489154,0.5566932541229193,0.37054478566946614,-0.6565813878652875,-4.059807817967787,24.867240648991928,1.2300033569335938,0.009298471009103082,-0.4100002288818345,-1.614342611902842,0.7943421541391729,-1.0121714203923347,0.19217096262866562,-0.8640227143332027,9.67747393550094,-49.523429863347104,0.6021711915105036,9,0.9050006866455078,0.5949993133544922,-1.6799993515014648,-3.839999198913574,0.75,3,0.10489510489510478,-1.132234531548516,36.45000076293945,-4.652259006169973,36.79999923706055,1.9206241560753492,36.40999984741211,0.10489510489510478
3308,2009-09-25,35.2599983215332,35.95000076293945,34.950000762939446,35.93000030517578,3277704.0,-0.013706340656413851,1.8168899061373593,1.1754427058933758,43.486212846078736,52.47856534253416,1.0085258662954004,0.7659259591348757,-0.05556962684361366,-3.51439611693219,23.32499219564046,1.000000000000007,-0.10116957201363164,-0.8150018692016587,-2.0215714186096037,0.3915676802062862,-1.4182866439056312,-0.21171709449768628,2.7300033569335938,13.13548637377584,-44.91713024005599,0.603284774703973,9,1.2100028991699219,1.085000991821289,-0.9699978828430176,-3.3499975204467773,1.1800003051757741,4,0.1106069685629334,-1.342856727653205,35.75,-1.132234531548516,36.45000076293945,-4.652259006169973,36.79999923706055,0.1106069685629334
3309,2009-09-28,36.349998474121094,36.36000061035156,34.380001068115234,35.38999938964844,4005075.0,0.030913221907961086,3.0408015507859028,-1.4328302123128953,49.00659993052698,53.11542845152887,0.0035533361110751116,-0.34490824019447075,-1.0286316524904748,-4.536975933027364,22.254802491287986,1.9799995422363281,-0.05926480818438762,0.2769983291625948,-0.9275035268399847,1.4815001851651743,-0.32525259883869495,0.8792492571638846,1.5792031860351585,67.23539934538239,12.875545906263994,0.6022509280012891,9,-0.16499710083007812,-0.0049991607666015625,-1.9024982452392578,-4.439997673034668,-0.10999679565429688,0,0.05337008315935443,1.8168899061373593,35.2599983215332,-1.342856727653205,35.75,-1.132234531548516,36.45000076293945,0.05337008315935443
3310,2009-09-29,36.06999969482422,36.5,35.7400016784668,36.13999938964844,3068056.0,-0.007702855324635438,-1.0821993687422922,-0.07291641831374325,46.666650519797976,52.53632271797428,0.3396498583206977,-0.07339826077343758,-0.6563933999079197,-4.193853618521189,20.807289622204276,0.7599983215332031,-0.02225612682074285,-3.8146972514141453e-07,-1.2042033119559648,1.2042025490165145,-0.6021018467128414,0.6021010837733911,1.7172339416503917,57.679128009769784,7.803548924964289,0.6021014652431187,9,0.11500167846679688,0.27499961853027344,-1.1274991035461426,-3.794999122619629,0.8899993896484375,1,0.0601608539507128,3.0408015507859028,36.349998474121094,1.8168899061373593,35.2599983215332,-1.342856727653205,35.75,0.0601608539507128
3311,2009-09-30,36.209999084472656,36.59000015258789,35.380001068115234,35.849998474121094,4942254.0,0.003881324946851228,1.160707352129754,-5.142888283378746,52.559721852433626,53.18286312198804,0.16004449052176284,-0.19919548788555375,-0.7173884667366437,-4.248836579414075,20.25623045203966,1.2099990844726562,0.15824713946894065,0.1244991302490206,-1.078470231511723,1.3274684920097641,-0.4769855506313476,0.7259838111293888,1.4409452492675783,77.542268774448,28.08755522495359,0.601484680880371,9,-0.024997711181640625,-0.07499885559082031,-0.6524991989135742,-3.339999198913574,1.6599998474121165,2,0.021817203410704034,-1.0821993687422922,36.06999969482422,3.0408015507859028,36.349998474121094,1.8168899061373593,35.2599983215332,0.021817203410704034
3312,2009-10-01,34.72999954223633,36.59000015258789,34.65999984741211,36.25,4568153.0,-0.04087267549451479,-1.325301786243649,-4.222216335353707,39.74539174050115,51.51048987168625,1.5139336801965797,1.3624723518314994,0.7889729138690882,-2.6799076187256077,20.32329377090617,1.9300003051757812,0.21248883348820158,-1.3630002975463853,-2.5277116381306044,-0.1982889569621662,-1.9453559678384948,-0.7806446272542757,2.79010706087891,15.837041588847962,-30.656642388100124,0.5823556702921099,10,1.1150016784667969,1.4050006866455078,0.9725008010864258,-1.859999656677246,2.8199996948242188,3,0.07745461163734202,1.160707352129754,36.209999084472656,-1.0821993687422922,36.06999969482422,3.0408015507859028,36.349998474121094,0.07745461163734202
3313,2009-10-02,34.150001525878906,34.889999389648445,33.759998321533196,34.299999237060554,5348938.0,-0.01670020224595936,-1.4300990586353224,0.0986826750054632,38.59889426102503,50.00290328718798,1.8442196089994596,1.9802019609417556,1.3926828559695963,-2.0214335894273816,20.639240726287884,1.1300010681152486,0.1277916471604783,-1.902498435974124,-3.2715066318482044,-0.5334902401000434,-2.5870025339111606,-1.2179943380370872,3.2445008558363284,13.781023039139253,-32.90149636893376,0.6845040979370387,10,1.3849983215332031,1.7249984741210938,1.5949983596801758,-1.2800016403198242,4.349998474121094,4,0.06881400788050507,-1.325301786243649,34.72999954223633,1.160707352129754,36.209999084472656,-1.0821993687422922,36.06999969482422,0.06881400788050507
3314,2009-10-05,34.689998626708984,34.939998626708984,33.939998626708984,34.31999969482422,3493942.0,0.01581250590635741,1.2988533970578564,-2.4666971847103434,41.87255628542487,48.344568775436485,1.1561655133370294,1.4117759487475041,0.8937999559077952,-2.4922706487571276,20.320675308647356,1.0,0.08977197883714894,-1.2985012054443388,-2.7972764848118814,0.20027407392320384,-2.0478888451281136,-0.5491135657605639,2.486433511395326,32.86218033396794,-13.725290008053108,0.7493876396837715,10,0.845001220703125,1.1850013732910156,1.0825014114379883,-1.8199987411499023,4.030002593994148,0,0.05044681664105366,-1.4300990586353224,34.150001525878906,-1.325301786243649,34.72999954223633,1.160707352129754,36.209999084472656,0.05044681664105366
3315,2009-10-06,36.11999893188477,36.18000030517578,34.700000762939446,34.700000762939446,5233913.0,0.041222264681059606,-1.0845090854385724,3.837843968121449,47.34981697078681,46.21136290353497,-0.4251452486257037,-0.048264651338676856,-0.4734308930615114,-3.8500012624458932,19.397681750472085,1.4900016784667969,-0.017339311967617732,0.1489992141723704,-1.3341963545522901,1.632194782897031,-0.5925985701899634,0.8905969985347042,0.8514471772252676,83.39219375953702,39.47796376116729,0.7415977843623317,10,-0.8699989318847727,-0.24499893188477273,-0.3474988937378001,-3.2499990463256907,3.2400016784667898,1,0.0033223352749351953,1.2988533970578564,34.689998626708984,-1.4300990586353224,34.150001525878906,-1.325301786243649,34.72999954223633,0.0033223352749351953
3316,2009-10-07,36.2400016784668,36.650001525878906,35.900001525878906,36.13000106811523,3747196.0,0.0033223352749351953,-1.6315803563063003,0.07746531844704434,48.19558969294116,45.27571489994626,-0.6460031410912777,-0.19811451864730145,-0.5595687187455738,-3.921690580147043,18.693517327502455,0.75,-0.06758280715591525,0.2815019607543974,-1.1874219003568243,1.750425821865619,-0.45295996980121345,1.0159638913100082,0.5387575633886357,85.81316979871887,43.46468968225896,0.7344619305556105,10,-1.0350017547607422,-0.3650016784667969,-0.20250225067138672,-3.370001792907715,3.2299995422363352,2,0.01986747717050097,-1.0845090854385724,36.11999893188477,1.2988533970578564,34.689998626708984,-1.4300990586353224,34.150001525878906,0.01986747717050097
3317,2009-10-08,37.47000122070313,37.61000061035156,36.72999954223633,36.72999954223633,5799076.0,0.033940383147586406,-1.3783758705480265,6.727250658898229,52.609168846543106,46.28937667777563,-1.7951407622049302,-1.3757876586119622,-1.721047265083918,-5.079766669974255,18.410955618618104,1.3699989318847656,-0.16157524418817104,1.4335014343261818,-0.18285291473188892,3.0498557833842526,0.6253242597971465,2.241678608855217,-3.710002899169936,96.3636543787251,54.18784932814907,0.8081771745290361,10,-1.7850017547607493,-1.595001220703132,-1.432501792907722,-4.60000133514405,2.289997100830071,3,0.01067514540033243,-1.6315803563063003,36.2400016784668,-1.0845090854385724,36.11999893188477,1.2988533970578564,34.689998626708984,0.01067514540033243
3318,2009-10-09,37.4900016784668,37.7599983215332,36.83000183105469,37.18999862670898,4419178.0,0.0005337725410217153,1.2142870118074478,0.4054086098553053,56.10861017230011,47.07848892686154,-1.6377793469044661,-1.362468521350067,-1.7018299401229058,-5.030829304587172,18.149331535556247,0.9299964904785156,-0.2952193296972254,1.3880018234252915,-0.35411586760644553,3.1301195144570286,0.516942977909423,2.25906066894116,-3.653003311157235,92.9320244859645,47.914527589335286,0.8710588455158687,10,-1.7300033569335938,-1.6150016784667969,-1.5775022506713867,-4.620001792907715,3.529998779296875,4,0.001600361587292598,-1.3783758705480265,37.47000122070313,-1.6315803563063003,36.2400016784668,-1.0845090854385724,36.11999893188477,0.001600361587292598
3319,2009-10-12,38.349998474121094,38.68000030517578,37.61000061035156,37.709999084472656,3999418.0,0.022939364021107966,-1.5476294277929155,2.133309597680637,58.32438388090598,48.373792633651306,-2.4409313111196695,-2.131712331841314,-2.543722725424715,-5.816826237394238,18.32129270382142,1.1899986267089844,-0.28849621965827055,2.1209987640380845,0.11774971106618182,4.124247817009987,1.1193742375521367,3.1226232905240323,-4.356080108642587,91.70849575351303,44.55800015535529,1.0016245264859496,10,-2.1299991607666016,-2.1299991607666016,-2.1724987030029297,-5.479998588562012,2.200000762939453,0,0.003911382838258204,1.2142870118074478,37.4900016784668,-1.3783758705480265,37.47000122070313,-1.6315803563063003,36.2400016784668,0.003911382838258204
3320,2009-10-13,37.81999969482422,38.56999969482422,37.61999893188477,38.13999938964844,3518135.0,-0.01382004694614325,-1.638886534141515,-0.5,57.218123240123084,48.891392787839024,-1.8289200304576596,-1.53220391878682,-1.986253440151529,-5.223301500576156,18.13121068683326,0.950000762939446,-0.15426901160886075,1.496999931335452,-0.622226405825586,3.61622626849649,0.43738676275493305,2.556613099915971,-3.544916412963879,69.06471266260498,17.93808461086188,1.0596131685805208,10,-1.6000003814697266,-1.6000003814697266,-1.7799997329711914,-4.949999809265137,2.470001220703125,1,0.02379697337760911,-1.5476294277929155,38.349998474121094,1.2142870118074478,37.4900016784668,-1.3783758705480265,37.47000122070313,0.02379697337760911
3321,2009-10-14,40.61000061035156,40.61000061035156,38.61999893188477,38.77000045776367,11082390.0,0.07377051660603695,1.1630451233038515,-5.750005960470162,70.9844691012661,52.36240138347958,-4.3908934200256695,-4.2204016163770035,-4.714185541520095,-7.932109466044572,18.045763781953717,2.7900009155273438,-0.05711232664438626,4.085000801086423,1.2256998854739436,6.944301716698902,2.6553503432801833,5.514651258892663,-6.070622307092293,100.0,41.82800867587336,1.429650457806241,10,-3.4250011444091797,-3.4250011444091797,-4.640000343322754,-7.7400007247924805,-0.720001220703125,2,-0.03078059544971723,-1.638886534141515,37.81999969482422,-1.5476294277929155,38.349998474121094,1.2142870118074478,37.4900016784668,-0.03078059544971723
3322,2009-10-15,40.11000061035156,40.43999862670898,39.79999923706055,40.27999877929688,4856457.0,-0.012312238179886914,1.6122537952511171,-0.0923903015476513,70.92323303536546,55.953994580628525,-3.4056220901502883,-3.6259233503396757,-4.1392385396475575,-7.345175805509058,17.834885296546737,0.8100013732910156,0.08228452351731619,3.407000732421878,0.12861751465268867,6.685383950191067,1.7678091235372833,5.046192341306472,-5.084972522524907,86.77248250082754,21.9575489512586,1.6391916088845955,10,-2.835000991821289,-2.9250011444091797,-4.140000343322754,-7.2400007247924805,-0.24000167846678977,3,-0.015956105208416727,1.1630451233038515,40.61000061035156,-1.638886534141515,37.81999969482422,-1.5476294277929155,38.349998474121094,-0.015956105208416727
3323,2009-10-16,39.400001525878906,40.59000015258789,39.06999969482422,40.150001525878906,5890794.0,-0.01770129827146949,-1.1560234183927451,4.411812225114258,63.60394904840075,58.36859377651473,-2.0926595721835852,-2.8726080545389294,-3.366155522329521,-6.548455336064059,16.800229178349877,1.5200004577636719,0.16396489720560936,2.5760015487670884,-0.9170382095339065,6.069041307068083,0.829481669616591,4.322521427917586,-3.928175636250259,59.66669718424479,-4.642043063142573,1.7465198791504963,10,-1.7450008392333984,-2.2150020599365234,-3.4575014114379883,-6.530001640319824,2.079998016357422,4,0.00913697415513659,1.6122537952511171,40.11000061035156,1.1630451233038515,40.61000061035156,-1.638886534141515,37.81999969482422,0.00913697415513659
3324,2009-10-19,40.81999969482422,40.88000106811523,39.45000076293945,39.45000076293945,3883169.0,0.03604056126781163,-1.087593313972095,-1.8266652425130208,69.23078348688918,60.79981227830388,-2.851543572390277,-4.1584880111545885,-4.705913374783179,-7.906764175850064,15.977852006012021,1.479999542236321,0.5245560751868226,3.7754997253417955,-0.13886020165703883,7.68985965234063,1.8183197618423748,5.732679688841216,-4.937119827537735,98.15946828303652,31.648429774181835,1.9571799634994171,10,-2.4299983978271484,-3.500000000000007,-4.877499580383301,-7.949999809265137,0.4399986267089844,0,0.004899577766650731,-1.1560234183927451,39.400001525878906,1.6122537952511171,40.11000061035156,1.1630451233038515,40.61000061035156,0.004899577766650731
3325,2009-10-20,40.02000045776367,40.97999954223633,40.02000045776367,40.91999816894531,3688650.0,-0.01959821761493019,-1.1333367241839707,-0.6569331480744117,64.64259838246164,62.6272576882506,-1.6093963903861095,-3.2726773893960655,-3.810748931392098,-7.0492609590545925,14.993378656729583,0.9599990844726562,0.964900755923054,2.814500427246095,-1.316407894826206,6.945408749318396,0.7490462662099446,4.879954588282246,-3.6374084703943126,59.32208321210346,-5.5542520911836775,2.065454161036151,10,-1.1650009155273438,-2.6500015258789062,-4.252500534057617,-7.15000057220459,1.8800010681152344,1,0.013243347657035276,-1.087593313972095,40.81999969482422,-1.1560234183927451,39.400001525878906,1.6122537952511171,40.11000061035156,0.013243347657035276
3326,2009-10-21,40.400001525878906,40.459999084472656,38.88999938964844,40.040000915527344,4386138.0,0.009495278954738673,5.541723622723082,-0.40000169542531866,73.80355032921403,64.98218896410293,-1.4943968140262385,-3.522164561814712,-4.089207047163939,-7.367048527210223,14.212968556229638,1.5699996948242188,1.394680160002828,2.9970014572143526,-1.3536754966372655,7.347678411065971,0.8216629802885436,5.172339934140162,-3.465720631925514,72.24890076494714,1.1211168910649008,2.1753384769258086,10,-1.4950008392333984,-3.0300025939941406,-4.632501602172852,-7.495001792907715,-0.15000152587890625,2,-0.002722787282101957,-1.1333367241839707,40.02000045776367,-1.087593313972095,40.81999969482422,-1.1560234183927451,39.400001525878906,-0.002722787282101957
3327,2009-10-22,39.5,39.65999984741211,39.0,39.29999923706055,4865538.0,-0.022277264650655937,1.538458716942376,0.5555567329292587,71.87244621056638,66.73372630168807,-0.3086114077278168,-2.4525618628468706,-3.1424496317074215,-6.401771108067244,13.933518286838325,1.4000015258789062,1.6841406986087293,1.9094999313354464,-2.464387338400492,6.283387201071385,-0.27744370353251924,4.096443566203412,-2.080232868252658,29.186629943363613,-47.16293327731219,2.1869436348679683,10,-0.2049999237060547,-2.1300010681152344,-3.6649999618530273,-6.595000267028809,1.0900001525878906,3,0.009873402269580778,5.541723622723082,40.400001525878906,-1.1333367241839707,40.02000045776367,-1.087593313972095,40.81999969482422,0.009873402269580778
3328,2009-10-23,39.15999984741211,40.16999816894531,38.959999084472656,39.9900016784668,3454267.0,-0.008607598799693417,1.033620772559705,-4.1499933243052505,68.57856057473509,67.87307926766908,0.3276454667694182,-1.9029686767600893,-2.7187054625681384,-5.998448153322393,14.316034040662274,1.2099990844726562,1.9781369683769654,1.3744997024536119,-2.9087188941950473,5.657718299102271,-0.7671095958707213,3.516109000777945,-1.313004826406086,12.918681246475055,-66.08424422241453,2.141609298324331,10,0.1399993896484375,-1.7900009155273438,-3.0924997329711914,-6.255000114440918,1.0,4,0.01813072235033686,1.538458716942376,39.5,5.541723622723082,40.400001525878906,-1.1333367241839707,40.02000045776367,0.01813072235033686
3329,2009-10-26,38.290000915527344,39.68000030517578,38.04999923706055,38.75,4248579.0,-0.022216520308343646,-2.468078371534316,0.5542145417777369,59.459470245853446,68.12211782386134,1.3278794460501686,-0.9277434770818971,-1.7472325971601208,-5.062517001068031,14.965276455883657,1.6300010681152344,2.132573474472821,0.40750064849853374,-3.8264223265512953,4.641423623548363,-1.7094608390263843,2.524462136023452,2.6899986267089844,8.191182712262494,-67.35430506097586,2.1169614875249163,10,1.2249984741210938,-0.9200019836425781,-1.9575004577636719,-5.3600006103515625,2.6800003051757884,0,0.0833115317428832,1.033620772559705,39.15999984741211,1.538458716942376,39.5,5.541723622723082,40.400001525878906,0.0833115317428832
3330,2009-10-27,38.2400016784668,38.63999938964844,37.52000045776367,38.29999923706055,3405975.0,-0.0013058040184134034,2.0270328786613465,0.13042973479508402,58.771934521021,66.76516953716744,1.6133860934086641,-0.7450359889260483,-1.6103672099395823,-4.94445056418887,15.37979353094181,1.1199989318847656,2.2632642636197673,0.24900131225585653,-3.8997130442925965,4.3977156688043095,-1.82535586601837,2.323358490530083,2.6813978576660134,24.48984887823195,-47.701442182895946,2.0743571782742283,10,1.0099983215332031,-0.8700027465820312,-1.907501220703125,-5.310001373291016,3.359996795654297,1,0.07897480414513125,-2.468078371534316,38.290000915527344,1.033620772559705,39.15999984741211,1.538458716942376,39.5,0.07897480414513125
3331,2009-10-28,37.0,38.5,36.86000061035156,38.31999969482422,6045471.0,-0.03242682071232883,-1.0500011920940324,22.00089013224822,47.9403970897293,64.21152109876343,2.5562771491207954,0.5872961494449953,-0.29708453857165296,-3.6468929906956546,16.040964000437704,1.6399993896484375,2.279395943433393,-1.0305004119873047,-5.122472203988885,3.061471380014275,-3.076486307988091,1.0154854840134817,3.7853435729980447,4.229591930814479,-62.22293806415949,2.045985896000789,10,1.9200000762939453,0.3699989318847656,-0.6399993896484375,-4.069999694824219,4.400001525878906,2,0.13243247367240296,2.0270328786613465,38.2400016784668,-2.468078371534316,38.290000915527344,1.033620772559705,39.15999984741211,0.13243247367240296
3332,2009-10-29,37.41999816894531,37.540000915527344,35.0,35.79999923706055,5661282.0,0.011351301863386842,1.7311772825063731,-1.227272201832211,49.70362596695844,62.66704075638095,1.9160694117636865,0.3996491153040793,-0.667069232252345,-4.012855205477194,16.94031017493989,2.5400009155273438,2.3627364616076534,-0.74500217437744,-4.546738891444278,3.056734542689398,-2.6458705329108554,1.1558661841559754,3.129824826293941,46.80849179950475,-15.621448752739724,1.9008683585334187,10,0.5700016021728516,-0.049999237060546875,-1.05999755859375,-3.8599987030029297,4.470001220703125,3,0.07562805904686787,-1.0500011920940324,37.0,2.0270328786613465,38.2400016784668,-2.468078371534316,38.290000915527344,0.07562805904686787
3333,2009-10-30,36.5,37.79999923706055,36.20000076293945,37.599998474121094,6025457.0,-0.024585735274268772,1.133331298828125,-0.6790118514716028,42.20724837770853,59.66442574424977,2.6613066557878327,1.586047706281974,0.2678151351893163,-3.0458576342356594,17.113067147434403,1.5999984741210938,1.9889459005209957,-1.7825002670288086,-5.18616998354203,1.6211694494844124,-3.484335125285419,-0.08066540877219808,3.605837155620115,32.051279961266154,-25.57319856570019,1.7018348582566099,10,1.489999771118164,0.8699989318847656,0.0,-2.3999996185302734,6.029998779296882,4,0.11205479870103807,1.7311772825063731,37.41999816894531,-1.0500011920940324,37.0,2.0270328786613465,38.2400016784668,0.11205479870103807
3334,2009-11-02,36.43999862670898,36.88000106811523,35.91999816894531,36.400001525878906,4962493.0,-0.0016438732408499135,1.0869583245222476,-0.03636105119330186,43.947362521127204,57.364955092990385,2.2737786920644396,1.8802798073871756,0.32361447665331156,-2.9264339046667445,17.404004752377517,0.9600028991699148,1.6228681908391422,-1.93000164031983,-5.020367487156527,1.1603642065168671,-3.475184563738175,-0.38481871690148495,3.2573715564615284,39.56040846611397,-15.930528014107239,1.5451829234183474,11,1.2900009155273509,0.9300003051757884,-0.032498359680168676,-1.89999866485595,4.780002593994155,0,0.10208565754381027,1.133331298828125,36.5,1.7311772825063731,37.41999816894531,-1.0500011920940324,37.0,0.10208565754381027
3335,2009-11-03,36.2400016784668,36.709999084472656,35.7599983215332,36.20000076293945,4686945.0,-0.005488390663538345,-1.0652060338179075,1.0000953743444791,25.198626361611915,51.964407985479035,2.102271275751143,2.202659520344355,0.4734775069923387,-2.6615068020324344,18.792461494976738,0.9500007629394531,1.3932241794012654,-2.1359987258911133,-5.208384495796857,0.93638704401463,-3.6721916108439814,-0.5998058409382452,3.081578890050068,35.428619384765625,-13.836039784475368,1.5361928849528703,11,1.3449974060058594,1.1299972534179688,0.02499866485595703,-1.3850021362304688,5.38999938964843,1,0.1305187451204457,1.0869583245222476,36.43999862670898,1.133331298828125,36.5,1.7311772825063731,37.41999816894531,0.1305187451204457
3336,2009-11-04,36.959999084472656,37.2599983215332,36.36999893188477,36.47000122070313,3830668.0,0.01986747717050097,-1.5796992481203334,12.249666221628662,32.55811399154598,47.59614885003232,0.9420613888147855,1.6225575773920013,-0.24837886238375262,-3.293206230021596,19.715379280651433,1.0199966430664062,0.9412955200296835,-1.4520011901855483,-4.4345656954567545,1.530563315085658,-2.943283442821148,0.03928106245005125,2.0158550385628615,69.99998637607749,24.427269744883745,1.491282252635602,11,0.625,0.4099998474121094,-0.6949987411499023,-1.8949995040893555,5.290000915527344,2,0.12554111213703356,-1.0652060338179075,36.2400016784668,1.0869583245222476,36.43999862670898,1.133331298828125,36.5,0.12554111213703356
3337,2009-11-05,37.86999893188477,38.0099983215332,36.11000061035156,36.5099983215332,4948411.0,0.024621208602638056,1.3170712418239843,2.7755235500195177,41.7117880034899,44.61095189767174,-0.24973144670817504,0.784271031448661,-1.1319708912220463,-4.10392991329595,19.775321767255566,1.8999977111816406,0.5974112114814147,-0.5620012283325124,-3.5232575660151255,2.3992551093501007,-2.042629397173819,0.9186269405087941,0.7877868613079002,93.77780490451421,47.9229341827167,1.4806281688413079,11,-0.5299987792968821,-0.5000000000000071,-1.709998130798347,-2.7649993896484446,5.170001983642571,3,0.09321369668753898,-1.5796992481203334,36.959999084472656,-1.0652060338179075,36.2400016784668,1.0869583245222476,36.43999862670898,0.09321369668753898
3338,2009-11-06,37.54999923706055,37.900001525878906,36.66999816894531,37.61999893188477,4481641.0,-0.008449952570629748,2.9047422980042628,-0.05147034074207544,29.889279847449558,41.32537518673798,-0.20353083162986252,1.1689275837544386,-0.8096919051510696,-3.686305341431499,19.734762253625398,1.2300033569335938,0.06951399749600995,-0.8850008010864272,-3.842358092796225,2.0723564906233705,-2.363679446941326,0.5936778447684716,0.8151636926767125,79.55559624565971,38.65145557392438,1.4786786458548975,11,-0.7299995422363281,-0.18000030517578125,-1.5599985122680664,-2.154998779296875,5.420001983642585,4,0.11557923410833149,1.3170712418239843,37.86999893188477,-1.5796992481203334,36.959999084472656,-1.0652060338179075,36.2400016784668,0.11557923410833149
3339,2009-11-09,38.5,38.52999877929688,37.70000076293945,38.04999923706055,3627564.0,0.025299621364621272,2.254904894048242,-6.428610354222781,40.82124769240623,39.330854428003,-1.2523036921671746,0.2432102697924563,-1.7279516857415018,-4.516997108737691,19.041502600325224,0.9799995422363352,-0.38197411679125537,0.05749988555908203,-2.899710568219561,3.014710339337725,-1.4211053413302395,1.5361051124484035,-3.5,98.91701175670198,57.84992568685987,1.4786052268893208,11,-1.7350006103515625,-1.0400009155273438,-2.7950000762939453,-3.020000457763672,4.569999694824219,0,0.10467529296875022,2.9047422980042628,37.54999923706055,1.3170712418239843,37.86999893188477,-1.5796992481203334,36.959999084472656,0.10467529296875022
3340,2009-11-10,38.72000122070313,39.08000183105469,38.47000122070313,38.599998474121094,2912371.0,0.005714317420860482,-2.2105527335515913,0.26667231806045744,39.65516431395548,38.410273008472586,-1.561237417497587,0.09917689085128245,-1.9046192550177423,-4.613921418274181,18.45268039476988,0.6100006103515554,-0.7746533599722198,0.23250102996826882,-2.712188923398415,3.1771909833349525,-1.2398439467150766,1.7048460066516142,-3.649401245117197,87.87877231019023,48.65929907273714,1.4723449766833427,11,-1.6800003051757884,-0.8800010681152415,-3.0150012969970774,-3.240001678466804,5.029998779296868,1,0.06456611366694065,2.254904894048242,38.5,2.9047422980042628,37.54999923706055,1.3170712418239843,37.86999893188477,0.06456611366694065
3341,2009-11-11,39.36000061035156,39.83000183105469,38.77999877929688,39.06999969482422,3571094.0,0.0165289093355252,-1.4137924986626909,2.416618984042072,49.10941784561624,38.344249883879,-2.0464742338611472,-0.6738179259301518,-2.485539991299916,-5.13992390789187,16.89048837034927,1.1100006103515554,-0.9609916109636458,0.9350004196166992,-1.869744388284694,3.7397452275180925,-0.46737198433400096,2.3373728235673994,-4.129024560546874,87.36556272918939,44.94056167995402,1.4023724039506973,11,-1.5650005340576172,-1.3700008392333984,-3.7975006103515625,-3.8800010681152344,3.8199996948242188,2,0.05767277496349066,-2.2105527335515913,38.72000122070313,2.254904894048242,38.5,2.9047422980042628,37.54999923706055,0.05767277496349066
3342,2009-11-12,39.47000122070313,39.97999954223633,38.79999923706055,39.290000915527344,3606185.0,0.0027947309107165808,-1.0344768619610112,0.6206887479940263,52.03146552995593,39.435829567462044,-2.0507605384514136,-0.8793065914060705,-2.4914116117176803,-5.12279399001099,15.278835301257043,1.1800003051757812,-1.1388728305366271,1.0770009994506893,-1.6605983947737357,3.8146003936751143,-0.2917986976615268,2.4458006965629053,-3.9630836240234473,84.59220211663771,36.847146044791145,1.3687996971122143,11,-1.6000022888183665,-1.480001449584968,-3.9300012588501048,-3.990001678466804,3.5200004577636648,3,0.07043320733009462,-1.4137924986626909,39.36000061035156,-2.2105527335515913,38.72000122070313,2.254904894048242,38.5,0.07043320733009462
3343,2009-11-13,39.7599983215332,39.93000030517578,39.02000045776367,39.40999984741211,2986300.0,0.007347278739833429,1.637671384343211,1.9444326707073365,60.42552592833878,41.266736612707774,-2.044720304301464,-1.2026091950448148,-2.684013338238131,-5.280288523165453,14.302734680969618,0.9099998474121094,-1.0621685422256135,1.3489982604980497,-1.4210213822019497,4.119017903198049,-0.036011560851946456,2.734008081848046,-3.8952341692089902,90.35081848723749,36.04914447360932,1.3850098213499986,11,-1.8899993896484375,-1.769998550415039,-3.9799985885620117,-4.279998779296875,3.740001678466797,4,0.08249503854273943,-1.0344768619610112,39.47000122070313,-1.4137924986626909,39.36000061035156,-2.2105527335515913,38.72000122070313,0.08249503854273943
3344,2009-11-16,41.02000045776367,41.20000076293945,40.0099983215332,40.0099983215332,5060902.0,0.031690195911001195,-1.3564354939833665,2.885732970027248,66.82809096904455,45.89223268020029,-2.890717172418441,-2.5790908511384316,-3.8625310527947576,-6.416679918214697,13.400878262887094,1.44000244140625,-0.9993791082255257,2.5990003585815415,-0.20882313709913092,5.406823854262214,1.1950886107412018,4.002912106421881,-4.826017474246491,93.40658112241546,33.87430427991124,1.4039117478403371,11,-2.364999771118164,-2.9200000762939453,-5.20250129699707,-5.540000915527344,2.479999542236328,0,0.04753780451434375,1.637671384343211,39.7599983215332,-1.0344768619610112,39.47000122070313,-1.4137924986626909,39.36000061035156,0.04753780451434375
3345,2009-11-17,40.54999923706055,40.91999816894531,40.43000030517578,40.77000045776367,3027981.0,-0.011457855081865809,-1.130429734795084,-0.21782253008316776,73.69827808808643,50.46336202426034,-1.950125269050389,-2.1790696242529606,-3.330945793957838,-5.811932007732679,12.394582246799828,0.5900001525878906,-0.7497872661369769,2.102499198913577,-0.7779315424786901,4.982929940305844,0.662283828217447,3.542714569609707,-3.855414475601137,73.14045483134157,6.339593974216754,1.4402153706961327,11,-1.894998550415039,-2.4499988555908203,-4.329999923706055,-4.404998779296875,3.319999694824226,1,0.06214551184160144,-1.3564354939833665,41.02000045776367,1.637671384343211,39.7599983215332,-1.0344768619610112,39.47000122070313,0.06214551184160144
3346,2009-11-18,40.290000915527344,41.20000076293945,40.25,40.650001525878906,4039660.0,-0.006411795966091649,-3.3181613261201277,1.6363573311138855,69.57711471266924,53.55950943639137,-1.3053641441937103,-2.031911997449633,-3.011759681223573,-5.429785285935765,12.474838548647506,0.9500007629394531,-0.5044157958334523,1.8480009078979478,-1.01711150406544,4.7131133198613355,0.4154447019162504,3.280557113879645,-3.1448745539199265,62.08336379791019,-6.947056091157457,1.4325562059816948,11,-1.355001449584961,-2.190000534057617,-4.070001602172852,-4.145000457763672,3.6599998474121094,2,0.08587736425538806,-1.130429734795084,40.54999923706055,-1.3564354939833665,41.02000045776367,1.637671384343211,39.7599983215332,0.08587736425538806
3347,2009-11-19,39.88999938964844,40.43999862670898,39.68999862670898,40.20000076293945,2925959.0,-0.009928059488446217,-1.1126674296029622,0.8611134658585173,74.88987228321751,58.55957526258781,-0.6578749406823334,-1.6877251552510586,-2.537300039517433,-4.8847705513842214,12.359346929232535,0.75,-0.036007207180979606,1.428499412536624,-1.4720218340095315,4.329020659082779,-0.02176121073645021,2.878760035809698,-2.339385587907813,39.90820229791731,-32.403593976635605,1.4502606232730761,11,-0.4399986267089844,-1.789999008178711,-2.7049999237060547,-2.779998779296875,3.9300003051757812,3,0.08247683544415163,-3.3181613261201277,40.290000915527344,-1.130429734795084,40.54999923706055,-1.3564354939833665,41.02000045776367,0.08247683544415163
3348,2009-11-20,39.86999893188477,40.54999923706055,39.5,40.22999954223633,4483298.0,-0.0005013902749985144,1.0999984741210938,1.1612871469882253,75.33236341179492,62.394143675853215,-0.30639480872901714,-1.6989100627101337,-2.4502429613952827,-4.719199329152751,11.838513449610803,1.0499992370605469,0.3371237134395386,1.3729990005493207,-1.580415577606523,4.326413578705164,-0.10370828852860114,2.8497062896272425,-1.9544464340242627,21.76463328434109,-52.430806073223366,1.476707289077921,11,-0.03499794006348367,-1.7699985504150462,-2.6399993896484446,-2.7599983215332102,3.5900001525878835,4,0.07825439754619357,-1.1126674296029622,39.88999938964844,-3.3181613261201277,40.290000915527344,-1.130429734795084,40.54999923706055,0.07825439754619357
3349,2009-11-23,41.47999954223633,41.75,40.22999954223633,40.2599983215332,3673682.0,0.04038125541719051,-1.375002980235081,-3.3888865341415495,82.02932560072153,67.10238381882724,-1.619540579386971,-3.222910690493549,-3.961168045009842,-6.171831216481792,12.384981172690692,1.8800010681152273,0.6090290010110806,2.8234996795654297,-0.4137589872006089,6.060758346331468,1.2048703461824104,4.442129012948449,-3.23600221786792,87.99997965494791,8.533115497068792,1.6186293333830197,11,-1.2150001525878906,-3.104999542236328,-4.059999465942383,-4.369998931884766,3.3699989318847656,0,0.048698179364897065,1.0999984741210938,39.86999893188477,-1.1126674296029622,39.88999938964844,-3.3181613261201277,40.290000915527344,0.048698179364897065
3350,2009-11-24,41.2599983215332,41.95000076293945,40.7400016784668,40.90999984741211,3978201.0,-0.005303790335848824,-2.507270093654286,0.286883708132176,77.99477168204714,70.31186757843066,-1.119028358490624,-2.914485510824548,-3.64679584943741,-5.793344555055413,13.443898667585973,1.2099990844726562,1.0377889530489668,2.452498626708987,-0.978872802679696,5.88387005609767,0.736812912014642,4.168184341403332,-2.595280676089004,71.83664381482065,-8.463052842443261,1.7156857146943427,11,-0.8849983215332031,-2.7849979400634766,-3.4049978256225586,-4.014997482299812,2.9099998474121094,1,0.05428991201140598,-1.375002980235081,41.47999954223633,1.0999984741210938,39.86999893188477,-1.1126674296029622,39.88999938964844,0.05428991201140598
3351,2009-11-25,41.900001525878906,41.93999862670898,41.20000076293945,41.47999954223633,2990180.0,0.015511469471187311,1.9600140381930962,1.2000108991825613,77.1929725213373,73.10759057747305,-1.520767083396045,-3.3398042429223125,-4.20335538542021,-6.268733410516305,14.886303928251749,0.7399978637695241,1.3333217632054684,2.847501754760742,-0.7367909859014077,6.431794495422892,1.0553553844296673,4.639648125091817,-2.775344243985373,97.95921544936341,18.564485085341246,1.792146370331074,11,-1.4150009155273438,-3.4250011444091797,-3.7875022888183594,-4.605001449584961,2.549999237060547,2,0.047016642822533816,-2.507270093654286,41.2599983215332,-1.375002980235081,41.47999954223633,1.0999984741210938,39.86999893188477,0.047016642822533816
3352,2009-11-26,40.25,41.599998474121094,40.02999877929688,41.5,4187135.0,-0.039379509923402,1.1655213781346256,-2.976176419832699,65.44621217114096,73.66544460445107,0.28107039143606016,-1.5461892503287302,-2.48671815220888,-4.466032803929991,14.762653954114393,1.8700027465820241,1.6062605036592714,1.0560001373291001,-2.480054263300694,4.592054537958894,-0.712027062985797,2.8240273376439973,-0.7297946307600398,30.612235365190976,-46.74783257204627,1.7680272003148962,11,0.47500038146972656,-1.7749996185302734,-2.1125001907348633,-2.9549999237060547,3.904998779296882,3,0.09192548479352669,1.9600140381930962,41.900001525878906,-2.507270093654286,41.2599983215332,-1.375002980235081,41.47999954223633,0.09192548479352669
3353,2009-11-27,40.59000015258789,41.08000183105469,39.11000061035156,39.349998474121094,4787197.0,0.008447208759947644,-1.2907025485321155,-0.9920013427734375,62.853615723855654,73.22383624387453,0.07955336939982516,-1.648590199138269,-2.768620197962335,-4.648369514461976,14.56101260306717,1.970001220703125,1.761540823647394,1.191500282287599,-2.156625978520424,4.539626543095622,-0.4825628481164088,2.865563412691607,1.3600006103515625,52.112657137983234,-21.59029953111505,1.6740631304040108,11,-0.05999946594238281,-2.114999771118164,-2.257500648498535,-3.2950000762939453,3.4300003051757812,4,0.07957623873106567,1.1655213781346256,40.25,1.9600140381930962,41.900001525878906,-2.507270093654286,41.2599983215332,0.07957623873106567
3354,2009-11-30,40.15999984741211,41.060001373291016,39.79999923706055,41.060001373291016,3381669.0,-0.010593749779731487,1.8,-0.7258066997068224,58.63307723657,71.54992503815046,0.41877194317342514,-0.9756282318508482,-2.2659449647720464,-4.083640249916044,14.177001787793744,1.2600021362304688,1.8827203464187363,0.5754999160766587,-2.4812438649905744,3.632243697143892,-0.9528719744569614,2.103871806610279,1.7332009124755885,36.97180213542443,-33.494756072644286,1.5283718905336177,11,0.37000083923339844,-1.6849994659423828,-1.8250007629394531,-2.864999771118164,3.3699989318847727,0,0.08217129605574924,-1.2907025485321155,40.59000015258789,1.1655213781346256,40.25,1.9600140381930962,41.900001525878906,0.08217129605574924
3355,2009-12-01,40.97000122070313,41.040000915527344,40.400001525878906,40.41999816894531,4144369.0,0.02016935698129041,-1.1695029224641804,-0.6111134658585252,59.45945219037788,70.42574031345143,-0.3636259577898926,-1.489466497479789,-3.004933493291823,-4.76321339093964,13.672985201750116,0.8800010681152344,1.9399544432672258,1.1490013122558693,-1.5263360518364166,3.8243386763481553,-0.18866736979027365,2.4866699943020123,0.8675355361938415,65.72444926112134,-2.496909380012383,1.3376686820461439,12,-0.4400005340576243,-2.4950008392334055,-2.5275020599365305,-3.675001144409187,1.009998321533196,1,0.09470337168204201,1.8,40.15999984741211,-1.2907025485321155,40.59000015258789,1.1655213781346256,40.25,0.09470337168204201
3356,2009-12-02,41.599998474121094,41.79999923706055,40.79999923706055,40.79999923706055,4608280.0,0.015377037701907792,-1.5000023841880648,1.4545359966708094,61.79399635512904,68.97064298810827,-0.8808936551276219,-1.8488128148828693,-3.543849924591825,-5.279669852315955,13.82345654360184,1.0,1.8392285257860408,1.5469985961914077,-0.8766056367730215,3.970602829155837,0.33519647970918953,2.758800712673626,-2.4899978637695312,92.5650236043377,25.32331219577999,1.211802116482215,12,-1.069997787475586,-3.124998092651367,-3.289999008178711,-4.304998397827148,0.7750015258789062,2,0.061778841083924174,-1.1695029224641804,40.97000122070313,1.8,40.15999984741211,-1.2907025485321155,40.59000015258789,0.061778841083924174
3357,2009-12-03,41.400001525878906,42.5,41.31999969482422,41.959999084472656,4578051.0,-0.004807619124471918,-2.2777730682829653,-0.6999976158119352,59.17227101058259,67.17507716575133,-0.4963769055236611,-1.4448768801901366,-3.23065167763248,-4.973167949948845,14.75967041872504,1.1800003051757812,1.7179822839062169,1.1705015182495089,-1.0925517250328056,3.4335547615318234,0.03897489660835163,2.302028139890666,-2.2362009429931646,67.5516615879046,3.099540912729694,1.1315266216411557,12,-0.595001220703125,-2.6500015258789062,-3.255002021789551,-4.05000114440918,1.05999755859375,3,0.07367147644074379,-1.5000023841880648,41.599998474121094,-1.1695029224641804,40.97000122070313,1.8,40.15999984741211,0.07367147644074379
3358,2009-12-04,41.88999938964844,42.36999893188477,41.18000030517578,41.18000030517578,3994099.0,0.011835696756272718,-2.352113130097483,-1.2678610354223434,55.32434957559753,64.20785760740422,-0.7484075642004839,-1.6791528150520065,-3.583623823693401,-5.35608337320339,15.698383110542732,1.1899986267089915,1.6709925578706475,1.4434993743896456,-0.5545233938360781,3.4415221426153693,0.44448799027678376,2.4425107585025074,-2.592750830078124,77.40739118579124,15.931350229735521,0.9990113841128627,12,-1.0849990844726562,-2.760000228881836,-4.210000038146973,-4.539999008178711,-0.32500076293946023,4,0.05407017003223347,-2.2777730682829653,41.400001525878906,-1.5000023841880648,41.599998474121094,-1.1695029224641804,40.97000122070313,0.05407017003223347
3359,2009-12-07,42.52999877929688,42.83000183105469,41.59000015258789,42.0,3916753.0,0.015278094986236557,1.194683752835692,0.7464781165042385,61.87050063555422,62.41627193557168,-1.3676212719997025,-2.1099318606795094,-4.111474812261953,-5.88866244762832,16.935462066178204,1.2400016784667969,1.644217415728484,1.8819988250732465,-0.10228211049297897,3.866279760639472,0.8898583572901373,2.8741392928563556,-3.1046401621093835,87.65419695138253,26.511283141967922,0.9921404677831122,12,-1.559997558593757,-3.234998703002937,-4.849999427795417,-5.1599998474121165,-0.20999908447266336,0,0.03503413405203548,-2.352113130097483,41.88999938964844,-2.2777730682829653,41.400001525878906,-1.5000023841880648,41.599998474121094,0.03503413405203548
3360,2009-12-08,41.22000122070313,42.59000015258789,41.0099983215332,42.29999923706055,4981905.0,-0.03080173045364487,-1.1066637505499508,-2.037736799677509,54.95207862420643,59.945061502557145,-0.07140271378837326,-0.6356263312094796,-2.6932123030311956,-4.489587279850795,17.630769119709647,1.5800018310546875,1.5933386299476595,0.44700126647949645,-1.3300464200437148,2.2240489530027077,-0.4415225767821056,1.3355251097410985,-1.5903640106836008,20.689726450851893,-38.66806145808696,0.8885238432616053,12,-0.2500000000000071,-1.9250011444091868,-3.6700019836425852,-3.8500022888183665,1.6399993896484304,1,0.05604069602582973,1.194683752835692,42.52999877929688,-2.352113130097483,41.88999938964844,-2.2777730682829653,41.400001525878906,0.05604069602582973
3361,2009-12-09,41.63000106811523,42.13000106811523,41.04999923706055,41.06999969482422,4227619.0,0.009946623854202308,-2.5999923706345487,-0.5185207424544764,59.255330330543586,59.25718574249077,-0.5852780783597424,-0.9136891061856218,-2.9924640662844055,-4.815523980130884,17.846437403480373,1.0800018310546804,1.3172134496100298,0.7435010910034094,-0.9411201495982553,2.428122331605074,-0.09880952929741937,1.5858117113042383,-1.808341980833589,34.06601928723948,-26.605603472615336,0.8423106203008321,12,-0.6599998474121023,-2.1599998474121023,-4.152502059936516,-4.260002136230462,-0.17499923706053977,2,0.008407361641630251,-1.1066637505499508,41.22000122070313,1.194683752835692,42.52999877929688,-2.352113130097483,41.88999938964844,0.008407361641630251
3362,2009-12-10,42.25,42.68999862670898,41.459999084472656,41.459999084472656,3809143.0,0.014893079893760541,-2.113919283030876,1.4107124610867952,61.90000988006965,59.15122953762565,-0.9965388844261653,-1.3857889417498228,-3.444514978198683,-5.365363321062858,18.122130186619103,1.229999542236321,1.1218425677364792,1.2245000839233384,-0.4264326900737885,2.8754328579204653,0.39903369692477497,2.049966470921902,-2.2478403480919766,68.13182897613304,2.4338612417807752,0.8254663869985623,12,-0.9349994659423828,-2.779998779296875,-4.772500991821289,-4.880001068115234,-1.345001220703118,3,0.002958579881656709,-2.5999923706345487,41.63000106811523,-1.1066637505499508,41.22000122070313,1.194683752835692,42.52999877929688,0.002958579881656709
3363,2009-12-11,43.040000915527344,43.43000030517578,42.22999954223633,42.25,5374859.0,0.01869824652135721,-1.8915617244232006,1.0,58.49674275425403,59.13608126181277,-1.5672752417476516,-2.0210829415494658,-4.03522733945546,-6.078142158723743,18.592530752494817,1.2000007629394531,0.9069042796452322,1.8505008697509737,0.08145119888894214,3.6195505406130053,0.9659760343199579,2.7350257051819895,-2.8681707328705173,83.88433595160068,20.13962777166539,0.8845248354310143,12,-1.125,-2.990001678466797,-5.685001373291016,-5.670001983642578,-2.575000762939453,4,-0.013475878687666198,-2.113919283030876,42.25,-2.5999923706345487,41.63000106811523,-1.1066637505499508,41.22000122070313,-0.013475878687666198
3364,2009-12-14,42.97000122070313,43.849998474121094,42.7599983215332,43.599998474121094,3593127.0,-0.0016263869269332876,-1.0761847325360034,-0.7974639535669703,59.46845987109447,59.137082115225724,-1.1809482077784352,-1.894642963091762,-3.780051978584396,-5.925274268742122,18.363720848110802,1.0900001525878906,0.8972235633923304,1.6830011367797937,-0.25371494871932754,3.619717222278915,0.7146430940302366,2.6513591795293507,-2.53751742824479,69.01418288248743,6.03309072904063,0.9683580427495592,12,-0.6450023651123118,-2.1950016021728587,-5.87500190734864,-5.6000022888183665,-2.9500007629394602,0,-0.03269729006470723,-1.8915617244232006,43.040000915527344,-2.113919283030876,42.25,-2.5999923706345487,41.63000106811523,-0.03269729006470723
3365,2009-12-15,43.06999969482422,43.18999862670898,42.290000915527344,42.95000076293945,3038247.0,0.002327169450321298,4.000031789426995,-0.19047532546170362,56.89045650611073,58.59224435422368,-1.0635823948637864,-1.8932365871344743,-3.7359951115690535,-5.93890608169405,17.944168435920123,0.8999977111816335,0.9131784836267869,1.6569995880126953,-0.40187214844051766,3.7158713244659083,0.6275637197860888,2.686435456239302,-2.2957644341996044,72.14289314893809,13.02506238024965,1.0294358682266047,12,-0.6400012969970703,-1.9099998474121094,-5.957500457763672,-5.700000762939453,-3.154998779296875,1,-0.017413513009384318,-1.0761847325360034,42.97000122070313,-1.8915617244232006,43.040000915527344,-2.113919283030876,42.25,-0.017413513009384318
3366,2009-12-16,43.75,43.79999923706055,42.709999084472656,42.790000915527344,3900906.0,0.015788258880751638,1.056608798295618,8.000063578853673,73.27131059391681,60.1588043079275,-1.5718269034419095,-2.4250661057151675,-4.264936942655737,-6.543356544135904,17.47136833627703,1.0900001525878906,1.0338394585938033,2.1639999389648423,-0.07145068382615705,4.399450561755842,1.0462746275693462,3.2817252503603385,-2.6681884180257356,95.81596235738775,31.725353999124366,1.1177253113954984,12,-1.3200016021728516,-2.4350013732910156,-6.309999465942383,-6.380001068115234,-3.404998779296868,2,-0.020342843191964333,4.000031789426995,43.06999969482422,-1.0761847325360034,42.97000122070313,-1.8915617244232006,43.040000915527344,-0.020342843191964333
3367,2009-12-17,43.18000030517578,43.61000061035156,43.08000183105469,43.20000076293945,3406154.0,-0.013028564453124947,-3.818227532035165,-0.020833830039180157,66.70970307829299,61.423843586004764,-0.8077219927723363,-1.682197191271861,-3.587040349688891,-5.890614559604963,17.54629750836268,0.6699981689453125,1.0861768941068348,1.4295001983642592,-0.7642757227705914,3.62327611949911,0.33261223779683036,2.526388158931688,-1.821370033986831,58.64206106816303,-6.676015226009298,1.096887960567426,12,-0.7500019073486328,-1.855001449584961,-5.287500381469727,-5.810001373291016,-3.154998779296875,3,-0.039949014866364596,1.056608798295618,43.75,4.000031789426995,43.06999969482422,-1.0761847325360034,42.97000122070313,-0.039949014866364596
3368,2009-12-18,42.9900016784668,43.88000106811523,42.900001525878906,43.400001525878906,11617157.0,-0.004400153435992649,-2.3220314874082453,20.499523173755485,68.84158972071901,62.198409039911965,-0.4976076031027574,-1.3138319078162581,-3.2897727983530984,-5.633466908022541,17.878387234395838,0.979999542236321,1.0633903906183306,1.0835014343261733,-0.9875247228706812,3.1545275915230278,0.04798835572774607,2.1190145129246005,-1.3822345869846302,44.025200991341556,-23.850783653087255,1.0355130785984257,12,-0.5450019836425781,-1.5400009155273438,-5.060002326965332,-5.620002746582031,-1.7650108337402344,4,-0.04849971662630259,-3.818227532035165,43.18000030517578,1.056608798295618,43.75,4.000031789426995,43.06999969482422,-0.04849971662630259
3369,2009-12-21,43.5,43.68999862670898,42.97999954223633,43.56999969482422,2765941.0,0.011863184499214752,3.580675329789493,0.17073102652611208,67.54510717683199,63.597634434648135,-0.9560837592477185,-1.754702012260097,-3.712088826196563,-6.0884763831950295,17.453412621259464,0.7099990844726491,1.106441271389393,1.49249973297119,-0.6852237482792702,3.67022321422165,0.4036379923459634,2.5813614735964165,-1.619564831321867,76.10056404732177,7.62391818777607,1.0888617406252294,12,-1.0349998474121094,-2.0049991607666016,-5.570000648498535,-6.130001068115234,-1.7700004577636719,0,-0.06977011143476108,-2.3220314874082453,42.9900016784668,-3.818227532035165,43.18000030517578,1.056608798295618,43.75,-0.06977011143476108
3370,2009-12-22,43.5,44.060001373291016,43.5,43.599998474121094,2761050.0,0.0,-10.200198367284656,1.4285558583106268,64.43773102734997,64.17345673429328,-0.6690075264217938,-1.663574626603797,-3.6055126547249046,-6.025424699814735,16.976404026703406,0.5600013732910156,1.170713416495147,1.3804996490478487,-0.8647148563378835,3.625714154433581,0.2578923963549826,2.503106901740715,-1.3796169233894133,58.51848712188643,-6.62564885297909,1.122607252692867,12,-0.7399997711181641,-1.914999008178711,-5.122499465942383,-6.020000457763672,-1.5,1,-0.07999998947669718,3.580675329789493,43.5,-2.3220314874082453,42.9900016784668,-3.818227532035165,43.18000030517578,-0.07999998947669718
3371,2009-12-23,43.86999893188477,44.0,43.63999938964844,43.70000076293945,1836143.0,0.008505722572063723,-1.482754991976007,-1.7000076295110194,68.29630810147006,64.8841565366711,-0.7686830073961417,-1.979931133163852,-3.952382454821091,-6.328781964183435,16.47361729497057,0.5,1.1330818907468228,1.6519987106323342,-0.7218373982331414,4.02583481949781,0.4650806561995964,2.838916765065072,-1.4780692937389261,83.6204770345335,18.00505820801139,1.1869180544327373,12,-0.7249984741211009,-2.2849979400634837,-5.4924983978271555,-6.389999389648445,-1.7399978637695455,2,-0.09015268093573925,-10.200198367284656,43.5,3.580675329789493,43.5,-2.3220314874082453,42.9900016784668,-0.09015268093573925
3372,2009-12-28,43.95000076293945,44.13999938964844,43.72000122070313,44.06999969482422,1673127.0,0.0018236114201619635,2.2307760024648426,-0.7058836729198161,66.24608677182974,65.74519476084619,-0.6505973726685852,-1.8640988643871879,-3.9917296926775876,-6.332378086678034,17.16659232359346,0.4199981689453054,1.2712815344850483,1.5470005035400405,-0.7567271674131035,3.8507281744931845,0.3951366680634649,2.698864339016616,-1.324541081873285,84.67750370703074,19.704638342665007,1.1518638354765731,12,-0.7350006103515625,-2.325000762939453,-5.432500839233398,-6.470001220703125,-3.694999694824226,0,-0.08202501660196126,-1.482754991976007,43.86999893188477,-10.200198367284656,43.5,3.580675329789493,43.5,-0.08202501660196126
3373,2009-12-29,43.81999969482422,44.040000915527344,43.66999816894531,43.93999862670898,1792555.0,-0.002957930963788713,1.3124918044512262,0.9999999999999408,61.06348369231653,65.92241962987086,-0.4451278598316719,-1.5596722943572203,-3.7988575510252076,-6.128506315387071,18.6710051392756,0.37000274658203125,1.342530049098528,1.2554994583129897,-0.9644241427740923,3.4754230594000717,0.14553765776945227,2.365461258856527,-0.952213660384885,72.41381578298316,9.884091423301179,1.1099618005435408,12,-0.6049995422363281,-2.1949996948242188,-5.044999122619629,-6.340000152587891,-4.3899993896484375,1,-0.08660424909572872,2.2307760024648426,43.95000076293945,-1.482754991976007,43.86999893188477,-10.200198367284656,43.5,-0.08660424909572872
3374,2009-12-30,43.459999084472656,43.86999893188477,43.36999893188477,43.7400016784668,1392063.0,-0.008215440731600077,-1.1738993423835744,2.3333757192359204,72.95081070179528,67.70690342939137,-0.00928831518965012,-0.9905541086372196,-3.4246506292723495,-5.696297788161708,20.10423169896192,0.5,1.3299178619940903,0.7304988861083999,-1.209880083493296,2.6708778557100956,-0.23969059869244802,1.7006883709092477,-0.388658913199869,11.688324556231256,-53.81504554519028,0.9701894848008477,12,-0.034999847412109375,-1.8349990844726562,-4.492498397827148,-5.979999542236328,-3.4399986267089844,2,-0.05142678984879723,1.3124918044512262,43.81999969482422,2.2307760024648426,43.95000076293945,-1.482754991976007,43.86999893188477,-0.05142678984879723
3375,2010-01-04,44.849998474121094,44.849998474121094,43.349998474121094,43.459999084472656,3245626.0,0.03198341967165508,1.1582743289972006,-4.964237544447624,77.47439562077732,68.17391287682031,-1.2518916763702421,-2.1871037280107544,-4.758208577518701,-6.994096396974172,21.872880186444444,1.5,1.3491785547904556,1.9264984130859375,-0.04871869384665928,3.9017155200185343,0.9388898596196356,2.9141069665522394,-1.6076728279082033,100.0,29.259266051872856,0.9876085534662989,1,-0.9749984741210938,-2.8699989318847656,-5.529998779296875,-7.094999313354492,-4.834999084472656,0,-0.069565195942761,-1.1738993423835744,43.459999084472656,1.3124918044512262,43.81999969482422,2.2307760024648426,43.95000076293945,-0.069565195942761
3376,2010-01-05,44.16999816894531,44.79999923706055,43.88499069213867,44.76499938964844,3292371.0,-0.015161657264451178,1.7519016096279385,-0.4280586201218508,66.2162057668962,68.11907984222067,-0.5655197902382483,-1.3752007276932119,-4.040755238095173,-6.224913439026487,23.136514051574604,0.9650077819824219,1.3541330306632275,1.1179981231689453,-0.8288697313256819,3.0648659776635725,0.14456419592163172,2.091432050416259,-0.8199996948242188,54.666646321614586,-15.726460251842617,0.9734339272473141,1,-0.2949981689453125,-2.1899986267089844,-4.744997978210449,-6.314998626708984,-3.7399978637695312,1,-0.049128328252251996,1.1582743289972006,44.849998474121094,-1.1738993423835744,43.459999084472656,1.3124918044512262,43.81999969482422,-0.049128328252251996
3377,2010-01-06,44.45000076293945,44.685001373291016,44.03499984741211,44.22000122070313,2345128.0,0.006339203205831367,-1.166663487764405,-0.3865530594450309,63.03142224751255,67.47350567853107,-0.7223952721315854,-1.4914569835143965,-4.250264764622642,-6.436192451151939,23.966751257000805,0.6500015258789062,1.3982830982349626,1.2455007553100614,-0.6331370900588595,3.1241386006789824,0.3061818326256045,2.1848196779945184,-1.1000022888183594,73.33348592122397,4.45496928122634,0.9393189226844597,1,-0.5350017547607422,-2.470001220703125,-4.970000267028809,-6.595001220703125,-4.185001373291016,2,-0.052193468054078096,1.7519016096279385,44.16999816894531,1.1582743289972006,44.849998474121094,-1.1738993423835744,43.459999084472656,-0.052193468054078096
3378,2010-01-07,44.15499877929688,44.38000106811523,43.75500106811523,44.16999816894531,2505352.0,-0.006636714928665022,1.8735289475069778,-0.06521486739751313,60.51461498989295,66.69233987998228,-0.27352363332175145,-1.0730840678535571,-3.8757833499004803,-6.053685382101406,24.82791110599659,0.6949996948242259,1.2412054847037268,0.8372488021850657,-0.9798110357928209,2.6543086401629523,-0.07128111680387406,1.7457787211740055,-0.5350003051757852,53.666687011719226,-14.566992668122047,0.9085299189889424,1,-0.055000305175788355,-2.174999237060554,-4.5549983978271555,-6.299999237060554,-3.954998016357429,3,-0.08832516858793937,-1.166663487764405,44.45000076293945,1.7519016096279385,44.16999816894531,1.1582743289972006,44.849998474121094,-0.08832516858793937
3379,2010-01-08,44.02000045776367,44.435001373291016,43.59500122070313,44.25,3307737.0,-0.003057373463149271,1.7999898275127395,15.33392675483941,58.377428841119595,66.01897297040112,-0.06370549624526944,-0.8650886272978227,-3.633188638961272,-5.818145202511587,25.32350058051065,0.8400001525878835,1.1780872457677276,0.6277503967285156,-1.1754458414224516,2.430946634879483,-0.2738477223469715,1.5293485158040028,0.8299980163574219,44.666798909505204,-22.119294861944667,0.9015981190754847,1,0.07999801635742188,-1.6950016021728516,-4.517499923706055,-6.165000915527344,-3.8149986267089844,4,-0.10427078838838055,1.8735289475069778,44.15499877929688,-1.166663487764405,44.45000076293945,1.7519016096279385,44.16999816894531,-0.10427078838838055
3380,2010-01-11,43.52999877929688,44.435001373291016,43.41999816894531,44.28499984741211,3056004.0,-0.011131341966634789,-1.0820529674362556,3.2826198729537115,47.99269082176053,63.763015494877855,0.48164961607329104,-0.2035927452523012,-3.037454157477221,-5.237413855404704,26.330772412374237,1.0150032043457031,1.1046876966854597,0.022248840332039777,-1.4629914873493348,1.5074891680134144,-0.720371323508644,0.7648690041727235,1.2948997497558494,7.971052551561083,-52.86505936405287,0.7426201638406867,1,0.5699996948242116,-0.9049987792968821,-4.027498245239265,-5.674999237060554,-2.6899986267089915,0,-0.08063400918822416,1.7999898275127395,44.02000045776367,1.8735289475069778,44.15499877929688,-1.166663487764405,44.45000076293945,-0.08063400918822416
3381,2010-01-12,41.97999954223633,43.400001525878906,41.7599983215332,43.38000106811523,6466876.0,-0.035607610395747225,1.2777783664646294,1.854304033468245,40.71207256661103,60.9259028054091,1.9392962473243074,1.4482230830258516,-1.3575781863306489,-3.6052560700168073,26.741682400688717,1.770000457763679,0.9718252880883895,-1.545250320434569,-2.9430052837687555,-0.1474953571003823,-2.2441278021016657,-0.846372838767472,2.7887029724121035,7.521401407458801,-51.37840290008364,0.6988774816670946,1,1.3249988555908203,0.8449993133544922,-2.477499008178711,-4.125,-0.43000030517578125,1,-0.0468080079565244,-1.0820529674362556,43.52999877929688,1.7999898275127395,44.02000045776367,1.8735289475069778,44.15499877929688,-0.0468080079565244
3382,2010-01-13,42.375,42.47999954223633,41.79999923706055,41.900001525878906,3616959.0,0.009409253503356085,-1.0148066098514819,-0.3392842545817206,45.386337269365505,59.183997647303435,1.4498546973118493,1.1205169553847867,-1.6289740611016725,-3.9296567288394186,26.749200814389372,0.6800003051757812,0.8815311460891451,-1.1564998626708984,-2.5311727414680973,0.21817301612630047,-1.843836302069498,-0.469163423272299,2.213180263061517,22.990690723237257,-36.22955806073231,0.6873364393986003,1,0.9299983978271484,0.5549983978271484,-2.872499465942383,-4.520000457763672,-0.36999893188477273,2,-0.04589969781296088,1.2777783664646294,41.97999954223633,-1.0820529674362556,43.52999877929688,1.7999898275127395,44.02000045776367,-0.04589969781296088
3383,2010-01-14,42.459999084472656,42.77000045776367,42.349998474121094,42.53499984741211,3116127.0,0.002005878099649694,-1.8474519286721063,-0.15789685025458167,41.66666666666667,55.70798164340026,1.286992879305302,1.0433297112010393,-1.55717357867168,-3.9554590678476984,26.275006170357923,0.4200019836425781,0.7229668813080039,-1.0425006866455107,-2.4836930901789955,0.3986917168879742,-1.7630968884122566,-0.32190448487876466,1.9584902620971647,26.16822296630521,-29.639639195396953,0.7205962017667441,1,0.8449993133544922,0.4699993133544922,-2.6824989318847656,-4.329999923706055,-0.3999977111816406,3,-0.05169570754010955,-1.0148066098514819,42.375,1.2777783664646294,41.97999954223633,-1.0820529674362556,43.52999877929688,-0.05169570754010955
3384,2010-01-15,41.56499862670898,42.9900016784668,41.375,42.40999984741211,5741081.0,-0.021078673505929846,-1.6367407185964389,11.266568333248658,36.44008577848894,51.14861388314599,2.1064329349841415,1.9264436975297414,-0.5106063505826839,-3.0151261861538856,25.709434378202,1.6150016784667969,0.5503792827979481,-1.8672510147094812,-3.5366393803564833,-0.19786264906247908,-2.701945197532986,-1.0325568318859766,2.6939812583586473,6.209102661435565,-47.221173926814515,0.834694182823501,1,1.5225009918212962,1.3649997711181712,-1.5974988937377859,-3.4349994659423757,0.2350006103515696,4,-0.03284007960708557,-1.8474519286721063,42.459999084472656,-1.0148066098514819,42.375,1.2777783664646294,41.97999954223633,-0.03284007960708557
3385,2010-01-18,42.31999969482422,42.47999954223633,41.63999938964844,41.75,4901157.0,0.018164347240711587,-1.126580200295518,-0.6745548773881268,39.694165092006614,48.20172047482494,1.0670189307746938,1.1724876203672352,-1.0956950056902954,-3.7414999995599345,25.624381766155274,0.9150009155273509,0.44203982014659005,-1.0747499465942383,-2.810766143331662,0.6612662501431856,-1.9427580449629502,-0.20674184822552633,1.7082617994379987,46.66661643200802,-2.8231560732292778,0.8680080983687104,1,0.7100009918212891,0.6099987030029297,-2.1874990463256836,-4.024999618530273,-1.0550003051757812,0,-0.04997632039274802,-1.6367407185964389,41.56499862670898,-1.8474519286721063,42.459999084472656,-1.0148066098514819,42.375,-0.04997632039274802
3386,2010-01-19,42.86000061035156,42.93000030517578,41.56499862670898,42.11999893188477,2946624.0,0.012759946111090992,2.1022727765327205,1.2982492537912633,43.170431246836046,45.99494369697199,0.3594534510677292,0.5927838033797528,-1.4792166440784484,-4.229164665667263,24.94789782681235,1.365001678466804,0.30719159765097714,-0.49024906158447124,-2.2335352434300546,1.2530371202611121,-1.3618921525072665,0.381394029338324,0.9559999643696742,91.95040662504753,44.973773781465496,0.8716430909227927,1,0.04500007629394531,0.08999824523925781,-2.7274999618530273,-4.565000534057617,-2.2050018310546804,1,-0.047130201329857235,-1.126580200295518,42.31999969482422,-1.6367407185964389,41.56499862670898,-1.8474519286721063,42.459999084472656,-0.047130201329857235
3387,2010-01-20,41.45500183105469,42.70000076293945,41.40499877929688,42.70000076293945,3961520.0,-0.0327811189754752,1.0803262564765534,-1.682427172954905,37.22314091826374,43.40700213345763,1.4471134168769808,1.9625445465020874,0.03982496422586479,-2.7706863887541147,24.29329309294131,1.4550018310546804,-0.04395663705784614,-1.8089979171752901,-3.7475090347091964,0.12951320035861613,-2.7782534759422433,-0.839742358408337,2.1657186976888525,4.953668601176768,-37.20232345280542,0.9692555587669514,1,1.4499988555908203,1.6574974060058594,-1.2350006103515625,-3.160001754760742,-0.3400001525878906,2,0.0022915788640658352,2.1022727765327205,42.86000061035156,-1.126580200295518,42.31999969482422,-1.6367407185964389,41.56499862670898,0.0022915788640658352
3388,2010-01-21,40.90499877929688,42.25,40.834999084472656,41.834999084472656,4418912.0,-0.013267471413926923,-1.6448622786940184,0.7469888377878969,36.474333912773794,40.97332491919698,1.6624463550356268,2.4752423481293775,0.7101472024763993,-2.180237755995904,23.621067292449233,1.4150009155273438,-0.30286360103995236,-2.2547508239746037,-4.461063260718802,-0.048438387230405056,-3.357907042346703,-1.1515946056025044,2.536064107147176,3.248241789560286,-40.99526335948772,1.1031562183720987,1,1.7300014495849538,1.937499999999993,-0.512497901916511,-2.609998703002937,0.33500289916991477,3,0.02689163480369272,1.0803262564765534,41.45500183105469,2.1022727765327205,42.86000061035156,-1.126580200295518,42.31999969482422,0.02689163480369272
3389,2010-01-22,40.46500015258789,41.11000061035156,40.13000106811523,40.90499877929688,5473362.0,-0.010756597966987025,1.3058750667570391,0.4731166476615616,24.19073022544646,38.328662630717645,1.7267197969143169,2.8208338109731628,1.2372068645354233,-1.6928402374102944,23.1320325316409,0.9799995422363352,-0.58741558716995,-2.542999458312991,-5.048045408782301,-0.03795350784368168,-3.795522433547646,-1.2904764830783364,2.715456353659029,11.964256276881926,-24.1843495698145,1.2525229752346565,1,1.3000011444091797,2.0249996185302734,0.5174999237060547,-1.8700008392333984,1.6399993896484375,4,0.03941680995152841,-1.6448622786940184,40.90499877929688,1.0803262564765534,41.45500183105469,2.1022727765327205,42.86000061035156,0.03941680995152841
3390,2010-01-25,40.02000045776367,40.36999893188477,39.5099983215332,39.96500015258789,3896364.0,-0.010997150454619686,1.2781555997938299,-0.1250010837241945,24.878966578011244,36.56942863198433,1.8120193063726333,3.153431163492357,1.7587992873330478,-1.1983966674465165,22.53287323550111,0.9550018310546875,-0.8752827779293639,-2.8139991760253906,-5.638255649465464,0.010257297414682398,-4.226127412745427,-1.4018709393053541,2.7944013959074425,14.912334515293916,-18.113377730362465,1.4121282367200356,1,1.2299995422363281,2.1599979400634766,1.529998779296875,-1.2150020599365234,2.1199989318847656,0,0.044477730108360536,1.3058750667570391,40.46500015258789,-1.6448622786940184,40.90499877929688,1.0803262564765534,41.45500183105469,0.044477730108360536
3391,2010-01-26,39.915000915527344,39.935001373291016,39.1150016784668,39.55500030517578,6111070.0,-0.002623676687538823,3.099982833927788,6.545429324455542,21.95424724042026,33.96586307321264,1.780536813784238,3.106196324815045,1.920118379991635,-1.040389416403542,22.003047360262563,0.904998779296875,-1.1706039507494523,-2.7212488174438505,-5.783864675204626,0.3413670403169249,-4.252556746324238,-1.1899408885634628,2.436784443644463,22.315186648875383,-5.3800430280325955,1.5313079288803881,1,1.1375007629394531,2.0674991607666016,1.8799982070922852,-1.0200023651123047,2.3600006103515625,1,0.03382183247291204,1.2781555997938299,40.02000045776367,1.3058750667570391,40.46500015258789,-1.6448622786940184,40.90499877929688,0.03382183247291204
3392,2010-01-27,40.34500122070313,40.77000045776367,39.22000122070313,39.5,5868149.0,0.010772899794886825,-1.206406524902812,2.3472216335353906,26.824835810256502,32.31677075583373,1.1536136402548536,2.5215520641759,1.5490492624819794,-1.3932668058053324,20.987192151899166,1.5499992370605398,-1.373378043980182,-2.1109985351562415,-5.270853707694769,1.0488566373822863,-3.6909261214255054,-0.5310709488869776,1.4888987495558723,39.23445616502887,14.212058799425755,1.5799275862692632,1,0.7075004577636648,1.6374988555908132,1.5274972915649343,-1.0700016021728587,1.404998779296868,2,0.007683667101605396,3.099982833927788,39.915000915527344,1.2781555997938299,40.02000045776367,1.3058750667570391,40.46500015258789,0.007683667101605396
3393,2010-01-28,40.025001525878906,41.34500122070313,40.025001525878906,40.77000045776367,5987430.0,-0.00793158223180368,-2.543628422351617,-0.8816542670374443,26.234397983770933,31.18280544530951,1.220202370189952,2.680071103659209,1.9161278503336874,-1.003289483407812,19.77018092329168,1.3199996948242259,-1.4231223675820317,-2.241248321533206,-5.510125752694648,1.0276291096282364,-3.875687037113927,-0.6068096059524848,1.3738747176933472,40.8071764220868,17.514962771971604,1.6344387155807212,1,0.9974994659423828,1.957498550415039,1.8524971008300781,-0.6000022888183594,3.0749969482421875,3,0.027232982161990105,-1.206406524902812,40.34500122070313,3.099982833927788,39.915000915527344,1.2781555997938299,40.02000045776367,0.027232982161990105
3394,2010-01-29,41.22499084472656,41.56999969482422,40.29999923706055,40.29999923706055,4642233.0,0.029980993706440806,-1.745971849340773,-1.241601253475476,37.355949511182544,30.923003714106834,-0.03697768981603389,1.3745281109678231,0.737512220576761,-2.141739722956487,18.842182467464184,1.5449981689453125,-1.5194218359835645,-0.9295085906982408,-4.179312742299992,2.32029556090351,-2.554410666499116,0.6953934851026347,-2.1099891662597656,85.94667499529962,58.20830410403994,1.6249020758008748,1,-0.20248985290527344,0.7575092315673828,0.7225093841552734,-1.7849903106689453,2.0050086975097656,4,0.0003641197592201273,-2.543628422351617,40.025001525878906,-1.206406524902812,40.34500122070313,3.099982833927788,39.915000915527344,0.0003641197592201273
3395,2010-02-01,41.72999954223633,41.875,40.599998474121094,40.810001373291016,4102769.0,0.012250062090052971,1.1074421332055462,0.9946016388912946,48.451053225191934,31.50973948947971,-0.7090425910703431,0.6575027183266826,0.27533799878231235,-2.589631557701452,17.01483278606453,1.2750015258789062,-1.594111560579826,-0.2684999465942397,-3.2630069805466064,2.726007087358127,-1.7657534635704195,1.22875357038194,-2.5658979034423837,94.74635703100273,61.78828454594964,1.4972535169761818,2,-0.8224983215332031,0.2525005340576172,0.2500009536743164,-2.289999008178711,1.549999237060554,0,0.00898634086061878,-1.745971849340773,41.22499084472656,-2.543628422351617,40.025001525878906,-1.206406524902812,40.34500122070313,0.00898634086061878
3396,2010-02-02,42.0,42.09000015258789,41.02000045776367,41.73500061035156,3890993.0,0.006470176389299809,3.808990690417817,0.2880433881213408,47.64002508241572,32.667171063274374,-1.2447632809034772,0.22830104040409083,0.06057440511655443,-2.8006846018220486,15.01199457941634,1.0699996948242188,-1.5441850204032903,0.11000041961669638,-2.7050996503625058,2.9251004895958985,-1.2975496153729011,1.517550454606294,-2.7274624267578105,96.8641050145344,60.05741611452349,1.4075500349895995,2,-1.3174991607666016,-0.017499923706054688,0.1725006103515625,-2.469999313354492,2.0349998474121094,1,0.0033333188011532844,1.1074421332055462,41.72999954223633,-1.745971849340773,41.22499084472656,-2.543628422351617,40.025001525878906,0.0033333188011532844
3397,2010-02-03,42.13000106811523,42.70000076293945,41.80500030517578,42.13999938964844,4439295.0,0.0030952635265530937,-1.7121232263098576,-0.03772960211898806,47.934931495403944,33.940570794677726,-1.4180718680117934,-0.08898247043274665,0.0013549069793512558,-2.861122885143587,13.100366082734304,0.8950004577636719,-1.5743183392754858,0.35600147247313885,-2.193616441077218,2.9056193860234956,-0.918807484302036,1.6308104292483137,-2.6884157401122977,78.6915941160949,38.864577841358624,1.2748089567751768,2,-1.2224998474121023,-0.14750099182128196,0.2349996566772532,-2.6000003814697195,2.1100006103515696,2,0.00344173876305498,3.808990690417817,42.0,1.1074421332055462,41.72999954223633,-1.745971849340773,41.22499084472656,0.00344173876305498
3398,2010-02-04,40.25500106811523,42.25500106811523,40.09000015258789,42.2400016784668,6275027.0,-0.04450510212350878,1.148884934307683,198.5333842043617,42.697896430770705,35.99692259526931,0.3967524252883976,1.5587779594596185,1.927452948960493,-0.9310680562135332,11.654707607989016,2.1650009155273366,-1.7326578462855764,-1.3239986419677834,-3.69732941075808,1.049332126822513,-2.5106640263629316,-0.13733325757263515,-0.5527425053173758,6.32187267975816,-36.19785674349309,1.1866653843951498,2,0.6525001525878977,1.727499008178718,2.164999008178718,-0.6850013732910085,4.0,3,0.03713821617729174,-1.7121232263098576,42.13000106811523,3.808990690417817,42.0,1.1074421332055462,41.72999954223633,0.03713821617729174
3399,2010-02-05,39.43000030517578,40.13000106811523,39.40999984741211,40.0,7615068.0,-0.020494366937004127,-1.3606573779923223,0.28715341035752345,34.01549172033546,37.01209205552756,1.1840102627949491,2.1315623808353976,2.743115631223688,-0.04934304806406686,10.550406387191813,0.8450012207031179,-1.7415413887216147,-1.919499397277832,-4.184176842789185,0.34517804823352094,-3.0518381200335085,-0.7871606745221555,3.270000457763672,0.6079164801832909,-39.677594622631716,1.1323387227556767,2,1.4775009155273438,2.552499771118164,2.989999771118164,0.1399993896484375,4.290000915527351,4,0.09307629065535594,1.148884934307683,40.25500106811523,-1.7121232263098576,42.13000106811523,3.808990690417817,42.0,0.09307629065535594
3400,2010-02-08,40.02000045776367,40.28499984741211,39.400001525878906,39.625,4097113.0,0.014963229724105354,-1.0946770137826112,-0.6929836302552502,34.37843726669601,38.39255761400264,0.6638176251818422,1.3334877759003234,2.1575331022804036,-0.5806879430753327,9.601128158561046,0.8849983215332031,-1.6880968209984246,-1.1539993286132812,-3.2445100335114034,0.9365113762848409,-2.1992546810623423,-0.10874397616422016,2.614200286865234,18.787850764384594,-14.344317273050429,1.0452553524490624,2,0.9400005340576172,1.9624996185302734,2.5049991607666016,-0.4500007629394531,4.130001068115234,0,0.08020987125825818,-1.3606573779923223,39.43000030517578,1.148884934307683,40.25500106811523,-1.7121232263098576,42.13000106811523,0.08020987125825818
3401,2010-02-09,40.01499938964844,40.41999816894531,39.459999084472656,39.93999862670898,4602107.0,-0.0001249642193410505,1.1694935710375565,0.18987512916841495,40.63717825593485,39.92726233018912,0.7649364338528102,1.2476980238358522,2.1463523902167623,-0.5265245393407412,10.416608153554744,0.9599990844726562,-1.4854448783737908,-1.0607503890991197,-3.1763168215398423,1.054816043341603,-2.1185336053194845,-0.002967172878754809,2.4898333862304654,18.636303210704273,-17.314204968830584,1.0577832162203615,2,1.0350017547607422,1.9425010681152344,2.9125003814697266,-0.09000015258789062,4.534999847412109,1,0.08159438809070862,-1.0946770137826112,40.02000045776367,-1.3606573779923223,39.43000030517578,1.148884934307683,40.25500106811523,0.08159438809070862
3402,2010-02-10,40.43000030517578,40.99499893188477,40.18000030517578,40.36999893188477,3487089.0,0.010371133871232896,-2.704550774646088,0.8000101724223919,46.85639672446017,42.218595523599035,0.40595065336663083,0.7162330115561772,1.7728510271586444,-0.8891314531456658,11.074552878228818,0.9799995422363352,-1.2435244669127528,-0.548499488830565,-2.590118628135251,1.4931196504741209,-1.569309058482908,0.47231008082177794,1.950639220703124,36.07702082116893,-3.844450856149294,1.0208095696523438,2,0.6200008392333984,1.470001220703125,2.497499465942383,-0.5050010681152344,4.325000762939446,2,0.08916644855367029,1.1694935710375565,40.01499938964844,-1.0946770137826112,40.02000045776367,-1.3606573779923223,39.43000030517578,0.08916644855367029
3403,2010-02-11,40.26499938964844,40.88000106811523,39.72000122070313,40.52000045776367,3812138.0,-0.004081150489287033,1.3794812806397776,-4.24992052895975,48.626368875854176,43.470864341895876,0.6800946302362405,0.7466390788739687,1.9673289028806877,-0.6790299727400537,11.804738286886884,1.1599998474120952,-0.9593434311041449,-0.6037504196167021,-2.543491740880391,1.335990901646987,-1.573621080248543,0.36612024101513896,1.9964146162304672,54.23192918762337,10.328992572155222,0.9698706606318434,2,0.7850017547607422,1.5100021362304688,2.682499885559082,-0.3400001525878906,4.034999847412109,3,0.0987210318905476,-2.704550774646088,40.43000030517578,1.1694935710375565,40.01499938964844,-1.0946770137826112,40.02000045776367,0.0987210318905476
3404,2010-02-12,40.20000076293945,40.709999084472656,39.75,40.32500076293945,2832632.0,-0.0016142711460140902,1.145257397130655,0.49019402516193694,51.30434974905932,43.787897288992255,0.6530873169151121,0.7421843647202948,2.0755192670381177,-0.559749605254936,11.98265055800905,0.9599990844726562,-0.7407991167122461,-0.600499153137207,-2.533134919812177,1.332136613537763,-1.5668170364746956,0.36581873020028155,1.9469567437394488,50.1567735501135,2.479865976760138,0.9663178833374865,2,0.8500003814697266,1.5750007629394531,2.839998245239258,-0.27500152587890625,4.509998321533203,4,0.10087065244322324,1.3794812806397776,40.26499938964844,-2.704550774646088,40.43000030517578,1.1694935710375565,40.01499938964844,0.10087065244322324
3405,2010-02-15,40.20500183105469,40.79999923706055,39.99499893188477,40.38000106811523,1547491.0,0.0001244046771224916,-1.7058604794297003,1.3999938964843182,52.13235871601836,44.287045470503664,0.45708350950349086,0.6014451225989532,2.0885458089187097,-0.5161159509297093,12.13627260830307,0.8050003051757741,-0.4742550653768447,-0.48974819183349894,-2.2998783049214424,1.3203819212544445,-1.3948132483774671,0.41531686471046925,1.8320774363922112,48.534385709421706,-2.2535077603555393,0.9050650565439715,2,0.8449993133544922,1.5699996948242188,3.0074968338012695,-0.2800025939941406,4.729999542236328,0,0.08742691778547385,1.145257397130655,40.20000076293945,1.3794812806397776,40.26499938964844,-2.704550774646088,40.43000030517578,0.08742691778547385
3406,2010-02-16,40.84000015258789,40.84000015258789,39.92499923706055,40.52000045776367,2776808.0,0.015794012998719076,4.7187611758815535,-1.8285776566758236,53.53318241547352,44.90907335051139,-0.40204423975306014,-0.20305672445748257,1.4590157218739463,-1.0927048387637939,12.838568527664698,0.9150009155273438,-0.37905632901937736,0.24625015258789062,-1.254099264690801,1.7465995698665822,-0.5039245560514516,0.9964248612272328,1.091596005196287,87.8432111730434,34.1235388880131,0.7501747086393452,2,-0.012498855590820312,0.41750144958496094,2.5224990844726562,-0.9150009155273438,4.025001525878906,1,0.08104802548785672,-1.7058604794297003,40.20500183105469,1.145257397130655,40.20000076293945,1.3794812806397776,40.26499938964844,0.08104802548785672
3407,2010-02-17,41.54999923706055,41.99499893188477,41.11999893188477,41.11999893188477,4511905.0,0.017384894265914053,-3.0697645535034437,1.3437522351762885,60.31100484639334,46.86608539669169,-1.344340476587952,-0.9545122729877207,0.7692953522702766,-1.7283958791030187,13.173521505192387,1.154998779296882,-0.43485004810995065,0.9514993667602525,-0.5608836561324537,2.4638823896529587,0.19530785531389938,1.7076908782066056,-2.1499977111816406,80.43955417462413,24.05023899696154,0.7561915114463524,2,-0.8524990081787109,-0.49749755859375,1.5149993896484375,-1.625,3.7900009155273438,2,0.07220216739075536,4.7187611758815535,40.84000015258789,-1.7058604794297003,40.20500183105469,1.145257397130655,40.20000076293945,0.07220216739075536
3408,2010-02-18,42.00500106811523,42.18999862670898,41.099998474121094,41.34000015258789,3152656.0,0.01095070612297011,1.1062885617614906,1.546512659463113,55.86472708332254,49.293778214801364,-1.7042158270511507,-1.3943693452661066,0.32448098781507184,-2.0978655329588705,13.019249830784679,1.0900001525878835,-0.5002971796048428,1.3515010833740178,-0.2828982251862371,2.9859003919342726,0.5343014290938939,2.1687007376541416,-2.5530995941162047,92.4181285772578,38.12486124432465,0.8171996542801263,2,-1.210000991821282,-0.9524993896484304,1.1124973297119212,-2.0800018310546804,3.2449989318847727,3,0.0654683949547008,-3.0697645535034437,41.54999923706055,4.7187611758815535,40.84000015258789,-1.7058604794297003,40.20500183105469,0.0654683949547008
3409,2010-02-19,42.060001373291016,42.16999816894531,41.349998474121094,41.79499053955078,4409343.0,0.001309375164319171,2.381411189152201,0.3985119832956687,52.661303124234756,51.32520775452789,-1.5052061643838854,-1.3952864155053106,0.2598850512557931,-2.083549691832104,12.227679543672936,0.8199996948242188,-0.5870512183973631,1.3267513275146499,-0.42066798761533875,3.0741706426446385,0.45304166994965556,2.200460985079644,-2.4985760131835946,94.26060536651448,43.22199250981442,0.8737096575649955,2,-1.2350025177001953,-1.0074996948242188,1.0574970245361328,-2.1350021362304688,3.4599990844726562,4,0.05325719901645032,1.1062885617614906,42.00500106811523,-3.0697645535034437,41.54999923706055,4.7187611758815535,40.84000015258789,0.05325719901645032
3410,2010-02-22,41.79999923706055,42.3650016784668,41.78499984741211,42.34000015258789,2388307.0,-0.006181695856899649,-1.0350952336336015,-2.037656000345468,48.38448658478942,52.18601979106729,-1.0797002294932554,-1.0488699145968354,0.5493040653650851,-1.7505688156785055,10.967140026550462,0.5800018310546875,-0.4801584596618298,0.9777492523193345,-0.797804735554827,2.753303240193496,0.08997225838225376,1.8655262462564153,-2.13343094628906,76.8441854066088,30.296735279180886,0.8877769939370802,2,-0.7574977874755859,-0.7774982452392578,1.208749771118164,-1.4950008392333984,3.9249916076660156,0,0.06961722250061797,2.381411189152201,42.060001373291016,1.1062885617614906,42.00500106811523,-3.0697645535034437,41.54999923706055,0.06961722250061797
3411,2010-02-23,41.26499938964844,42.22999954223633,40.96500015258789,41.79999923706055,3088964.0,-0.01279903964538287,-1.229077110774267,0.9907387784512356,43.44199379815731,51.80664168814474,-0.3897248402027387,-0.429570166958392,1.094893015252083,-1.1471957228505403,9.212710093427193,1.2649993896484375,-0.21200665928321882,0.3752494812011733,-1.3572031882375413,2.107702150639888,-0.490976853518184,1.2414758159205306,-1.436525095615231,21.428493577691672,-20.183263343800217,0.866226334719359,2,-0.22249794006347656,-0.24249839782714844,1.7150001525878906,-0.9600009918212891,4.654998779296875,1,0.08893740549922846,-1.0350952336336015,41.79999923706055,2.381411189152201,42.060001373291016,1.1062885617614906,42.00500106811523,0.08893740549922846
3412,2010-02-24,40.65499877929688,41.47000122070313,40.209999084472656,41.45000076293945,5082353.0,-0.014782518341793005,2.0179587100428638,1.4859854399737473,53.75231977005931,52.37619178750087,0.2855799864377957,0.21591556548681723,1.6886253153976085,-0.44804347938238465,8.626387242482867,1.2600021362304759,0.011182119694353787,-0.25025100708007386,-1.9676643148921258,1.467162300731978,-1.1089576609860998,0.6084556468259521,-0.6743328421976571,20.649612954732053,-24.375751972053575,0.8587066539060252,2,0.40250205993651633,0.2525024414062429,2.272500991821282,-0.35000038146973367,6.345001220703118,2,0.10355437278512025,-1.229077110774267,41.26499938964844,-1.0350952336336015,41.79999923706055,2.381411189152201,42.060001373291016,0.10355437278512025
3413,2010-02-25,41.1150016784668,42.77000045776367,41.0,41.68000030517578,9469167.0,0.011314793087736197,-3.4528202298409347,0.7106883232168197,66.96876870370417,54.11668278246141,-0.04600853802796934,-0.1667917910841652,1.1918959754022254,-0.8060538514445454,8.419314555593695,2.1150016784667898,0.17249630375950886,0.1552518844604478,-1.5130229301644533,1.823526699085349,-0.6788855228519992,0.9893892917728948,-0.9912755968855151,35.35164486379601,-14.660522378560003,0.8341374073124503,2,0.2324981689453125,-0.1725006103515625,1.8937482833862305,-0.6350021362304688,5.939998626708984,3,0.10276050837020523,2.0179587100428638,40.65499877929688,-1.229077110774267,41.26499938964844,-1.0350952336336015,41.79999923706055,0.10276050837020523
3414,2010-02-26,41.2400016784668,42.150001525878906,40.775001525878906,41.75,4880666.0,0.0030402528249309224,1.0992344405650405,0.9026540905131962,63.555546136565965,55.38592582918892,-0.008906939800269242,-0.3063144582025501,1.0331214704861722,-0.8359212211740612,8.364488513370548,1.375,0.2562653310537186,0.2795013427734361,-1.389289338735388,1.9482920242822601,-0.5548939979809759,1.113896683527848,-1.0300025939941406,40.23445474445268,-13.16031468909619,0.8343953407544131,2,0.1074981689453125,-0.2975006103515625,1.4987478256225586,-0.7600021362304688,5.384998321533203,4,0.09723564884399605,-3.4528202298409347,41.1150016784668,2.0179587100428638,40.65499877929688,-1.229077110774267,41.26499938964844,0.09723564884399605
3415,2010-03-01,42.10499954223633,42.3650016784668,41.68999862670898,41.95000076293945,4294797.0,0.020974729111642665,1.000000000000021,-0.3039201753270553,69.49625398461174,57.15960044798206,-0.6437435834774377,-1.2034808831316184,0.14048035250630164,-1.6226237565874442,8.689247656125797,1.125,0.3662445879349434,1.1257492065429702,-0.5872852978987879,2.8387837109847283,0.2692319543220876,1.9822664587638528,-1.6902003479003938,74.02341567213887,15.56140957496396,0.8565172522208798,3,-0.6149997711181641,-1.1624984741210938,0.022500991821289062,-1.345001220703125,4.145000457763672,0,0.08110677954293033,1.0992344405650405,41.2400016784668,-3.4528202298409347,41.1150016784668,2.0179587100428638,40.65499877929688,0.08110677954293033
3416,2010-03-02,42.13999938964844,42.2599983215332,41.900001525878906,42.0099983215332,4018387.0,0.0008312515803972076,-1.057155936304483,0.8387231738531207,67.16865393365501,57.921561457677804,-0.5307611079972645,-1.2937877236016675,0.055752211964033904,-1.5802459853026107,9.251420523692577,0.3599967956542969,0.4714039549743987,1.1537490844726577,-0.577891011919597,2.8853891808649124,0.2879290362765303,2.019569132668785,-1.5367840942382855,75.39059647826146,13.514706098603327,0.8658200481961277,3,-0.6499996185302734,-1.1974983215332031,-0.4250001907348633,-0.8649997711181641,4.830001831054695,1,0.08507336276703326,1.000000000000021,42.10499954223633,1.0992344405650405,41.2400016784668,-3.4528202298409347,41.1150016784668,0.08507336276703326
3417,2010-03-03,42.275001525878906,42.31999969482422,41.79999923706055,42.099998474121094,4456819.0,0.0032036577642577946,2.9245407957620775,1.3461662607470877,70.30303310537654,59.525817682350464,-0.6169895500686664,-1.4939662312147277,-0.11005916526976023,-1.6559395047516858,9.236644041782903,0.5200004577636719,0.5869720915642773,1.28150119781494,-0.47138546833923556,3.0343878639691155,0.40505786473784866,2.1579445308920313,-1.4984434174804733,75.18801018018002,11.835242222782796,0.8764433330770881,3,-0.7850017547607422,-1.2800006866455078,-0.7575006484985352,-0.6150016784667969,4.644996643066406,2,0.08622108838565268,-1.057155936304483,42.13999938964844,1.000000000000021,42.10499954223633,1.0992344405650405,41.2400016784668,0.08622108838565268
3418,2010-03-04,41.75,42.20000076293945,41.599998474121094,41.95000076293945,3325805.0,-0.012418722813233307,-1.3999908447964111,-1.1428415729357397,64.32529662579569,60.82181696030168,-0.14747215585055073,-0.8972214768067488,0.3835224969345745,-1.074399457844848,8.772540042088528,0.6750030517578125,0.6410766782374537,0.6817497253417955,-1.0660347315719036,2.4295341822554946,-0.19214250311505765,1.5556419537986486,-0.8139665036523454,61.32065286498132,-3.5484219403987893,0.8738922284568504,3,-0.26000022888183594,-0.6649990081787109,-0.2324991226196289,0.06499862670898438,4.8899993896484375,3,0.12574850299401197,2.9245407957620775,42.275001525878906,-1.057155936304483,42.13999938964844,1.000000000000021,42.10499954223633,0.12574850299401197
3419,2010-03-05,43.099998474121094,43.099998474121094,41.8650016784668,42.0099983215332,4583765.0,0.03233529279331959,1.2660488491164952,-5.449979972915752,71.42853109131327,63.38226634991545,-1.491254289809568,-2.063997736894514,-0.9992978358188793,-2.3731669421743007,8.078081419665157,1.3499984741210938,0.6162972786565675,1.8482482910156222,0.05464806754870466,3.6418485144825397,0.9514481792821599,2.7450484027490845,-2.017247620860161,100.0,31.698828360076305,0.8968001117334596,3,-1.4449996948242188,-1.8499984741210938,-1.5974979400634766,-1.2749996185302734,3.585002899169929,4,0.09176338679987239,-1.3999908447964111,41.75,2.9245407957620775,42.275001525878906,-1.057155936304483,42.13999938964844,0.09176338679987239
3420,2010-03-08,43.22999954223633,43.42499923706055,42.95500183105469,43.11999893188477,3872531.0,0.0030162661883454955,-1.1363770352516862,0.10091797702082032,69.11997177737825,66.23537501427333,-1.5612611966056065,-2.0460872623940816,-1.1612868544208794,-2.442198394170255,7.601723583623679,0.4699974060058594,0.6089625025599403,1.8177494049072251,-0.08304360426192403,3.7185424140763743,0.8673529003226506,2.7681459094917997,-1.9455239268893791,89.31508968192755,22.515678186930373,0.9503965045845729,3,-1.4125003814697266,-1.8174991607666016,-1.727499008178711,-1.2950000762939453,3.299999237060554,0,0.07853343728229079,1.2660488491164952,43.099998474121094,-1.3999908447964111,41.75,2.9245407957620775,42.275001525878906,0.07853343728229079
3421,2010-03-09,43.27999877929688,43.49499893188477,43.0099983215332,43.22999954223633,2947073.0,0.001156586573906937,1.0208378036859245,0.4545359966709221,65.4740351866095,67.53778783833447,-1.4476053499384989,-1.9383178057274293,-1.2552805650824936,-2.474866655956312,7.260255305551054,0.4850006103515696,0.6284029736694947,1.7044986724853572,-0.25105918786327663,3.660056532833991,0.7267197423110403,2.682277602659674,-1.7386603293442988,88.65434825057426,22.60624424675629,0.9777789301743183,3,-1.1449985504150462,-1.8324985504150462,-1.834998130798347,-1.299999237060554,2.670001983642571,1,0.0686229506578413,-1.1363770352516862,43.22999954223633,1.2660488491164952,43.099998474121094,-1.3999908447964111,41.75,0.0686229506578413
3422,2010-03-10,44.03499984741211,44.36999893188477,43.15999984741211,43.20000076293945,4230054.0,0.017444572306143158,-1.6448040956883696,16.700236514837027,67.23256672473988,67.56709872956066,-1.8693103295758817,-2.5396002586971704,-2.0489890918825537,-3.199986932572841,7.729019159252061,1.2099990844726634,0.7241014195181918,2.279249763488771,0.11484153353158177,4.44365799344596,1.1970456485101764,3.3614538784673655,-2.2201489299890227,87.90617223424142,24.152973272562804,1.0822041149785944,3,-1.4624996185302734,-2.1499996185302734,-2.7024993896484375,-2.0550003051757812,1.6150016784667898,2,0.06665155861158722,1.0208378036859245,43.27999877929688,-1.1363770352516862,43.22999954223633,1.2660488491164952,43.099998474121094,0.06665155861158722
3423,2010-03-11,44.2400016784668,44.48500061035156,43.849998474121094,44.040000915527344,4015373.0,0.00465542935767127,-1.1896412246374428,0.23952213440540912,68.0463346116341,68.06607522679043,-1.770612835218003,-2.5629391179569723,-2.2869233422049646,-3.3622758798106105,7.8773445665578175,0.6350021362304688,0.9196961013723381,2.285501480102539,-0.027449943865121895,4.5984529040702,1.1290257681187086,3.4419771920863695,-2.0163270787298373,90.64889191735207,29.4842308039783,1.1564757119838291,3,-1.1975021362304688,-2.2975006103515625,-2.7950010299682617,-2.2600021362304688,1.8599967956542969,3,0.06057858021698426,-1.6448040956883696,44.03499984741211,1.0208378036859245,43.27999877929688,-1.1363770352516862,43.22999954223633,0.06057858021698426
3424,2010-03-12,44.25500106811523,44.7400016784668,44.08000183105469,44.43999862670898,3044030.0,0.0003390458652656747,-1.467307445488707,-0.9249842644338058,71.1820480987094,68.2533856839124,-1.4672562224550134,-2.3806277961428677,-2.3237541807755733,-3.3567148572395453,8.102332322941882,0.6599998474121094,1.1038044098532112,2.0977508544921832,-0.27770123477122155,4.473202943755588,0.9100248098604808,3.2854768991238856,-1.6242877864676402,72.82909513663415,13.084012334658425,1.1877260446317033,3,-1.085000991821282,-2.1849994659423757,-2.810000419616692,-2.275001525878899,2.1599998474121165,4,0.05389217634098187,-1.1896412246374428,44.2400016784668,-1.6448040956883696,44.03499984741211,1.0208378036859245,43.27999877929688,0.05389217634098187
3425,2010-03-15,43.72000122070313,44.349998474121094,43.55500030517578,44.20000076293945,2231274.0,-0.012089025748494464,1.0384700030811216,2.594626360936946,71.18204809870957,68.69931836891847,-0.758881197222145,-1.6535704222494232,-1.8620633350902338,-2.7912831554595314,8.20418818431016,0.7949981689453125,1.1805344813964425,1.3870010375976634,-0.8987132196399443,3.672715294835271,0.24414390897886307,2.5298581662164636,-0.6674302596917059,41.04055037375181,-22.57844240008707,1.1428571286188027,3,-0.5500011444091868,-1.6499996185302805,-2.275000572204597,-1.740001678466804,2.4449996948242116,0,0.06781793389300828,-1.467307445488707,44.25500106811523,-1.1896412246374428,44.2400016784668,-1.6448040956883696,44.03499984741211,0.06781793389300828
3426,2010-03-16,44.150001525878906,44.44499969482422,43.77000045776367,43.88999938964844,2230930.0,0.009835322350635112,-1.6999969482421875,-0.5416716337251429,81.12198866801648,69.90142454254513,-0.9764643117302683,-1.9213898276915486,-2.3399656775007927,-3.1941097588432186,8.276532426791563,0.7249984741210866,1.3043810074362767,1.6515012741088881,-0.6582476412140181,3.9612501894317944,0.49662681644743145,2.806375731770345,-0.7599444213764031,62.6582614658078,-6.131853861588354,1.154874457661455,3,-0.9800014495849609,-2.0500011444091797,-2.678750991821289,-2.170001983642578,3.5999984741210938,1,0.05390707069450307,1.0384700030811216,43.72000122070313,-1.467307445488707,44.25500106811523,-1.1896412246374428,44.2400016784668,0.05390707069450307
3427,2010-03-17,44.54999923706055,44.64500045776367,44.27999877929688,44.400001525878906,2973704.0,0.009059970495067349,1.1470677332854209,0.5769095337304498,80.91806813577728,71.74506582143196,-1.139664392168946,-2.1977933085476735,-2.7932317553375725,-3.5499614700541287,9.094415641230096,0.4949989318847656,1.3343279595527662,1.9014989852905302,-0.5350628355831688,4.338060806164229,0.6832180748536842,3.119779895727376,-0.9949989318847656,83.96605728155653,10.494024083311984,1.2182809104368493,3,-1.24749755859375,-2.319997787475586,-3.046248435974121,-2.5699996948242188,3.9949913024902344,2,0.03142539954780199,-1.6999969482421875,44.150001525878906,1.0384700030811216,43.72000122070313,-1.467307445488707,44.25500106811523,0.03142539954780199
3428,2010-03-18,44.75500106811523,45.09000015258789,44.349998474121094,44.43999862670898,3667089.0,0.004601612448157821,-1.9898891817327964,2.1000483202360063,81.18898009859326,72.82956015557419,-0.9762422690702977,-2.3043540186319262,-3.040707841513729,-3.7037482135784856,9.905869347012262,0.7400016784667969,1.4026985437621562,1.9690008163452077,-0.6202518150184133,4.558253447708829,0.6743745006633972,3.2636271320270183,-0.9850006103515554,78.17595323951036,0.47895235932234925,1.294626315681811,3,-0.7325000762939382,-2.3500003814697195,-3.2799997329711843,-2.775001525878899,2.349998474121101,3,0.019997775363730153,1.1470677332854209,44.54999923706055,-1.6999969482421875,44.150001525878906,1.0384700030811216,43.72000122070313,0.019997775363730153
3429,2010-03-19,44.29999923706055,45.04499053955078,44.08000183105469,44.775001525878906,9460686.0,-0.010166502518057952,-1.1092716198131418,-1.5079320868048827,71.00475723221969,73.03898076166767,-0.3722673006390522,-1.7633401316835773,-2.629991088502294,-3.1857657604265484,10.633134241582344,0.9649887084960938,1.444357140172258,1.4019990921020522,-1.248098331421339,4.052096515625443,0.07695038034035662,2.727047803863748,-0.26599884033203125,48.534137194917385,-28.403664081663145,1.325048711761697,3,-0.25,-1.8799991607666016,-2.887497901916504,-2.3199996948242188,2.1000022888183523,4,0.040632037653732134,-1.9898891817327964,44.75500106811523,1.1470677332854209,44.54999923706055,-1.6999969482421875,44.150001525878906,0.040632037653732134
3430,2010-03-22,44.709999084472656,44.709999084472656,43.849998474121094,44.0,2973216.0,0.009255075721742001,1.4225400543729383,-1.4947277122366869,72.94640083705283,73.86924361171694,-0.6149164783410583,-2.0492164342680894,-3.064628206836396,-3.5289631196614124,11.102037100546546,0.8600006103515625,1.5803522242316106,1.6664989471435518,-1.0485141628275088,4.3815120571146124,0.3089923921580251,3.0240055021290786,0.3800010681152344,71.21203363870184,-5.6768684648376535,1.3575065549855292,3,-0.5849990844726562,-2.2024993896484375,-3.2974977493286133,-2.729999542236328,1.2150001525878906,0,0.03813468722809299,-1.1092716198131418,44.29999923706055,-1.9898891817327964,44.75500106811523,1.1470677332854209,44.54999923706055,0.03813468722809299
3431,2010-03-23,44.935001373291016,45.1500015258789,44.65999984741211,44.75,3344323.0,0.00503248251902777,-1.6849283571793974,0.2605656504873148,73.37431390834429,74.55165996545077,-0.6486843761058125,-2.092455239572054,-3.262192434369915,-3.665377059699594,12.118818919141154,0.49000167846678977,1.5516722525025628,1.7080011367797852,-0.9969620667015704,4.412964340261141,0.3555195350391074,3.060482738520463,-1.0850028991699219,83.46156554808314,6.094889790317865,1.3524816017406796,3,-0.5825004577636719,-2.397500991821289,-3.5225000381469727,-2.9525012969970703,-0.9550018310546875,1,0.027372860902312723,1.4225400543729383,44.709999084472656,-1.1092716198131418,44.29999923706055,-1.9898891817327964,44.75500106811523,0.027372860902312723
3432,2010-03-24,44.8650016784668,44.90499877929688,43.95000076293945,44.834999084472656,3604753.0,-0.001557798880269412,16.36410612103135,0.16217497989566365,79.75166232488684,75.85225193358995,-0.501282664917575,-1.7822583086912829,-3.177736361036551,-3.5130028677188037,12.1818914093453,0.9850006103515625,1.5502801787571272,1.4275012969970717,-1.0829641320788141,3.9379667260729576,0.17226858245912524,2.6827340115350182,-1.0150032043457031,78.07698627886,-1.2649002630245576,1.2552327145379445,3,-0.5125007629394531,-2.1850013732910156,-3.822500228881836,-2.8825016021728516,-0.27000045776366477,2,0.06430398336344822,-1.6849283571793974,44.935001373291016,1.4225400543729383,44.709999084472656,-1.1092716198131418,44.29999923706055,0.06430398336344822
3433,2010-03-25,45.34000015258789,45.47000122070313,44.665000915527344,44.75,3366876.0,0.010587283101542111,-1.1184265342897055,19.66497139224412,75.68806657164956,76.35292065280552,-0.8983034199473181,-2.0285036402808956,-3.6352010674492874,-3.8873387219761995,13.045568779957922,0.8050003051757884,1.6072080856217639,1.6912498474121094,-0.7047797075246223,4.087279402348841,0.49323506994374355,2.889264624880475,-1.4640016174316415,91.97525631425478,14.616665738518208,1.198014777468365,3,-0.8274993896484375,-2.5,-4.464999198913574,-3.3575000762939453,-2.2750015258789134,3,0.07068792183892292,16.36410612103135,44.8650016784668,-1.6849283571793974,44.935001373291016,1.4225400543729383,44.709999084472656,0.07068792183892292
3434,2010-03-26,45.25,45.45000076293945,45.02000045776367,45.43999862670898,3099878.0,-0.0019850055642920417,3.0951844653139817,-0.32203148740825743,73.37961593447226,76.59709485677915,-0.7289798757992116,-1.7103727513316542,-3.4994984943410827,-3.695219298372045,14.161789282859072,0.43000030517578125,1.59477313220075,1.40074977874756,-0.8105834721115741,3.612083029606694,0.2950831533179894,2.5064164041771306,-1.310241357421873,86.41970075869924,10.13674541792058,1.105666625429568,3,-0.6299991607666016,-2.4099998474121094,-4.326249122619629,-3.2674999237060547,-2.7550010681152273,4,0.040994465021797266,-1.1184265342897055,45.34000015258789,16.36410612103135,44.8650016784668,-1.6849283571793974,44.935001373291016,0.040994465021797266
3435,2010-03-29,45.52000045776367,45.86000061035156,45.27000045776367,45.43000030517578,2278269.0,0.005966860945053609,-1.8780505959303677,-0.4736884373682591,74.66959630630157,75.88016237214416,-0.8010366638399944,-1.8038988538287626,-3.7440564826317626,-3.857300329604115,15.27227056153082,0.6100006103515625,1.5678593235965934,1.5000001907348661,-0.6712647524474704,3.6712651339172027,0.41436771914369785,2.5856326623260344,-1.5190321120605432,82.19894346857868,7.17185843905618,1.0856324715911692,3,-0.6650009155273438,-2.4850006103515625,-4.581250190734863,-3.5375003814697266,-2.970001220703125,0,0.01933218495750566,3.0951844653139817,45.25,-1.1184265342897055,45.34000015258789,16.36410612103135,44.8650016784668,0.01933218495750566
3436,2010-03-30,45.72499084472656,46.25,45.70000076293945,45.70000076293945,3439919.0,0.004503303710488682,-43.01740192337048,0.27766710464968425,71.17786363249614,74.79791742733515,-0.8483311225394914,-1.8198441684810192,-3.938106332218233,-3.963579967263989,16.556541470280813,0.7299995422363281,1.5311239841815976,1.5257410049438462,-0.5830546497781839,3.6345366596658764,0.4713431775828312,2.5801388323048613,-1.6124805631445298,77.17350741627152,3.6195766258433792,1.0543978273610144,3,-0.6749916076660156,-2.4949913024902344,-4.6924896240234375,-3.742490768432617,-4.7249908447265625,1,0.004374159264748156,-1.8780505959303677,45.52000045776367,3.0951844653139817,45.25,-1.1184265342897055,45.34000015258789,0.004374159264748156
3437,2010-03-31,45.91999816894531,46.099998474121094,45.54499053955078,45.54499053955078,3439514.0,0.004264786512061969,-1.9599820967184098,15.006258586475347,71.10548597619382,73.67752919151299,-0.9259397035453745,-1.8211472992609643,-4.074387306943748,-4.072270555980708,17.937472982320326,0.5550079345703125,1.546221633097403,1.5384984970092788,-0.4989035639696695,3.575900557988227,0.5197974665198046,2.557199527498753,-1.6364887098898393,79.17968317537027,7.466429554311503,1.0187010304894726,3,-0.8699989318847656,-2.6899986267089844,-4.8874969482421875,-3.937498092651367,-2.1799964904785156,2,-0.04224735853802719,-43.01740192337048,45.72499084472656,-1.8780505959303677,45.52000045776367,3.0951844653139817,45.25,-0.04224735853802719
3438,2010-04-01,47.0,47.06000137329102,46.1500015258789,46.1500015258789,4219381.0,0.023519204575776165,-1.1411799553006412,2.2666164832258646,77.2051323347831,74.36645975846449,-1.848375253371664,-2.6221022637011657,-5.0641713077733,-5.053689706307416,19.837303535928562,1.1400032043457102,1.5002903293047396,2.3560003280639634,0.39474871664955913,4.317251939478368,1.3753745223567577,3.336626133771169,-2.559171297668968,97.05875753121845,24.433823121160998,0.9806258057072034,4,-1.5450000762939453,-3.082498550415039,-6.017498970031738,-5.017499923706055,-3.4350013732910227,3,-0.05117018679355034,-1.9599820967184098,45.91999816894531,-43.01740192337048,45.72499084472656,-1.8780505959303677,45.52000045776367,-0.05117018679355034
3439,2010-04-06,47.05500030517578,47.2750015258789,46.88999938964844,47.24499893188477,2931539.0,0.0011702192590592464,2.079970093229897,-0.22352819739523677,86.52790033826705,75.8755152585994,-1.64440824988354,-2.4934521764172928,-5.012269937137873,-5.023955479286528,21.054309819366075,0.38500213623046164,1.436688941380119,2.2132505416870103,0.11474005108676977,4.311761032287251,1.1639952963868936,3.262505786987127,-2.3522543357487535,89.02737638389755,11.89469994570129,1.04925524530012,4,-1.4424991607666016,-3.029998779296875,-5.909999847412109,-5.072500228881836,-2.0550003051757812,1,-0.08479442466453302,-1.1411799553006412,47.0,-1.9599820967184098,45.91999816894531,-43.01740192337048,45.72499084472656,-0.08479442466453302
3440,2010-04-07,46.625,47.18500137329102,46.4000015258789,47.099998474121094,2501895.0,-0.009138248908447721,1.4340919306380164,2.5000100387494797,77.10840252430049,76.29041399370566,-1.0216339166121529,-1.8931275274278505,-4.463814651237627,-4.514373623215086,21.814423080230338,0.7849998474121236,1.347049830160067,1.6135002136230483,-0.4853082729589886,3.712308700205085,0.5640959703320263,2.6629044569140703,-1.613583363798746,62.42789606449249,-15.852623955102814,1.0494042432910202,4,-1.0124988555908203,-2.1875,-5.479999542236328,-4.642499923706055,-0.9500007629394531,2,-0.08857911138048746,2.079970093229897,47.05500030517578,-1.1411799553006412,47.0,-1.9599820967184098,45.91999816894531,-0.08857911138048746
3441,2010-04-08,46.25,46.47999954223633,45.7400016784668,46.47999954223633,2942254.0,-0.008042895442359255,5.43477683976581,0.48421111807128286,68.72245585584835,75.06494660825692,-0.49225036174979664,-1.3536144755975172,-3.9688899512214917,-4.071383716839556,22.2617449243802,0.8849983215332031,1.3711733783336157,1.0900001525878906,-0.9109721231864754,3.0909724283622566,0.08951401470071119,2.09048629047507,-0.966953177037432,40.75173314046834,-35.28903785468153,1.0004861378871817,4,-0.279998779296875,-1.8125,-5.033749580383301,-4.267499923706055,-1.8699989318847727,3,-0.0800000164959882,1.4340919306380164,46.625,2.079970093229897,47.05500030517578,-1.1411799553006412,47.0,-0.0800000164959882
3442,2010-04-09,46.97000122070313,46.9900016784668,46.5099983215332,46.52000045776367,2459048.0,0.015567593961148818,-1.0425455932602326,-1.956528950292768,71.90898464236597,74.6450486161143,-0.9859381712852553,-1.9420274264979085,-4.571989723203799,-4.7202744083404795,22.162499781516875,0.7400016784667969,1.368889974040158,1.6632513046264705,-0.41916864635864215,3.745671255611583,0.6220413291339142,2.704461280119027,-1.447919833390607,80.13027130328545,4.1794964806978925,1.0412099754925566,4,-0.822500228881843,-2.532501220703132,-5.753750801086433,-4.987501144409187,-2.290000915527351,4,-0.12710242847666164,5.43477683976581,46.25,1.4340919306380164,46.625,2.079970093229897,47.05500030517578,-0.12710242847666164
3443,2010-04-12,46.91999816894531,47.11999893188477,46.36999893188477,47.06999969482422,2450176.0,-0.0010645742060525487,4.999999999999659,-0.3333361590302156,78.17199916979149,75.17753564226089,-0.76912457615839,-1.7717919059072358,-4.3929398830093405,-4.60336009138782,21.908755055991342,0.75,1.3517530510037261,1.4792484283447251,-0.6583225054973596,3.61681936218681,0.41046296142368277,2.5480338952657675,-1.1875663650048196,76.87274317765592,-2.440877138593166,1.0687854669210413,4,-0.6474971771240234,-2.4824981689453125,-5.677497863769531,-4.937498092651367,-1.4199981689453125,0,-0.067774863908312,-1.0425455932602326,46.97000122070313,5.43477683976581,46.25,1.4340919306380164,46.625,-0.067774863908312
3444,2010-04-13,46.63999938964844,46.9900016784668,46.1500015258789,46.84000015258789,3532677.0,-0.005967578649271887,2.3599749757768858,1.3333248563145312,71.34954071763495,74.80864057685348,-0.30309260737555377,-1.3744209267167946,-4.023172421307848,-4.277517571258279,21.348332793239106,0.8400001525878977,1.3129242400085346,1.0799997329711886,-1.0451149546329503,3.2051144205753275,0.01744238916911911,2.142557076773258,-0.7224592190753327,62.28359178242727,-17.30899857513554,1.062557343802069,4,-0.23000335693359375,-2.069997787475586,-5.352499008178711,-4.657499313354492,-2.8499984741210938,1,-0.06593054895326489,4.999999999999659,46.91999816894531,-1.0425455932602326,46.97000122070313,5.43477683976581,46.25,-0.06593054895326489
3445,2010-04-14,46.68500137329102,46.92499923706055,46.43999862670898,46.86999893188477,2597979.0,0.0009648795932997167,2.2881601406922876,0.9249842644338058,70.16127189273853,74.69568593910263,-0.1849051584726169,-1.2499909018717759,-3.9923123903407784,-4.268444135626659,21.42359003809105,0.4850006103515696,1.3008642990416988,0.9767517089843807,-1.017556370010844,2.9710597879796055,-0.020402330513235256,1.9739057484819966,-0.6045658400812215,68.47837504630184,-10.185915782067852,0.9971540394976139,4,-0.275005340576179,-1.5699996948242259,-5.232501983642585,-4.702501296997077,-4.31500244140625,2,-0.0360929918330265,2.3599749757768858,46.63999938964844,4.999999999999659,46.91999816894531,-1.0425455932602326,46.97000122070313,-0.0360929918330265
3446,2010-04-15,46.52999877929688,47.03499984741211,46.25,46.849998474121094,3072287.0,-0.003320179703000248,1.2753538257408226,1.7297509072912847,68.81349736937159,74.4410205383446,0.10761312000238377,-0.9565874460119801,-3.7703890684720918,-4.055567038676507,21.334943249383656,0.7849998474121094,1.3128348992764316,0.702749252319343,-1.181027602942855,2.586526107581541,-0.239139175311756,1.644637679950442,-0.37999725341798296,39.17507934198351,-37.929174123112524,0.9418884276311005,4,-0.022497177124030543,-1.3874988555908274,-4.914999008178718,-4.547498703002937,-4.529998779296882,3,-0.018375232423534005,2.2881601406922876,46.68500137329102,2.3599749757768858,46.63999938964844,4.999999999999659,46.91999816894531,-0.018375232423534005
3447,2010-04-16,45.95000076293945,46.86999893188477,45.67499923706055,46.22000122070313,7929150.0,-0.012465033990404772,-1.9146209277118136,0.8437522351763517,56.73288904383438,72.16632683935029,0.7736747285692616,-0.28071971155966935,-3.1330211556004173,-3.4140927422959777,20.819315408418245,1.1949996948242259,1.2832008591048023,0.05275115966797017,-1.7326647135268871,1.8381670328628275,-0.839956776929462,0.9454590962654024,1.325000762939446,19.03125148496023,-53.87068987562865,0.8927079365974288,4,0.5249996185302734,-0.7325000762939453,-4.158750534057617,-3.967500686645508,-4.075000762939453,4,-0.03416756624061901,1.2753538257408226,46.52999877929688,2.2881601406922876,46.68500137329102,2.3599749757768858,46.63999938964844,-0.03416756624061901
3448,2010-04-19,45.6500015258789,46.0099983215332,45.31499862670898,45.64500045776367,3032199.0,-0.006528818978878359,-1.0902097781754745,-0.018522443097502124,54.219420488602495,68.57649574494313,0.9633441161168079,0.09461984742666374,-2.717509094322793,-3.053418236520237,19.809654593352978,0.6949996948242259,1.2684939783521259,-0.29199810028077167,-2.0000576546446283,1.416061454083085,-1.1460278774627,0.5620316769011566,1.592999954223636,19.47689891946551,-49.578837834094756,0.8540297771819281,4,0.5999984741211009,-0.2350006103515554,-3.421251296997063,-3.667501449584954,-4.944999694824212,0,-0.021248656917420394,-1.9146209277118136,45.95000076293945,1.2753538257408226,46.52999877929688,2.2881601406922876,46.68500137329102,-0.021248656917420394
3449,2010-04-20,46.099998474121094,46.21500015258789,45.22000122070313,45.5099983215332,4067925.0,0.009857545086544794,1.426816276592263,117.97482837545365,55.89428640766531,66.21937173198367,0.4063679254287109,-0.22515524578965085,-3.017786280787824,-3.465214337622811,19.144727056503125,0.9949989318847585,1.253560100161252,0.06799888610839844,-1.4554852676060221,1.591483039822819,-0.6937431907488119,0.8297409629656087,1.0658828918456962,48.48473384322088,-18.127386029434547,0.7617420768572093,4,0.07000160217285867,-0.68499755859375,-3.6074981689453125,-4.117498397827148,-4.539997100830078,1,-0.013015151713245965,-1.0902097781754745,45.6500015258789,-1.9146209277118136,45.95000076293945,1.2753538257408226,46.52999877929688,-0.013015151713245965
3450,2010-04-21,46.415000915527344,47.209999084472656,46.31000137329102,46.599998474121094,5425982.0,0.006833024985523073,-3.5569891642363127,-0.3135551029644716,56.85892788346316,64.90120195727421,0.06531280945968376,-0.4278078110775283,-3.1953420857394192,-3.736283593304634,19.106698945226892,1.1100006103515625,1.096099006498335,0.2977512359619112,-1.0998724589509052,1.6953749308747277,-0.40106061149450056,0.996563083418323,-1.1949996948242116,60.05030038377031,-5.009999488766475,0.6988118474564099,4,-0.20000076293945312,-1.0,-3.7950000762939453,-4.432500839233398,-3.1100006103515625,2,-0.05655499188241642,1.426816276592263,46.099998474121094,-1.0902097781754745,45.6500015258789,-1.9146209277118136,45.95000076293945,-0.05655499188241642
3451,2010-04-22,46.165000915527344,47.24499893188477,45.875,46.4900016784668,4146123.0,-0.005386189703087241,-2.0276132708933265,1.756784064665127,52.40907004029993,62.73454477926687,0.33747703838189835,-0.0853083961719392,-2.8078053951905844,-3.4535771533521995,18.49226684973104,1.3699989318847727,0.8806455844720986,-0.013748741149903765,-1.2957985918857275,1.26830110958592,-0.6547736665178192,0.6272761842180117,-0.9449996948242116,46.66670434273127,-15.92154615062568,0.6410249253679136,4,0.06749916076660867,-0.6424999237060547,-3.5450000762939453,-4.182500839233398,-3.31500244140625,3,-0.08220517509761693,-3.5569891642363127,46.415000915527344,1.426816276592263,46.099998474121094,-1.0902097781754745,45.6500015258789,-0.08220517509761693
3452,2010-04-23,47.75,47.78499984741211,46.2599983215332,46.27000045776367,5215181.0,0.03433334892320028,-1.033330196812447,-4.5538340551897365,56.70840311017024,60.34970077264229,-1.2574812375590554,-1.5210749353529565,-4.247393019426134,-4.969975243525006,18.93228950514819,1.6199989318847656,0.7812330075429159,1.4270004272460923,0.11839898260986814,2.7356018718823165,0.7726997049279802,2.0813011495642044,-2.4489988708496,98.63548280113444,38.738326665832815,0.6543007223181132,4,-1.2474994659423828,-1.9325008392333984,-5.114999771118164,-5.767499923706055,-4.689998626708984,4,-0.12041884816753923,-2.0276132708933265,46.165000915527344,-3.5569891642363127,46.415000915527344,1.426816276592263,46.099998474121094,-0.12041884816753923
3453,2010-04-26,48.54499053955078,48.70500183105469,47.849998474121094,48.0,5141208.0,0.016649016535094985,-1.0236919326441245,0.3682369649434368,61.769285933818175,59.285228018884865,-2.008992994991708,-2.1751663636607645,-4.879416883406961,-5.696474339730102,19.149543241076188,0.9550018310546875,0.779450526047782,2.061741447448732,0.49959467243557754,3.6238882224618862,1.2806680599421512,2.8428148349553126,-3.0949494873046817,95.40857206656945,37.577038584157116,0.7810733875065786,4,-1.582489013671875,-2.2674903869628906,-5.778738975524902,-6.587490081787109,-5.509990692138672,0,-0.13739812214231617,-1.033330196812447,47.75,-2.0276132708933265,46.165000915527344,-3.5569891642363127,46.415000915527344,-0.13739812214231617
3454,2010-04-27,47.10499954223633,48.834999084472656,47.10499954223633,48.40999984741211,6550482.0,-0.029663019424038373,-1.6513396745961684,-2.394537538672602,53.2697583794883,57.40839318407928,-0.5544069366736935,-0.6209124330696127,-3.2877365913023056,-4.188804158986869,19.081680230660368,1.7299995422363281,0.6575332214166991,0.5290004730224638,-0.942486868392507,2.0004878144374345,-0.20674319768502158,1.2647441437299491,-1.3945616276855404,41.55405144172404,-15.047684498067298,0.7357436707074871,4,-0.0774993896484375,-0.7625007629394531,-3.8912487030029297,-5.002498626708984,-4.2949981689453125,1,-0.13586663355007855,-1.0236919326441245,48.54499053955078,-1.033330196812447,47.75,-2.0276132708933265,46.165000915527344,-0.13586663355007855
3455,2010-04-28,46.4000015258789,47.18500137329102,45.1500015258789,46.84000015258789,16027895.0,-0.014966522093377788,2.6017662369228387,0.3371636197814716,50.97784784944093,55.42665434853143,0.11835911489750828,0.16168293128487932,-2.436275138080539,-3.432472808228482,18.505840137838746,2.0349998474121236,0.4895742959958014,-0.2199975967407326,-1.6088387042921966,1.1688435108107313,-0.9144181505164681,0.4744229570350029,2.434997558593757,33.92132505175977,-23.665604140367087,0.6944205537757328,4,0.5924987792968821,-0.057502746582024145,-3.165001869201653,-4.297500610351555,-2.8600006103515554,2,-0.104310344685839,-1.6513396745961684,47.10499954223633,-1.0236919326441245,48.54499053955078,-1.033330196812447,47.75,-0.104310344685839
3456,2010-04-29,45.92499923706055,46.95000076293945,44.65499877929688,46.79999923706055,47076283.0,-0.010237117956848008,2.906376209337044,1.988642570420366,42.96293442046017,53.89665939037874,0.5571024633182233,0.6876961703909927,-1.8377802474933063,-2.9184374138365996,17.699133734096584,2.295001983642571,0.36561619721116045,-0.7050003051757798,-2.069371227129622,0.6593706167780624,-1.3871857661527045,-0.022814844198855155,2.9099998474121094,30.38278385269782,-23.34658486946862,0.6821854609769213,4,0.8199996948242188,0.4675006866455078,-2.6087493896484375,-3.822498321533203,-3.18499755859375,3,-0.05704951497898947,2.6017662369228387,46.4000015258789,-1.6513396745961684,47.10499954223633,-1.0236919326441245,48.54499053955078,-0.05704951497898947
3457,2010-04-30,43.97999954223633,45.1150016784668,43.77000045776367,44.31999969482422,10496791.0,-0.04235165437421806,-2.5394847135708156,0.3885716029575893,34.227442383421305,51.67532848980305,2.4510212195349865,2.613921101448476,0.18776823817751165,-0.942125038965429,17.27308881332294,2.154998779296875,0.19189847630743628,-2.553000068664552,-4.340228524390298,-0.7657716129388064,-3.4466142965274287,-1.6593858408016757,4.687799530029295,4.146083739594309,-44.728500635440035,0.893614227862873,4,2.322500228881836,2.322500228881836,-0.534998893737793,-1.8474979400634766,-1.1749992370605469,4,-0.02569352159792626,2.906376209337044,45.92499923706055,2.6017662369228387,46.4000015258789,-1.6513396745961684,47.10499954223633,-0.02569352159792626
3458,2010-05-03,44.59500122070313,44.75,43.52000045776367,43.9900016784668,4687401.0,0.013983667232105867,1.6885321081793205,-1.7794096197646316,39.40962372125448,49.84369930242407,1.8669607336082734,1.9072926209773229,-0.35254584775939435,-1.529743808879502,16.125080155930117,1.2299995422363281,0.036901037201118925,-1.8177484512329016,-3.7870351945199374,0.15153829205413416,-2.802391822876423,-0.8331050795893802,3.7789299346923713,20.22579568576661,-25.83925370041195,0.9846433716435197,5,1.582498550415032,1.582498550415032,-1.0787506103515696,-2.4624996185302805,-1.4950027465820384,0,-0.03442089484010369,-2.5394847135708156,43.97999954223633,2.906376209337044,45.92499923706055,2.6017662369228387,46.4000015258789,-0.03442089484010369
3459,2010-05-04,43.06499862670898,45.08000183105469,42.9900016784668,44.775001525878906,6584036.0,-0.03430883623978587,-1.2473158636304906,-2.826453211599189,33.75220869231717,47.276286058963414,3.2644679144284297,3.291821066579267,1.2341323758132319,0.00880383448234312,14.877154893182842,2.0900001525878906,-0.056639734529198904,-3.1482509613037166,-5.5942949998245695,-0.7022069227828638,-4.371272980564143,-1.9252289420432902,4.920618072875982,1.7877700523962214,-39.73021214063011,1.2230220192604264,5,2.8475017547607493,2.8475017547607493,0.6112518310546946,-0.7724971771240163,1.1350021362304759,1,-0.0006965930628931583,1.6885321081793205,44.59500122070313,-2.5394847135708156,43.97999954223633,2.906376209337044,45.92499923706055,-0.0006965930628931583
3460,2010-05-05,42.49499893188477,43.45000076293945,42.275001525878906,42.97000122070313,7560845.0,-0.013235799674928828,-1.568312480978527,0.2777786453162947,32.53999826349289,45.06861141709596,3.5983432553263555,3.727666456505773,1.863734711022225,0.6050377351286969,14.390477759726233,1.1749992370605469,-0.13724763813021923,-3.5117506027221594,-6.45768012027014,-0.5658210851741785,-4.98471536149615,-2.038785843948169,4.9910562655883695,4.705827634406034,-35.57560149407857,1.47296475877399,5,3.0600013732910085,3.0600013732910085,1.2350015640258718,-0.2024974822998118,2.295001983642571,2,0.007412694418728272,-1.2473158636304906,43.06499862670898,1.6885321081793205,44.59500122070313,-2.5394847135708156,43.97999954223633,0.007412694418728272
3461,2010-05-06,42.54999923706055,43.40999984741211,42.0099983215332,42.29499053955078,6682981.0,0.001294277128090604,-2.393971340981287,-0.5368578289257061,34.58745872304637,42.61072870741553,3.3264390774026182,3.5639861568991904,1.8874523147809086,0.5703112661656746,14.766771612376575,1.4000015258789062,-0.27271936597832536,-3.271750259399411,-6.594030072058075,0.05052955325925268,-4.932890165728743,-1.6106103530700793,4.310729519821287,17.391315030996683,-24.52151295625171,1.6611399063293306,5,2.872499465942383,2.872499465942383,1.3950004577636719,-0.06249809265136719,2.3400001525878906,3,0.02326678486998701,-1.568312480978527,42.49499893188477,-1.2473158636304906,43.06499862670898,1.6885321081793205,44.59500122070313,0.02326678486998701
3462,2010-05-07,41.0,42.66999816894531,40.2599983215332,41.22999954223633,11909221.0,-0.03642771480264839,-1.818708492929437,-0.9019282263010666,31.066743623420578,39.199335117371355,4.2669763969269,4.894752071956944,3.5194464785240314,2.121877378327163,15.032305592269882,2.4099998474121094,-0.4953957479511075,-4.523249435424802,-8.432134602517827,-0.6143642683317765,-6.477692018971311,-2.5688068518782927,5.181626495933024,15.352720739829131,-28.18369614049829,1.9544425835465116,5,3.5474987030029297,3.5474987030029297,3.1399993896484375,1.6825008392333984,4.75,4,0.042439065328458536,-2.393971340981287,42.54999923706055,-1.568312480978527,42.49499893188477,-1.2473158636304906,43.06499862670898,0.042439065328458536
3463,2010-05-10,43.7400016784668,43.79499053955078,41.77000045776367,42.0,10671557.0,0.06682930923089758,1.1892028431152195,-7.565239745907485,41.90117124653254,37.93615876926516,0.8646345855731212,2.007208482261177,0.8801398062314405,-0.613222603830593,15.10651727505695,2.7949905395507812,-0.625101020730952,-1.6242479324340806,-5.55256663237229,2.304070767504129,-3.588407282403189,0.33991141753502774,1.494164309562258,72.19918720098771,28.07881318762402,1.9641593499691055,5,-0.0175018310546875,0.8074970245361328,0.3999977111816406,-1.0575008392333984,2.1599998474121023,0,-0.021376345162586463,-1.818708492929437,41.0,-2.393971340981287,42.54999923706055,-1.568312480978527,42.49499893188477,-0.021376345162586463
3464,2010-05-11,43.56499862670898,43.59000015258789,42.4900016784668,43.43000030517578,5336487.0,-0.0040009841116209754,10.891787120852836,0.07758516741900492,40.12472457097838,36.73025618276932,0.5416400748875887,2.04486987368022,1.1518506861695315,-0.4331680314455113,15.460598348975102,1.25,-0.9329249923336391,-1.6455009460449261,-5.604169042391057,2.3131671503012043,-3.6248349942179914,0.3338331021281391,0.8733005346807445,93.49384952901583,49.26569797174176,1.979334048173065,5,0.040000915527350855,0.9825000762939524,1.1212520599365305,-0.477497100830071,2.8900032043457102,1,-0.010673709795615549,1.1892028431152195,43.7400016784668,-1.818708492929437,41.0,-2.393971340981287,42.54999923706055,-0.010673709795615549
3465,2010-05-12,45.0,45.18999862670898,43.04999923706055,43.560001373291016,6984682.0,0.03293931868532751,1.3516530042905066,10.666789115262366,46.26960728748105,37.097664279104976,-1.2436153639082121,0.5029462205555291,-0.1956598445699882,-1.8563188276020668,15.358795015469246,2.1399993896484304,-1.3497311824228788,-0.1262495040893583,-4.024040922986352,3.771541914807635,-2.0751452135378585,1.822646205359142,-4.740001678466797,96.14607271911308,50.06896373401699,1.948895709448498,5,-2.2750015258789062,-0.4525012969970703,-0.18124866485595703,-1.8049983978271484,1.5600013732910227,2,-0.017777760823567745,10.891787120852836,43.56499862670898,1.1892028431152195,43.7400016784668,-1.818708492929437,41.0,-0.017777760823567745
3466,2010-05-13,45.67499923706055,46.20000076293945,45.52999877929688,45.599998474121094,4167050.0,0.014999983045789866,-5.232572168698559,0.05208391282348796,42.9445694681341,38.066233955184174,-2.187886046853933,-0.2523287330844397,-0.7746491396450068,-2.5262797564982833,15.247244654168624,1.2000007629394531,-1.6145487166230268,0.5914997100830064,-3.2599459042492853,4.442945324415298,-1.3342230970831395,2.5172225172491522,-5.316400909423827,91.16159410610248,49.5957387354249,1.9257228071661456,5,-2.4449996948242188,-1.1275005340576172,-0.649998664855957,-2.4799976348876953,0.5400009155273438,3,-0.019375989848186337,1.3516530042905066,45.0,10.891787120852836,43.56499862670898,1.1892028431152195,43.7400016784668,-0.019375989848186337
3467,2010-05-14,44.38000106811523,46.30500030517578,43.94499969482422,46.0250015258789,7108733.0,-0.028352450806273133,1.1405920484683103,-21.933116321652,36.30388025386494,37.72115134769645,-0.9277427309640842,0.9686831167823016,0.5989383082240849,-1.2246212107671184,16.161976681543404,2.3600006103515625,-1.8635634479426102,-0.6249984741210994,-4.466067377115557,3.2160704288733584,-2.545532925618332,1.295535977376133,-3.7877466430663986,57.5523858471781,21.855540233255454,1.9205344514972298,5,-1.097501754760735,0.16749763488770242,0.8237495422363352,-1.1849994659423757,2.5149993896484446,4,0.011491624814304435,-5.232572168698559,45.67499923706055,1.3516530042905066,45.0,10.891787120852836,43.56499862670898,0.011491624814304435
3468,2010-05-17,44.68000030517578,45.4900016784668,43.81999969482422,43.89500045776367,4593404.0,0.006759784358727483,-2.5721915097611228,-0.4772034218636588,41.379316891493694,38.568607814271616,-1.357134021954323,0.6242957692999056,0.399559665886585,-1.5131142363232044,17.42295938916258,1.6700019836425781,-2.018320297110236,-0.2764991760253892,-4.107759813277447,3.5547614612266685,-2.192129494651418,1.6391311426006396,-3.7449811273193347,57.40496500776439,21.521670822421427,1.91563031862603,5,-1.397500991821289,-0.13250160217285156,0.6125001907348633,-1.4849987030029297,2.0600013732910156,0,0.02394806820760631,1.1405920484683103,44.38000106811523,-5.232572168698559,45.67499923706055,1.3516530042905066,45.0,0.02394806820760631
3469,2010-05-18,45.5,45.86999893188477,44.97999954223633,45.56000137329102,4653109.0,0.01835272357259199,1.6176587735684655,-0.076434885291797,46.826512615395906,40.155998297816396,-2.0063991436886397,-0.2560888616616239,-0.35173753171879696,-2.3248658671368787,18.561600013987945,1.1899986267089915,-1.8966007227092092,0.57350044250488,-3.229350393763923,4.376351278773683,-1.3279249756295215,2.4749258606392814,-4.2427819545043945,75.26881594414019,37.52062247202521,1.9014254181344026,5,-2.217500686645508,-0.9525012969970703,-0.14499950408935547,-2.2524986267089844,1.3300018310546875,1,0.008791242327008675,-2.5721915097611228,44.68000030517578,1.1405920484683103,44.38000106811523,-5.232572168698559,45.67499923706055,0.008791242327008675
3470,2010-05-19,43.790000915527344,45.13999938964844,43.33000183105469,45.09000015258789,7239614.0,-0.0375823974609375,1.5857150252996586,21.666158052003283,43.07493458841744,41.09905117174651,-0.104360571063836,1.3145670525882238,1.4043192436977705,-0.6164785439341927,19.041942678816497,2.1699981689453125,-1.9178857307126123,-1.0052486419677749,-4.7728226321371565,2.762325348201607,-2.8890356370524657,0.878538353116916,-2.229915934450929,15.462162030471433,-22.25860672865572,1.8837869950846924,5,-0.5075016021728516,0.7574977874755859,1.699997901916504,-0.4524993896484375,2.4699974060058594,2,0.0608586631607575,1.6176587735684655,45.5,-2.5721915097611228,44.68000030517578,1.1405920484683103,44.38000106811523,0.0608586631607575
3471,2010-05-20,42.36999893188477,44.22000122070313,41.599998474121094,44.0099983215332,8615544.0,-0.03242753948285615,1.543685580850998,1.2615387324046932,44.59368753724391,42.6020449399491,1.4387200085318668,2.5673065849386134,2.8532161095244746,0.7877302452858359,20.320749660375633,2.6200027465820384,-1.7616849500087923,-2.2355005264282184,-6.093777622846758,1.6227765699903216,-4.164639074637492,-0.30636197821894484,3.9350013732910085,16.365571904380605,-24.54456952644846,1.9291385482092709,5,1.5825004577636648,2.177499771118157,3.3924999237060476,0.9675025939941335,3.7900009155273366,3,0.09889078468333734,1.5857150252996586,43.790000915527344,1.6176587735684655,45.5,-2.5721915097611228,44.68000030517578,0.09889078468333734
3472,2010-05-21,42.0,42.349998474121094,40.99499893188477,42.22000122070313,33610868.0,-0.008732568827287235,4.645881679753284,0.13414713571954082,41.14031934567997,42.51750583985437,2.1964684847292943,2.618705103352845,3.2240665886913007,1.1383467202456785,21.242097090896507,1.375,-1.5363061874150077,-2.3179994583129897,-6.044365092720689,1.4083661760947095,-4.181182275516839,-0.4548166411091401,4.210900268554688,20.615406525440562,-21.964728916885363,1.863182817203851,5,1.6499996185302734,2.5474987030029297,3.825000762939453,1.3375015258789062,5.544990539550781,4,0.10035714649018779,1.543685580850998,42.36999893188477,1.5857150252996586,43.790000915527344,1.6176587735684655,45.5,0.10035714649018779
3473,2010-05-24,41.875,42.40499877929688,41.400001525878906,42.13999938964844,3688161.0,-0.0029761904761904656,1.5283008003684877,1.2045359966707891,45.506048051925994,43.115430671070776,2.267554575619023,2.3382692997755044,3.341874349257793,1.2451163662765694,21.43986922854484,1.0049972534179759,-1.3454765322561997,-2.109499931335449,-5.41289238403796,1.1938925213670615,-3.7611961576867046,-0.45780370498419387,4.127264215087891,18.051303961337993,-28.462378011470506,1.651696226351254,5,1.7749996185302734,2.6724987030029297,3.971250534057617,1.4625015258789062,3.4150009155273438,0,0.11988060794659505,4.645881679753284,42.0,1.543685580850998,42.36999893188477,1.5857150252996586,43.790000915527344,0.11988060794659505
3474,2010-05-25,40.70500183105469,40.95500183105469,39.93999862670898,40.43000030517578,7107155.0,-0.027940254780783547,1.6193579507979037,-1.0377439972361375,43.533247539396235,42.811390699061356,3.340486247805039,3.166563010825911,4.490452960287911,2.395643804109234,22.685504638463176,1.9350013732910227,-0.9702902862303233,-2.959498214721677,-6.2298917043791135,0.31089527493575986,-4.594694959550395,-1.3243014698929585,5.096971772705082,14.711597925098546,-35.558326298390114,1.6351967448287197,5,2.4174976348876953,3.682497024536133,5.127498626708984,2.6324996948242188,4.404998779296875,1,0.14826187387142875,1.5283008003684877,41.875,4.645881679753284,42.0,1.543685580850998,42.36999893188477,0.14826187387142875
3475,2010-05-26,41.560001373291016,42.400001525878906,40.91999816894531,41.22000122070313,6047819.0,0.021004778375517175,-2.14892235519465,1.2363573311138596,46.61885961392344,43.21964515970461,2.1749234380272853,2.0346907835206878,3.6407746875029545,1.5037533137015373,24.031739617669146,1.6949996948242188,-0.9090180642108976,-1.8624986648559556,-4.9939407652195555,1.2689434355076443,-3.4282197150377556,-0.29677761467415564,3.8902537318457036,37.85050852201074,-15.893504574117422,1.5657210501818009,5,1.5624980926513672,2.8274974822998047,4.232499122619629,1.7775001525878906,2.3400001525878906,2,0.1268046266512035,1.6193579507979037,40.70500183105469,1.5283008003684877,41.875,4.645881679753284,42.0,0.1268046266512035
3476,2010-05-27,43.30500030517578,43.52000045776367,41.75,42.0,6701906.0,0.04198746088122629,1.0403456312387318,3.838234469140315,57.76879153160296,45.6046353016755,0.06524734905607943,0.0878480374852657,1.9076214622550793,-0.25750634088197444,24.831198703553685,1.9599990844726562,-0.7601353563464031,0.013500213623046875,-2.8879059775447047,2.9149064047907984,-1.437202881960829,1.4642033092069227,1.8146394112552713,93.99441221725436,33.93206264321837,1.4507030955838744,5,-0.40000152587890625,1.082498550415039,2.510000228881836,0.032501220703125,0.5349998474121094,3,0.06823687785551735,-2.14892235519465,41.560001373291016,1.6193579507979037,40.70500183105469,1.5283008003684877,41.875,0.06823687785551735
3477,2010-05-28,42.849998474121094,43.65999984741211,42.73500061035156,43.599998474121094,4256592.0,-0.01050691208516874,1.1264283146106828,-0.5747125092809663,46.45417028505669,46.16850790096028,0.3133463392345064,0.47837914992923203,2.3565309770736746,0.17395302889385533,25.04724963932798,0.9249992370605469,-0.8378186139024493,-0.3850015640258775,-3.2739386121495357,2.5039354840977808,-1.829470088087703,1.059466960035948,1.9588627769266367,78.22577668031211,18.884924304314794,1.444468524061828,5,0.05500030517578125,1.5375003814697266,3.0275020599365234,0.4875030517578125,0.49500274658203836,4,0.07724624250080336,1.0403456312387318,43.30500030517578,-2.14892235519465,41.560001373291016,1.6193579507979037,40.70500183105469,0.07724624250080336
3478,2010-05-31,43.060001373291016,43.43999862670898,42.540000915527344,42.72499084472656,1766857.0,0.0049008846358944425,-1.5532198107234836,-0.4466807047526042,47.993653992231806,46.29819027616426,-0.1683202856617072,0.15545167696413387,2.13614157048589,-0.05389984211152665,25.147866505184325,0.8999977111816335,-0.9217143109963217,-0.0982486724853544,-2.9157319508244015,2.7192346058536927,-1.5069903116548815,1.3104929666841727,1.4567281202963898,83.87101405284793,27.65851056403926,1.4087416391695238,5,-0.5200023651123047,1.3274974822998047,3.0999984741210938,0.5624980926513672,1.5200004577636719,0,0.10415673532796688,1.1264283146106828,42.849998474121094,1.0403456312387318,43.30500030517578,-2.14892235519465,41.560001373291016,0.10415673532796688
3479,2010-06-01,43.03499984741211,43.40999984741211,41.75,42.599998474121094,4227430.0,-0.0005806206475045261,1.8016842593218538,1.2984707530089614,41.20805240831159,46.09075892281917,-0.5920062504868255,0.18771477051634378,2.1649202348783447,-0.044919348883752264,25.05140835325968,1.6599998474121094,-0.7915250886596397,-0.12175025939941264,-2.939474496049357,2.6959739772505316,-1.5306123777243883,1.287111858925563,1.207125794162593,77.18979499495319,24.953404024374407,1.408862118324973,6,-0.9549999237060547,1.352499008178711,3.585000991821289,1.1775016784667969,1.4650001525878906,1,0.05239923495087084,-1.5532198107234836,43.060001373291016,1.1264283146106828,42.849998474121094,1.0403456312387318,43.30500030517578,0.05239923495087084
3480,2010-06-02,42.810001373291016,43.18000030517578,42.26499938964844,42.54999923706055,3699805.0,-0.005228267106282436,-1.2048166191745564,0.5977041733533276,36.64336470218328,45.207389718923544,-0.5818248755121331,0.46116669811864597,2.377941679268133,0.17041101842211503,24.536677379602974,0.9150009155273438,-0.804984057434325,-0.36249885559082173,-3.1681441286016536,2.44314641742001,-1.7653214920962341,1.0403237809145907,1.1739966473917463,55.497458532639634,7.846736509536221,1.402822636505416,6,-1.0100021362304688,0.7524986267089844,3.874998092651367,1.467498779296875,2.1999969482421875,2,0.05372574546319697,1.8016842593218538,43.03499984741211,-1.5532198107234836,43.060001373291016,1.1264283146106828,42.849998474121094,0.05372574546319697
3481,2010-06-03,43.540000915527344,44.125,43.540000915527344,43.88000106811523,3435215.0,0.017052079393105934,-2.4411695407779734,-1.30768215029781,45.86614091927451,45.732481004878494,-1.2610154769412247,-0.2011759495625114,1.6369472193191115,-0.5403608030958864,23.613130708674905,1.3149986267089844,-0.9752216687047479,0.3180006027221651,-2.476311655910834,3.1123128613551643,-1.0791555265943344,1.7151567320386647,-3.6000022888183665,75.36845960115132,27.773501080980253,1.3971561293164982,6,-1.5075016021728516,-0.095001220703125,3.1274986267089844,0.7524986267089844,2.204998016357429,3,0.008268272916438502,-1.2048166191745564,42.810001373291016,1.8016842593218538,43.03499984741211,-1.5532198107234836,43.060001373291016,0.008268272916438502
3482,2010-06-04,42.7400016784668,44.61999893188477,42.63999938964844,43.9900016784668,5203919.0,-0.018373891140072263,-1.7310252295388275,3.676468938280547,40.90056916286002,45.2207611283156,-0.38555311668859815,0.7756306219139475,2.4186854308904984,0.2681023707105581,21.948774887603975,1.9799995422363352,-0.9767876593575622,-0.5689987182617173,-3.1739541879444104,2.0359567514209758,-1.8714764531030639,0.7334790165796292,-2.716303024291996,34.49484484012151,-11.369321945071924,1.302477734841348,6,-0.4600028991699219,0.38249778747558594,3.8287477493286133,1.6399974822998047,3.2899971008300852,4,0.02573697779416073,-2.4411695407779734,43.540000915527344,-1.2048166191745564,42.810001373291016,1.8016842593218538,43.03499984741211,0.02573697779416073
3483,2010-06-07,42.80500030517578,43.28499984741211,42.0,42.2400016784668,3689066.0,0.0015207913934578432,-1.4593251831598775,-0.4519989013671875,36.39575958122667,44.42770691074122,-0.3405728729359865,0.671416324204877,2.3204916022954336,0.21067437912537912,21.386723971852984,1.2849998474121094,-0.9053649993744841,-0.4572500228881822,-3.0631970415528116,2.1486969957764472,-1.7602235322204933,0.845723486444129,-2.597449639892581,36.759606195495905,-5.162618532769507,1.3029735093323138,6,-0.03500175476074219,0.31749916076660156,3.497499465942383,1.5749988555908203,3.6949996948242188,0,0.012615369972607038,-1.7310252295388275,42.7400016784668,-2.4411695407779734,43.540000915527344,-1.2048166191745564,42.810001373291016,0.012615369972607038
3484,2010-06-08,43.099998474121094,43.34000015258789,42.310001373291016,43.34000015258789,4724078.0,0.006891675431424771,7.58326313279822,-0.42478276427814277,45.93638035911183,44.35187588242881,-0.2906819106738041,0.35815828833001007,1.9979431406258357,-0.060670290736197785,20.780004466671336,1.029998779296875,-0.7305761756502704,-0.13900184631347656,-2.7418714056589053,2.463867713031952,-1.4404366259861874,1.1624329333592343,-2.7159498781738307,41.98469170099156,-3.1488715075282627,1.3014347796727128,6,0.08500099182128906,0.022500991821289062,3.0775012969970703,1.4225006103515625,3.2600021362304688,1,0.034338826202563455,-1.4593251831598775,42.80500030517578,-1.7310252295388275,42.7400016784668,-2.4411695407779734,43.540000915527344,0.034338826202563455
3485,2010-06-09,44.20000076293945,44.400001525878906,42.900001525878906,43.31999969482422,4449760.0,0.025522095771739917,1.343745250264495,-3.666645474052293,61.19952411991127,44.73306839224085,-1.0916130903758514,-0.8483460814055164,0.8739004009768223,-1.1424377001697508,21.234322863154777,1.5,-0.5941683326423259,1.0010004043579102,-1.5109214545169536,3.512922263232774,-0.25496052507951816,2.2569613337953385,-3.6465141535546906,83.96952900117476,33.743056259678454,1.2559609294374314,6,-1.0150012969970703,-1.0775012969970703,1.7124996185302734,0.3224983215332031,1.6699981689453196,2,0.006787312938512091,7.58326313279822,43.099998474121094,-1.4593251831598775,42.80500030517578,-1.7310252295388275,42.7400016784668,0.006787312938512091
3486,2010-06-10,44.790000915527344,45.415000915527344,43.88999938964844,43.97999954223633,4436476.0,0.013348419511399534,-2.0808059401286205,0.9204549887943404,66.62694349519047,46.97448763781127,-1.6190767487865685,-1.5895443571694798,0.25961152494016204,-1.719209302099621,22.209858290179277,1.5250015258789062,-0.2962238347769315,1.6352504730224595,-0.7192690552894376,3.9897700013343567,0.45799070886651094,2.812510237178408,-4.073853813242579,81.69839436474975,26.58097517738433,1.1772597641559477,6,-1.2075004577636719,-1.667501449584961,0.7649993896484375,-0.2675018310546875,0.1699981689453125,3,0.004911752657044355,1.343745250264495,44.20000076293945,7.58326313279822,43.099998474121094,-1.4593251831598775,42.80500030517578,0.004911752657044355
3487,2010-06-11,44.88999938964844,45.22000122070313,44.06999969482422,44.99499893188477,3562112.0,0.0022326071015199567,3.1441188802055677,-0.12962884471383632,68.02151918476272,49.199805992536916,-1.5637104010182057,-1.7385103320746822,0.12969890678289175,-1.7828296159911972,22.332381217504587,1.1500015258789134,-0.08203570625772727,1.7097490310668917,-0.7107648505321933,4.130262912665977,0.49949209026734565,2.9200059718664377,-3.8919210585691175,84.62660658473541,23.795260833685127,1.2102569407995438,6,-1.3074989318847656,-1.7674999237060547,0.5324993133544922,-0.36750030517578125,-0.39500045776366477,4,0.019046548315023948,-2.0808059401286205,44.790000915527344,1.343745250264495,44.20000076293945,7.58326313279822,43.099998474121094,0.019046548315023948
3488,2010-06-14,45.75,45.90999984741211,45.11000061035156,45.25500106811523,3641535.0,0.019157955492195455,-1.0382150129019403,-4.714296094459331,81.31594027193037,53.656237977383455,-2.237280855889537,-2.650111714548906,-0.7856563440393245,-2.5922999057256675,22.2414440818985,1.0200004577636719,-0.16868873835538523,2.516249656677246,-0.08443178204854007,5.116931095403032,1.215908937314353,3.816590376040139,-4.486906313853801,95.55555791030795,27.696942674501685,1.3003407193628937,6,-1.7950000762939453,-2.627500534057617,-1.2025012969970703,-1.2275009155273438,-1.5499992370605469,0,0.0061201918971995894,3.1441188802055677,44.88999938964844,-2.0808059401286205,44.790000915527344,1.343745250264495,44.20000076293945,0.0061201918971995894
3489,2010-06-15,45.9000015258789,46.18500137329102,45.29999923706055,45.43999862670898,3238542.0,0.003278721877134405,-1.3918922402017282,0.9293007914550463,79.52380136799671,58.420730940251616,-2.165912281729341,-2.918228726339052,-0.9921838678247354,-2.683360342126889,22.455372943659203,0.8850021362304759,-0.010539350868072006,2.6462511062621985,-0.032784130271089396,5.325286342795486,1.306733487995551,3.985768724528846,-4.265155346831428,91.32420515524093,18.85722848321008,1.3395176182666444,6,-1.8075008392333913,-2.7775020599365163,-1.7650022506713796,-1.377502441406243,-1.4600028991699219,1,0.013071861746732472,-1.0382150129019403,45.75,3.1441188802055677,44.88999938964844,-2.0808059401286205,44.790000915527344,0.013071861746732472
3490,2010-06-16,46.45500183105469,46.68999862670898,46.03499984741211,46.25,4094392.0,0.012091509514719156,-1.0629813410868323,0.44565334571720006,75.56817900332423,61.72095739403491,-2.402101960254633,-3.4396916842680696,-1.5845641465864304,-3.1684885002353127,21.937810163794946,0.7899971008300781,0.13810113137682833,3.0680013656616225,0.034949192505273174,6.101053538817972,1.5514752790834478,4.584527452239797,-4.365140132582859,91.60725501121954,20.96020154741703,1.5165260865781753,6,-2.1100025177001953,-3.1400032043457102,-2.3787527084350586,-1.9075031280517578,-0.4650001525878906,2,-0.002045015971555042,-1.3918922402017282,45.9000015258789,-1.0382150129019403,45.75,3.1441188802055677,44.88999938964844,-0.002045015971555042
3491,2010-06-17,46.56000137329102,46.834999084472656,46.11000061035156,46.25,3410293.0,0.0022602419136306118,-1.4576213105744673,1.5121883141049843,81.92772824654628,66.27953062555561,-2.272658108075383,-3.3884178355252246,-1.7144050322222384,-3.200619429044586,20.688388237777257,0.7249984741210938,0.40137388188401957,2.963500785827641,-0.34050038256724235,6.267501954222524,1.3115002016302029,4.615501370025079,-3.9181232434307347,90.05433013073471,19.524638450636786,1.6520005841974417,6,-2.1425018310546946,-3.1725025177002024,-2.923752784729011,-2.012502670288093,0.14999771118163352,3,-0.01481963962746069,-1.0629813410868323,46.45500183105469,-1.3918922402017282,45.9000015258789,-1.0382150129019403,45.75,-0.01481963962746069
3492,2010-06-18,46.21500015258789,46.7400016784668,46.0099983215332,46.56000137329102,9018111.0,-0.007409819813730567,1.0709261303378568,-1.112902233433825,76.53489437555096,70.73943449159165,-1.54540633555321,-2.857978536808517,-1.4219776164777045,-2.790881862450078,19.11603125544855,0.7300033569335938,0.7546055295768141,2.4077495574951158,-1.0034526447252503,5.818951759715482,0.7021484563849327,4.113350658605299,-2.986085089081868,64.05800114109306,-4.586476625193512,1.7056011011101824,6,-1.6424999237060547,-2.8275012969970703,-2.3262510299682617,-1.667501449584961,0.5250015258789062,4,-0.027155708405747103,-1.4576213105744673,46.56000137329102,-1.0629813410868323,46.45500183105469,-1.3918922402017282,45.9000015258789,-0.027155708405747103
3493,2010-06-21,46.89500045776367,47.31000137329102,46.61999893188477,47.09000015258789,3284256.0,0.014713844053459324,1.173228724874097,0.5652145068553621,79.2424356269687,74.4401072991313,-1.7704048626172124,-3.312440448445386,-2.1461220271867916,-3.396424954245383,17.63088629635564,1.095001220703132,0.9688468141334354,2.836749839782712,-0.7118010528449048,6.385300732410329,1.0624743934689036,4.61102528609652,-3.161233631322318,79.35321022565496,11.30263902319787,1.7742754463138077,6,-1.789999008178711,-3.270000457763672,-2.980001449584961,-2.347501754760742,-0.7849998474121094,0,-0.05117819602199336,1.0709261303378568,46.21500015258789,-1.4576213105744673,46.56000137329102,-1.0629813410868323,46.45500183105469,-0.05117819602199336
3494,2010-06-22,46.7400016784668,47.040000915527344,46.31000137329102,46.5,3007692.0,-0.003305230361101641,-1.354841289862148,-1.2307797644665284,80.09189157611864,76.5392592387099,-1.1675528335992738,-2.827078434297057,-2.0289520300540147,-3.1862747754914693,15.446930276950473,0.729999542236321,1.3343556767392997,2.3800010681152344,-0.9898174181391184,5.749819554369587,0.6950918249880615,4.064910311242407,-2.4340373245294984,56.15397255771886,-12.927452890693871,1.6849092431271757,6,-1.1400012969970703,-3.115001678466797,-2.825002670288086,-2.192502975463867,-1.4099998474121094,1,-0.05434319264685705,1.173228724874097,46.89500045776367,1.0709261303378568,46.21500015258789,-1.4576213105744673,46.56000137329102,-0.05434319264685705
3495,2010-06-23,46.83000183105469,47.52000045776367,46.4000015258789,46.54499053955078,4030011.0,0.0019255487667078075,-2.89572082531672,1.1875387427481523,77.92870336548295,77.79501033540906,-0.9445880325993983,-2.6372322305796203,-2.157965873108509,-3.2281038232047976,14.327672922646567,1.1199989318847727,1.7795535137510399,2.2065011978149442,-1.064157163575345,5.477159559205234,0.5711720171197996,3.841830378510089,-2.0433915540207934,54.30479135403877,-13.40381072648691,1.6353291806951458,6,-1.0350017547607422,-3.1000022888183594,-2.9150028228759766,-2.282503128051758,-2.4500007629394602,2,-0.05103572733069617,-1.354841289862148,46.7400016784668,1.173228724874097,46.89500045776367,1.0709261303378568,46.21500015258789,-0.05103572733069617
3496,2010-06-24,46.2599983215332,47.53499984741211,46.13999938964844,47.31000137329102,3918792.0,-0.01217175928324421,-1.162789872429517,-3.6840752737104405,81.09535658634682,79.24765893558506,-0.16107565097436805,-1.9336352705361861,-1.6294069610229087,-2.6170658463029213,13.812983072980458,1.3950004577636719,2.0996209540418675,1.4887477874755888,-1.798061894628745,4.7755574695799226,-0.1546570535765781,3.1321526285277557,-0.9813778119679455,16.39342622007654,-53.22316372544952,1.6434048410521678,6,0.06250190734863281,-2.5224990844726562,-2.344999313354492,-1.7124996185302734,-1.4499969482421875,3,-0.005836503520596281,-2.89572082531672,46.83000183105469,-1.354841289862148,46.7400016784668,1.173228724874097,46.89500045776367,-0.005836503520596281
3497,2010-06-25,46.15999984741211,46.790000915527344,45.70000076293945,46.334999084472656,3352578.0,-0.0021616618622865014,1.0092115024241721,0.16666545565518032,79.45564069124006,79.04095898217503,0.15423720549772924,-1.6579491564838094,-1.5541716428737544,-2.4782735474213524,13.236953100150922,1.0900001525878906,2.2028014860535947,1.2232492446899386,-1.9887158754999845,4.435214364879862,-0.38273331540502653,2.8292318047849037,1.375,25.06808250560251,-46.69275420123177,1.605982560094963,6,0.25749969482421875,-2.4225006103515625,-1.9100008010864258,-1.6125011444091797,0.1549987792968679,4,0.01191506150083721,-1.162789872429517,46.2599983215332,-2.89572082531672,46.83000183105469,-1.354841289862148,46.7400016784668,0.01191506150083721
3498,2010-06-28,47.54499053955078,47.54499053955078,46.099998474121094,46.20000076293945,3665365.0,0.03000413121137213,1.1487034185052514,-7.685689373297003,82.75604026883363,79.40009663782358,-1.0609250586430292,-2.8350628768290136,-2.9386709890345983,-3.786084515064843,12.723044253114688,1.4449920654296875,2.2510272499210444,2.383990478515628,-0.901684688504794,5.66966564553605,0.7411528950054134,4.026828062025842,-1.8449897766113281,100.0,23.46173998987109,1.6428375835102118,6,-0.9224948883056641,-3.8024959564208984,-3.4462413787841797,-2.9974918365478516,-1.644989013671882,0,-0.01693109730276099,1.0092115024241721,46.15999984741211,-1.162789872429517,46.2599983215332,-2.89572082531672,46.83000183105469,-0.01693109730276099
3499,2010-06-29,45.290000915527344,46.9000015258789,45.02999877929688,46.849998474121094,5856174.0,-0.04742854291132104,1.2530103869841,-1.1598583020639228,56.86399518789824,77.32185399166514,1.2275235611140616,-0.424222295585281,-0.7238900311035508,-1.4530713675176798,11.533763300447031,2.514991760253899,2.2339892479623984,0.016250801086428623,-3.1132994948861565,3.145801097059014,-1.5485243468998675,1.5810259490727248,2.2549896240234375,10.338090976656453,-62.56433344807939,1.564775147986293,6,0.9974937438964844,-1.547506332397461,-1.1912517547607422,-0.7425022125244141,1.1599998474121094,1,0.018105534958006375,1.1487034185052514,47.54499053955078,1.0092115024241721,46.15999984741211,-1.162789872429517,46.2599983215332,0.018105534958006375
3500,2010-06-30,45.11000061035156,45.70500183105469,44.81499862670898,45.41999816894531,4472614.0,-0.003974393939878862,1.0227233319461946,0.19871669470636566,52.12483662117389,74.01042158884599,1.3373032179207556,-0.06648569218629063,-0.5971740507368395,-1.204722741773253,10.302233167973233,0.8900032043457102,2.0223207162867567,-0.2787494659423828,-3.1884125040350852,2.6309135721503196,-1.733580984988734,1.1760820531039684,2.4349899291992188,10.805965477586374,-58.46464888147573,1.4548315190463517,6,1.0699939727783203,-0.8775062561035156,-1.355001449584961,-0.7225017547607422,0.45499801635741477,2,0.004876994407591262,1.2530103869841,45.290000915527344,1.1487034185052514,47.54499053955078,1.0092115024241721,46.15999984741211,0.004876994407591262
3501,2010-07-01,43.900001525878906,45.15499877929688,43.83000183105469,44.43999862670898,5339799.0,-0.02682330011307943,-2.8970699607869745,1.741939850364222,44.27083517298626,70.42552612189435,2.3806519838477698,1.235195715289798,0.5524412867740267,0.06736231606862475,9.91161188217817,1.3249969482421946,1.8046176068467332,-1.5067485809326158,-4.372377160544083,1.3588799986788516,-2.9395628707383494,-0.0739342911268821,3.5357893371581994,1.8842505406310135,-62.740512667169895,1.432814289805734,7,1.7874946594238281,0.7474937438964844,-0.1450023651123047,0.48749732971191406,0.8449974060058665,3,0.010933929967026579,1.0227233319461946,45.11000061035156,1.2530103869841,45.290000915527344,1.1487034185052514,47.54499053955078,0.010933929967026579
3502,2010-07-02,43.84000015258789,44.88499069213867,43.79999923706055,44.060001373291016,3620255.0,-0.0013667738315600308,-6.2332027872437825,0.40741185529504553,37.81885505338886,65.82290605816326,2.3113990420960064,1.4565074843814543,0.49901963442121655,0.18310468539617375,9.068116385024796,1.084991455078125,1.6042712676898887,-1.6217498779296875,-4.308514216377517,1.0650144605181424,-2.9651320471536025,-0.27836770870577254,3.379443368530268,1.0681177150063104,-57.18027140821406,1.3433821692239158,7,1.8324947357177734,0.8074951171875,-0.19375133514404297,0.5474987030029297,1.9150009155273366,4,0.02212594017625391,-2.8970699607869745,43.900001525878906,1.0227233319461946,45.11000061035156,1.2530103869841,45.290000915527344,0.02212594017625391
3503,2010-07-05,43.34500122070313,43.79499053955078,43.17499923706055,43.66999816894531,2236531.0,-0.011291033990918908,1.1565601613502468,1.4772506588985668,34.39214520209329,60.74515646104932,2.514276829253923,2.1017964054729887,0.8468762304536099,0.7341667064351753,8.027695653327175,0.6650009155273438,1.3316279336354668,-2.1437488555908146,-4.7269563179887655,0.4394586068071362,-3.43535258678979,-0.8521451243918392,3.600886757690418,4.56380883718902,-47.4558886541487,1.2916037311989745,7,2.014993667602532,1.3024940490722585,0.30124759674071555,1.0424976348876882,2.0,0,0.0685199520674431,-6.2332027872437825,43.84000015258789,-2.8970699607869745,43.900001525878906,1.0227233319461946,45.11000061035156,0.0685199520674431
3504,2010-07-06,44.58000183105469,45.2599983215332,43.525001525878906,43.70000076293945,3768102.0,0.028492342267178783,-1.821134050992907,-2.7077210197662454,39.424683140683214,56.46693199162713,1.0512039452940343,1.0365009450541294,-0.477527340817538,-0.43598234016805293,6.577280527333226,1.914997100830071,1.1320513407851607,-0.9827484130859361,-3.3539232242851185,1.3884263981132463,-2.1683358186855273,0.20283899251365511,1.988797273205563,55.53364242903992,8.169490151863492,1.1855874055995903,7,0.7799930572509766,0.06749343872070312,-1.1162528991699219,-0.1925029754638672,-0.2700004577636719,1,0.02960968238239703,1.1565601613502468,43.34500122070313,-6.2332027872437825,43.84000015258789,-2.8970699607869745,43.900001525878906,0.02960968238239703
3505,2010-07-07,44.5,44.56499862670898,43.35499954223633,44.15999984741211,3907229.0,-0.001794567693331861,4.14896069216859,0.3863633408037731,38.348388611296734,51.717268883288234,0.8559496563085318,1.2017443998978763,-0.46697372390588754,-0.29101561902438533,5.855075724270861,1.2250022888183594,0.8177635161310945,-1.0777502059936523,-3.416197031325922,1.260696619338617,-2.246973618659787,0.09147320667248238,1.7294191175402815,63.54922516786505,20.69343534270312,1.169223412666133,7,0.8599948883056641,0.2724952697753906,-1.2662506103515625,-0.11250114440917969,0.06499862670897727,2,0.04382024186380784,-1.821134050992907,44.58000183105469,1.1565601613502468,43.34500122070313,-6.2332027872437825,43.84000015258789,0.04382024186380784
3506,2010-07-08,45.0099983215332,45.29999923706055,44.56999969482422,44.68000030517578,4300449.0,0.011460636438948457,-1.6545474722393692,0.9705819654657856,43.30924908137838,47.701003148859165,0.16761898994423063,0.7473919731378231,-1.0266128199510405,-0.7425630113519404,5.7985337760710225,0.7999992370605469,0.5003325349795489,-0.578751754760745,-2.903626746331689,1.7461232368101989,-1.7411892505462134,0.5836857410247234,0.9139788079591042,86.35289809283088,44.27143667474325,1.1624374957854713,7,0.34999656677246094,-0.2375030517578125,-2.3287487030029297,-0.6224994659423828,-1.2099990844726562,3,0.012330600441508022,4.14896069216859,44.5,-1.821134050992907,44.58000183105469,1.1565601613502468,43.34500122070313,0.012330600441508022
3507,2010-07-09,45.74499893188477,45.91999816894531,45.2400016784668,45.599998474121094,2627438.0,0.016329718679414906,1.74746649609667,0.43939796779453527,43.653400813466874,43.35626543159619,-0.7067640306605654,0.08403876520444697,-1.7410341720416085,-1.4255819554018458,5.882404584652943,0.9099998474121094,0.21205946456311153,0.11349887847901385,-2.188608516358066,2.4156062733160937,-1.037554818939526,1.2645525758975538,-2.569999694824226,93.62479762640993,53.934003395837,1.151053697418539,7,-0.7074985504150462,-0.9725036621093821,-3.0062494277954173,-1.3575000762939524,-2.0849990844726634,4,-0.021860313112893937,-1.6545474722393692,45.0099983215332,4.14896069216859,44.5,-1.821134050992907,44.58000183105469,-0.021860313112893937
3508,2010-07-12,46.02999877929688,46.38999938964844,45.7750015258789,45.84500122070313,2224946.0,0.006230185901555663,-2.784637776421141,1.2758412038619775,46.137082784891824,42.16438627570659,-1.373727328820685,-0.18857717970946908,-2.0215451139266705,-1.6636802300654594,6.516549174817388,0.6450004577636648,-0.05921444686511279,0.3844987869262795,-1.9240394474891716,2.6930370213417305,-0.769770330281446,1.538767904134005,-2.8000995635986428,88.13836479568454,48.442707580793346,1.1542691172077273,7,-1.24749946594239,-1.2575035095214915,-3.328749656677253,-1.6424999237060618,-1.329998016357429,0,-0.005974314978807738,1.74746649609667,45.74499893188477,-1.6545474722393692,45.0099983215332,4.14896069216859,44.5,-0.005974314978807738
3509,2010-07-13,46.5,46.84000015258789,45.51499938964844,45.63999938964844,3719881.0,0.010210758921734175,-1.3873874493092309,4.648713295941933,48.27584969829163,41.736721062053,-1.848421371697249,-0.6443599426931144,-2.432179319440273,-2.0844488878728953,7.195312279077766,1.3250007629394531,-0.3165182449599655,0.8245000839233398,-1.5133714639362452,3.162371631782925,-0.34443569000644914,1.9934358578531288,-3.143696777343756,90.24389976925737,50.23176680597204,1.168935773929792,7,-1.4925003051757812,-1.5725040435791016,-3.553750991821289,-2.1125011444091797,-2.0250091552734375,1,-0.02483868342573914,-2.784637776421141,46.02999877929688,1.74746649609667,45.74499893188477,-1.6545474722393692,45.0099983215332,-0.02483868342573914
3510,2010-07-14,46.36000061035156,46.95000076293945,46.01499938964844,46.56000137329102,2894480.0,-0.003010739562331999,-1.1011191167078853,-0.23255886162418102,50.547059650891846,42.43407933737585,-1.69020591887341,-0.5395033471351383,-2.2148400953052203,-1.8913797134702435,7.620962573755799,0.9350013732910156,-0.7718479974812027,0.6892507553100558,-1.6423298123372803,3.0208313229573918,-0.47653952851361225,1.8550410391337238,-2.7946755718994183,75.21008874777009,30.87977196713826,1.1657902838236662,7,-1.2975006103515625,-1.1375045776367188,-3.2062511444091797,-1.9725017547607422,-2.8899993896484304,2,-0.04421913740447214,-1.3873874493092309,46.5,-2.784637776421141,46.02999877929688,1.74746649609667,45.74499893188477,-0.04421913740447214
3511,2010-07-15,45.86999893188477,46.79999923706055,45.76499938964844,46.27000045776367,3295419.0,-0.010569492493867183,-2.393438727268179,1.9999999999998934,48.47848154772106,43.61848228119054,-0.99612613920889,-0.10945732944338005,-1.6533709603171545,-1.3420763890386667,7.902554163699118,1.0349998474121094,-0.8814139841544204,0.23374919891357848,-2.0625819478806378,2.5300803457077947,-0.9144163744835296,1.3819147723106866,-2.0338998354736404,36.84196436937039,-9.51490830542501,1.1481655733971081,7,-0.8074989318847727,-0.5100040435791087,-2.71624946594239,-1.4825000762939524,-3.319999694824226,3,-0.028449974614424334,-1.1011191167078853,46.36000061035156,-1.3873874493092309,46.5,-2.784637776421141,46.02999877929688,-0.028449974614424334
3512,2010-07-16,44.959999084472656,46.81999969482422,44.900001525878906,46.09000015258789,5028767.0,-0.019838671650362016,-2.0720064453321694,2.8249918937992833,35.72615380467384,43.76670545925504,0.09996548775078651,0.7396209596122816,-0.6310356768729974,-0.36772448789237444,8.01936530894144,1.9199981689453125,-0.9567077052469557,-0.6135005950927734,-2.9118300113652538,1.684828821179707,-1.7626653032290136,0.5356641130434667,-0.8747878547392602,2.9267112645260935,-35.130913198661354,1.1491647081362404,7,0.19250106811523438,0.3999958038330078,-1.607499122619629,-0.5725002288818359,-2.2249984741210938,4,-0.025800708875297285,-2.393438727268179,45.86999893188477,-1.1011191167078853,46.36000061035156,-1.3873874493092309,46.5,-0.025800708875297285
3513,2010-07-19,44.49499893188477,45.35499954223633,44.21500015258789,44.95000076293945,3606020.0,-0.010342530294856656,-1.2463055668305296,0.4026561070544763,44.52855035791982,44.333801816725774,0.8328286409250083,1.0704842893143152,-0.1451192752323962,0.1522321452827029,7.655413487325953,1.1399993896484375,-0.8692132936135124,-0.9585006713867088,-3.2165767128012135,1.2995753700277959,-2.0875386920939647,0.1705373493205471,2.4550018310546804,10.237613046122519,-30.03228693959884,1.1290380207072537,7,0.6575012207031179,0.8649959564208913,-1.1424989700317454,-0.10750007629395242,-2.5949974060058665,0,-0.018766133374919836,-2.0720064453321694,44.959999084472656,-2.393438727268179,45.86999893188477,-1.1011191167078853,46.36000061035156,-0.018766133374919836
3514,2010-07-20,44.20000076293945,44.935001373291016,43.40999984741211,44.72000122070313,3178115.0,-0.006629917429527676,2.2105269498106708,1.1428535497501928,43.834690272988574,44.94339089024709,1.1937953591934019,1.2284167378531805,0.17344022058863118,0.4990334303089199,7.7100600490339986,1.5250015258789062,-0.7166945498563706,-1.1264987945556655,-3.3655494257283607,1.1125518366170297,-2.2460241101420166,-0.006973478969314328,2.6952999877929713,22.316404271597754,-20.78488678992813,1.1195253155863492,7,0.9799995422363281,1.159994125366211,-0.6612510681152344,0.1874980926513672,-2.854999542236321,1,0.011312216999309177,-1.2463055668305296,44.49499893188477,-2.0720064453321694,44.959999084472656,-2.393438727268179,45.86999893188477,0.011312216999309177
3515,2010-07-21,44.43999862670898,45.22000122070313,44.38499069213867,44.599998474121094,2754056.0,0.005429815828662976,-5.184903154712342,0.3076917433884847,54.212145972578185,46.15482387815818,1.0553752135376087,0.8434282239191973,-0.0859831976889538,0.2989486244205537,7.372047049638529,1.020000457763679,-0.4648724964739728,-0.7670007705688562,-2.921709726877367,1.3877081857396547,-1.8443552487231116,0.31035370758539926,2.3158900878906366,30.205244146229116,-17.361631266874273,1.077354478154255,7,0.740001678466804,0.9199962615966868,-0.832498550415032,-0.05249977111815696,-2.4949989318847585,2,0.0007874036700927789,2.2105269498106708,44.20000076293945,-1.2463055668305296,44.49499893188477,-2.0720064453321694,44.959999084472656,0.0007874036700927789
3516,2010-07-22,45.9900016784668,46.07500076293945,44.0,44.27999877929688,3780823.0,0.03487855759802505,1.2074463659956456,-10.68752831223275,63.60760196587249,48.371957339536586,-0.3810686857957606,-0.7671727716150869,-1.659561718070215,-1.202281819847883,7.145957064806725,2.075000762939453,-0.2931182026246475,0.7965021133422852,-1.3336721661046624,2.9266763927892328,-0.26858502638118864,1.861589253065759,0.6320514814453162,75.6598811291057,21.293702772174058,1.065087139723472,7,-0.8100013732910156,-0.6300067901611328,-2.1600027084350586,-1.6025028228759766,-3.9650001525878906,3,-0.054794528501693196,-5.184903154712342,44.43999862670898,2.2105269498106708,44.20000076293945,-1.2463055668305296,44.49499893188477,-0.054794528501693196
3517,2010-07-23,46.709999084472656,46.99499893188477,45.75,46.09000015258789,3411527.0,0.015655520324605154,1.0924375943657687,0.36257186007446607,70.70767916165863,51.10202360362178,-1.061403418240971,-1.5218805340988268,-2.3535061862344833,-1.8709803186157785,7.47751768475608,1.2449989318847727,-0.07055401781541093,1.48899955749512,-0.7068973208891833,3.6848964358794234,0.39105111830296835,2.5869479966872717,-3.299999237060547,92.05021143111286,30.08791239117302,1.0979484391921523,7,-1.5074996948242188,-1.3500041961669922,-2.807499885559082,-2.322500228881836,-5.084999084472656,4,-0.08906015690321378,1.2074463659956456,45.9900016784668,-5.184903154712342,44.43999862670898,2.2105269498106708,44.20000076293945,-0.08906015690321378
3518,2010-07-26,46.7400016784668,46.95500183105469,46.22999954223633,46.91999816894531,1881637.0,0.0006423163044786406,4.799929810641317,-0.2903174202757662,65.60693083988915,53.02769928602151,-1.0952812115434227,-1.702574943481629,-2.366241406217071,-1.8406059676701858,7.300793555352173,0.7250022888183594,0.07729981211507919,1.5592515945434542,-0.4813034219964436,3.599806611083352,0.5389740862735053,2.579529102813403,-3.258301849365232,92.88710408539798,28.867743125054844,1.0202775082699507,7,-1.5375022888183594,-1.3800067901611328,-2.7600021362304688,-2.3525028228759766,-5.105010986328125,0,-0.0856867976956095,1.0924375943657687,46.709999084472656,1.2074463659956456,45.9900016784668,-5.184903154712342,44.43999862670898,-0.0856867976956095
3519,2010-07-27,46.11000061035156,47.06499862670898,45.790000915527344,47.0,4053778.0,-0.01347884136695432,1.5000037399116093,4.944537458938222,60.77644141402175,54.164297259702614,-0.5882836513995642,-1.0624648537235402,-1.752372701161086,-1.1748340478336843,7.813284245481252,1.2749977111816335,0.15988768443116186,0.8882505416870146,-1.1940714671561423,2.9705725505301714,-0.15291046273456743,1.9294115461085966,-2.5580347991943313,68.8418125856442,4.566228710927973,1.0411610044215798,7,-0.8725013732910156,-0.7500057220458984,-1.744999885559082,-1.7225017547607422,-3.1100006103515625,1,-0.09130338383746461,4.799929810641317,46.7400016784668,1.0924375943657687,46.709999084472656,1.2074463659956456,45.9900016784668,-0.09130338383746461
3520,2010-07-28,45.33000183105469,46.39500045776367,45.040000915527344,46.34000015258789,3541471.0,-0.016916043569120354,1.4196443472603977,1.1348303530097554,52.0672056855734,54.56304438613065,0.03379922886351494,-0.2794674982614396,-0.9427757377012753,-0.36531266530260353,8.162859213820864,1.3549995422363281,0.17578266234841777,0.09725170135497763,-1.9849090680688732,2.1794124707788285,-0.9438286833569478,1.138332086066903,-1.6375147072753862,43.393227633604795,-17.34245661331896,1.0410803847119272,7,-0.09250259399414062,0.029993057250976562,-0.7175016403198242,-0.9425029754638672,-2.3050003051757812,2,-0.08791088571325645,1.5000037399116093,46.11000061035156,4.799929810641317,46.7400016784668,1.0924375943657687,46.709999084472656,-0.08791088571325645
3521,2010-07-29,44.38000106811523,46.40999984741211,44.18999862670898,46.25,5064941.0,-0.02095743932418359,1.0273996463999926,1.8514871678658504,41.42050565946525,55.19575014777414,0.838381662474859,0.7466168610932655,0.07217227988395081,0.6081878668243306,8.063409985634234,2.220001220703132,0.10263078279641746,-0.8767490386962962,-2.904584863267928,1.1510867858753357,-1.8906669509821086,0.13716887358951624,-0.5526134842187389,6.608780570652175,-47.9025811726798,1.013917912285815,7,0.8574981689453196,0.9799938201904368,0.38249874114990945,0.007497787475593043,-1.0400009155273366,3,-0.05486708685639108,1.4196443472603977,45.33000183105469,1.5000037399116093,46.11000061035156,4.799929810641317,46.7400016784668,-0.05486708685639108
3522,2010-07-30,44.810001373291016,44.9900016784668,43.63999938964844,44.38999938964844,4259240.0,0.009689055764460663,2.461532818513936,-0.22460011954084805,42.46915394277104,54.966928323868714,0.4300957682569475,0.41425152620750794,-0.2746170614608445,0.19237112159139969,8.063750632786487,1.3500022888183594,0.011720025677895762,-0.49524879455566406,-2.424411143671989,1.433913554560661,-1.4598299691138266,0.46933238000249844,2.2549972534179616,34.1606494676687,-15.432167016797827,0.9645811745581622,7,0.42749786376953125,0.5499935150146484,0.21999835968017578,-0.4225025177001953,-1.4250106811523438,4,-0.062151300202193394,1.0273996463999926,44.38000106811523,1.4196443472603977,45.33000183105469,1.5000037399116093,46.11000061035156,-0.062151300202193394
3523,2010-08-02,46.31499862670898,46.52000045776367,45.334999084472656,45.46500015258789,3213094.0,0.03358619074524327,-1.1351364354938485,2.023796332458362,48.98740335367695,55.539451999500756,-0.8823761066994962,-0.9031367485122175,-1.6731697815186166,-1.292820386697997,7.311702958205961,1.7099990844726562,0.011184125681481305,0.861248588562006,-0.8807340562087802,2.6032312333327923,-0.009742733823387084,1.7322399109473992,0.6815000152587913,78.10218490315117,32.2613500804883,0.8709913223853926,8,-0.9624996185302663,-0.9550037384033132,-1.2374992370605398,-1.927499771118157,-3.3149986267089773,0,-0.10126306306321131,2.461532818513936,44.810001373291016,1.0273996463999926,44.38000106811523,1.4196443472603977,45.33000183105469,-0.10126306306321131
3524,2010-08-03,45.9000015258789,46.19499969482422,45.43999862670898,45.9000015258789,2976759.0,-0.008960317675379526,1.5593415403713482,0.0,47.55579554511273,54.79985750756015,-0.22448083373636507,-0.40493959125149104,-1.1166374855511592,-0.8604691542843597,7.649973912834533,0.875,0.2159725755567692,0.38025150299071697,-1.3219128338668966,2.0824158398483306,-0.47083066543808627,1.2313336714195202,1.0293671310424841,78.47226729361874,34.845011398037826,0.8510821684288064,8,-0.5475025177001882,-0.7800025939941335,-0.7175064086913991,-1.5125026702880788,-2.8100013732910085,1,-0.09291962291843436,-1.1351364354938485,46.31499862670898,2.461532818513936,44.810001373291016,1.0273996463999926,44.38000106811523,-0.09291962291843436
3525,2010-08-04,46.45000076293945,46.72999954223633,45.49499893188477,45.75,2474624.0,0.01198255378598323,-1.0413184318794555,100.0,53.06231374637357,53.628158816504715,-0.51336280980221,-0.844665662506614,-1.5433557469488193,-1.3811974363276107,8.017715447907007,1.2350006103515554,0.37169138801287716,0.8327507019042955,-0.8467120864110029,2.512213490219594,-0.00698069225335729,1.6724820960619482,0.4135805086364712,90.9385512792815,44.534076058975955,0.8397313941576504,8,-1.0975017547607422,-1.3300018310546875,-1.4350061416625977,-2.062501907348633,-2.944999694824226,2,-0.07427342747628252,1.5593415403713482,45.9000015258789,-1.1351364354938485,46.31499862670898,2.461532818513936,44.810001373291016,-0.07427342747628252
3526,2010-08-05,45.56499862670898,46.540000915527344,45.35499954223633,46.540000915527344,4506274.0,-0.019052790563925726,1.4307663415378475,-1.3928588945019476,53.202751752964176,51.68316688220533,0.34085750334062226,0.08858963825054644,-0.5990697884260499,-0.47863930363482154,8.250524391787161,1.1850013732910156,0.5513362759522522,-0.08000144958496946,-1.7353851222481325,1.5753822230781935,-0.907693285916551,0.747690386746612,1.2341110072283996,62.297706860899126,9.9642385516821,0.8276918363315828,8,-0.21249961853026633,-0.44499969482421164,-0.3587541580200124,-1.177499771118157,-1.8699989318847585,3,-0.05574447881890621,-1.0413184318794555,46.45000076293945,1.5593415403713482,45.9000015258789,-1.1351364354938485,46.31499862670898,-0.05574447881890621
3527,2010-08-06,44.74499893188477,46.29499053955078,44.50500106811523,45.66999816894531,5272398.0,-0.01799626291096923,-1.548036849293109,0.9487149391019104,51.27551079988011,50.09078687775988,0.9530305409238906,0.8746756638186568,0.2865758777142773,0.3479395384297277,8.06663449837116,1.789989471435554,0.6167661634935939,-0.8500011444091697,-2.552408358450016,0.8524060696316766,-1.701204751429593,0.001202462611253452,1.990928497166827,10.786428240781031,-44.93565352492351,0.8512036070204233,8,0.6075000762939382,0.3749999999999929,0.42249679565428977,-0.3575000762939524,-0.05500030517579546,4,-0.031400129910288066,1.4307663415378475,45.56499862670898,-1.0413184318794555,46.45000076293945,1.5593415403713482,45.9000015258789,-0.031400129910288066
3528,2010-08-09,45.75500106811523,45.849998474121094,45.43000030517578,45.5,3229132.0,0.022572402734168717,-1.126570542845278,-0.2756770577731167,57.39420064401814,49.71498234775948,-0.23622967119641913,-0.1654686087311319,-0.6514605533064142,-0.6528168393328926,7.573962943502813,1.104999542236321,0.4924151878974854,0.173750877380364,-1.5182737143408076,1.8657754691015356,-0.6722614184802254,1.0197631732409533,0.9190078001483073,56.17981380835616,-3.6122150221290497,0.8460122958605865,8,-0.5700016021728445,-0.6350021362304616,-0.5950059890746999,-1.367502212524407,-0.5900001525878835,0,-0.051797843310031455,-1.548036849293109,44.74499893188477,1.4307663415378475,45.56499862670898,-1.0413184318794555,46.45000076293945,-0.051797843310031455
3529,2010-08-10,45.34500122070313,45.75,45.0,45.47999954223633,2579671.0,-0.008960765770756551,1.2222247339598864,-0.5294029649797167,54.23492034477583,49.955839532115306,0.06017079963087468,0.16186382648503184,-0.1719694605699118,-0.22859641589268875,6.8854845025531795,0.7550010681152273,0.21662154750650586,-0.17849903106688458,-1.816470211650433,1.4594721495166638,-0.9974846213586588,0.6404865592248896,1.2683274579881,37.7528417371034,-24.716700264002547,0.8189855902917754,8,-0.1600017547607493,-0.13500213623047586,-0.34125614166260476,-0.9575023651123118,-0.32500076293946023,1,-0.05171465779192608,-1.126570542845278,45.75500106811523,-1.548036849293109,44.74499893188477,1.4307663415378475,45.56499862670898,-0.05171465779192608
3530,2010-08-11,44.310001373291016,44.95000076293945,43.97999954223633,44.91999816894531,3695459.0,-0.02282500429043033,1.8955174593052717,4.518550962163622,41.74040999188298,49.9913844579395,1.0451796110055085,1.091363057449641,0.9291810855105425,0.8082033754831031,6.330081084621372,1.365001678466804,-0.03166650436981655,-1.1109989166259737,-2.7847424283587188,0.5627445951067713,-1.9478706724923427,-0.27412716075960475,2.243860719619363,12.890689610468955,-45.93123551797437,0.8368717558663712,8,0.8749980926513672,0.8999977111816406,0.6937437057495117,0.07749748229980469,0.8899993896484375,2,-0.027533314892617233,1.2222247339598864,45.34500122070313,-1.126570542845278,45.75500106811523,-1.548036849293109,44.74499893188477,-0.027533314892617233
3531,2010-08-12,44.56499862670898,44.97999954223633,44.13499069213867,44.150001525878906,2964229.0,0.005754846434549377,-2.7976324158444696,-0.680326689888486,38.94899074606526,49.60025521386108,0.9154536817576542,0.773229495612128,0.7211278375858257,0.5529144909957893,5.956014829516023,0.8450088500976562,-0.2101475249789857,-0.7907516479492287,-2.4923125509637103,0.9108092550652529,-1.6415320994564695,0.0600288035580121,1.9305862121361628,25.27003712546994,-28.136367362112722,0.8507804515072426,8,0.7900009155273509,0.6725006103515696,0.5012464523315501,-0.17749977111815696,0.2050018310546946,3,-0.023785427830316674,1.8955174593052717,44.310001373291016,1.2222247339598864,45.34500122070313,-1.126570542845278,45.75500106811523,-0.023785427830316674
3532,2010-08-13,43.79999923706055,45.0,43.59000015258789,44.935001373291016,3884069.0,-0.01716592422803187,1.2292498462058068,-2.7349640129057633,35.919521540261485,48.148268345703805,1.7009954925673583,1.5250593379252209,1.5509400689659785,1.3142885502854824,6.40878420437897,1.4099998474121094,-0.27913562279711357,-1.497751045227048,-3.330160012496961,0.33465792204286515,-2.4139555288620045,-0.5815465615920914,2.6384738928006612,9.292001789195622,-37.50433801610343,0.9162044836349573,8,1.3600006103515625,1.4375,1.2662458419799805,-0.05750465393066406,1.6550025939941406,4,-0.0023972498645041806,-2.7976324158444696,44.56499862670898,1.8955174593052717,44.310001373291016,1.2222247339598864,45.34500122070313,-0.0023972498645041806
3533,2010-08-16,43.65999984741211,44.13499069213867,43.11000061035156,43.849998474121094,2562641.0,-0.003196333152672315,1.6974024344334295,0.167399356039982,37.688429881023495,47.051894383027225,1.5922161134232269,1.6857231497419036,1.7533663750018036,1.442227343605083,7.324440247718435,1.0249900817871094,-0.17608781924460004,-1.5960004806518526,-3.5400677333130375,0.3480667720093322,-2.568034106982445,-0.6239668543212602,2.6645343633581646,20.83330925064301,-22.21711485824896,0.9720336263305938,8,1.260000228881836,1.427499771118164,1.2449979782104492,0.08249473571777344,1.6150016784667898,0,0.023591360121315352,1.2292498462058068,43.79999923706055,-2.7976324158444696,44.56499862670898,1.8955174593052717,44.310001373291016,0.023591360121315352
3534,2010-08-17,44.70000076293945,44.75,43.63000106811523,43.69499969482422,3254952.0,0.02382045165281843,1.0271482278048523,-5.289517537695505,46.914782762043856,46.36883538476837,0.406882185454954,0.7221253490312307,0.7796542574517744,0.39752799060258326,7.522176742664111,1.1199989318847727,-0.08302908777916684,-0.5809995651245146,-2.480231458535293,1.318232328286264,-1.5306155118299074,0.3686163815808783,1.4316614318057006,84.12701936817291,39.42133456734111,0.949615946705391,8,0.125,0.3874988555908203,0.07749652862548828,-0.9575061798095703,0.875,1,0.010402687799804688,1.6974024344334295,43.65999984741211,1.2292498462058068,43.79999923706055,-2.7976324158444696,44.56499862670898,0.010402687799804688
3535,2010-08-18,44.47499084472656,44.875,44.11999893188477,44.5,2497212.0,-0.005033778845020653,-1.0544442945078418,-0.02488470516786548,50.500736596181646,46.0686114784592,0.3601483444909874,1.001224511771241,1.034243283152577,0.6121722127133751,7.915875007107378,0.7550010681152273,-0.17580161707582675,-0.8077590942382784,-2.7037906663320683,1.0882724778555115,-1.7557748802851734,0.14025669180861655,1.4753716549549765,72.22172884557939,21.759450489115324,0.9480157860468943,8,0.22750473022460938,0.6125087738037109,0.4925069808959961,-0.7324962615966797,1.1500091552734375,2,0.012254293990523246,1.0271482278048523,44.70000076293945,1.6974024344334295,43.65999984741211,1.2292498462058068,43.79999923706055,0.012254293990523246
3536,2010-08-19,43.47000122070313,44.89500045776367,43.349998474121094,44.88000106811523,3965534.0,-0.022596735939353074,1.1458381348231859,56.37934716290364,43.33995533843705,45.186883093854405,1.1585439030956621,1.9054346887278015,2.038723426180205,1.5975738284091392,8.738886242594408,1.5450019836425781,-0.2575918481073529,-1.686748695373531,-3.7151926132813458,0.34169522253428397,-2.700970654327442,-0.6725267364196199,2.309939565618606,19.04765749255263,-32.09378068979204,1.014221958953908,8,1.009998321533196,1.6174983978271413,1.6724967956542898,0.2724933624267507,3.4449996948242116,3,0.03979754988855144,-1.0544442945078418,44.47499084472656,1.0271482278048523,44.70000076293945,1.6974024344334295,43.65999984741211,0.03979754988855144
3537,2010-08-20,42.54999923706055,43.73500061035156,42.44499969482422,43.5,4704778.0,-0.021164066202151943,-1.2241398020961107,0.6737594792531918,30.13192614261773,42.157741482587696,1.9382713966409,2.6327845358609636,2.944291178084079,2.489325464793623,9.170742072229835,1.2900009155273438,-0.48648113659250214,-2.3987506866455064,-4.602172124002223,-0.1953292492887897,-3.5004614053238683,-1.2970399679671445,3.0697451387029844,4.28569426690105,-41.65070649891892,1.1017107186783595,8,1.5475006103515625,2.2049999237060547,2.661248207092285,1.192495346069336,4.045001983642585,4,0.05217394266765418,1.1458381348231859,43.47000122070313,-1.0544442945078418,44.47499084472656,1.0271482278048523,44.70000076293945,0.05217394266765418
3538,2010-08-23,42.73500061035156,43.07500076293945,42.36999893188477,42.560001373291016,2741004.0,0.004347858439675001,-1.5405282800998394,-0.18420957528399395,32.88263939836318,39.785265821875186,1.430237055517324,2.24758937948738,2.7189830707637483,2.259618165243154,9.640782882963329,0.7050018310546804,-0.6684630679999941,-2.0134992599487305,-4.259040579800953,0.2320420599034918,-3.1362699198748416,-0.8907286000226193,2.630764190936823,14.455503282903582,-26.234895663205247,1.1227706599261122,8,0.9499988555908203,1.9824981689453125,2.521246910095215,1.0074939727783203,4.13499832153321,0,0.06364809130350801,-1.2241398020961107,42.54999923706055,1.1458381348231859,43.47000122070313,-1.0544442945078418,44.47499084472656,0.06364809130350801
3539,2010-08-24,41.900001525878906,42.47499084472656,41.5,42.3650016784668,3544440.0,-0.019538997836597627,1.846778011060185,-2.6571553133514985,26.128027289688248,38.050556632742435,1.927913091074032,2.8996824448471585,3.4983058839959256,3.0437237830692396,10.659234948172564,1.2350006103515625,-0.8035215169410748,-2.637998390197751,-5.122718816257546,-0.15327796413795625,-3.8803586032276485,-1.3956381771678537,3.166186688469118,11.7820757568437,-21.62065885335768,1.2423602130298983,8,1.3499984741210938,2.382497787475586,3.356245994567871,1.8424930572509766,4.55999755859375,1,0.08054892308095685,-1.5405282800998394,42.73500061035156,-1.2241398020961107,42.54999923706055,1.1458381348231859,43.47000122070313,0.08054892308095685
3540,2010-08-25,41.34500122070313,42.1150016784668,40.7400016784668,41.875,4455190.0,-0.013245830190077412,1.7227665183596081,1.1397819470536448,27.065233391037467,36.73013914885046,2.2552629734131173,3.3105634091291662,3.9721407857438464,3.550952520197292,12.22893726602973,1.375,-1.1309956870547353,-2.99374866485595,-5.825883110875729,-0.16161421883617066,-4.40981588786584,-1.5776814418460603,3.293244407923126,14.560763417088552,-14.559594231457687,1.4160672230098907,8,1.5249996185302663,2.5574989318847585,3.9249963760375906,2.3974933624267507,4.909999847412095,2,0.10230981780980541,1.846778011060185,41.900001525878906,-1.5405282800998394,42.73500061035156,-1.2241398020961107,42.54999923706055,0.10230981780980541
3541,2010-08-26,41.94499969482422,42.36999893188477,41.65499877929688,41.79999923706055,3330454.0,0.014511995559469026,-2.287346645269459,-0.27358639949329555,34.4098030078336,36.56239264524736,1.3907905123879019,2.654905676443555,3.292890521134993,2.912174134261967,13.195045662261037,1.0249977111816406,-1.4018353843646167,-2.2720001220703097,-5.299299003312534,0.7552987591719145,-3.7856495626914253,-0.758350681449194,2.147491780779717,40.233670988293525,8.430915466277288,1.5136494406211127,8,0.8725013732910156,1.9575004577636719,3.324997901916504,1.797494888305664,4.924999237060554,3,0.08773394521277988,1.7227665183596081,41.34500122070313,1.846778011060185,41.900001525878906,-1.5405282800998394,42.73500061035156,0.08773394521277988
3542,2010-08-27,42.025001525878906,42.15999984741211,41.150001525878906,41.7400016784668,2529994.0,0.0019073031740790558,2.6396566063413727,1.9655099839520138,26.83229878417761,35.35615585670893,1.1538684700563167,2.482858181603355,3.144054649752121,2.781967530242504,13.943230995298913,1.0099983215332031,-1.4519856987344042,-2.052748298645021,-5.218251581393396,1.1127549841033542,-3.6354999400192085,-0.4699966572708334,1.5981413781258311,55.032134957017256,25.225954054072837,1.5827516413741887,8,0.7924995422363281,1.8774986267089844,3.2449960708618164,1.7174930572509766,4.43499755859375,4,0.11635929118615707,-2.287346645269459,41.94499969482422,1.7227665183596081,41.34500122070313,1.846778011060185,41.900001525878906,0.11635929118615707
3543,2010-08-30,41.625,42.21500015258789,41.41999816894531,42.21500015258789,1524577.0,-0.009518179925171122,1.6949212814793262,-2.0701770823573504,26.865666684696222,33.12847629255919,1.379966549638496,2.6493129525951034,3.4472330776403055,3.129727011190468,15.692300898002781,0.7950019836425781,-1.515392978547169,-2.218249893188478,-5.380788765013705,0.9442889786367488,-3.799519329101088,-0.6369804572758682,1.5945031324294234,51.00886730267338,21.29050070658409,1.5812694359126134,8,1.1925010681152344,2.2775001525878906,3.656247138977051,2.117494583129883,5.619998931884773,0,0.11939942872560083,2.6396566063413727,42.025001525878906,-2.287346645269459,41.94499969482422,1.7227665183596081,41.34500122070313,0.11939942872560083
3544,2010-08-31,41.63499069213867,41.63499069213867,40.91999816894531,41.02000045776367,3528488.0,0.0002400166279561411,1.3252158594680428,-1.0423560598713348,30.933614945147596,30.954351664666518,0.9940132560819848,2.4278947864220584,3.3435359361082817,3.0714927801010816,17.62403313731855,0.7149925231933594,-1.4833524497221475,-1.9950086593627958,-5.148770426553654,1.158753107828062,-3.5718895429582247,-0.4181277757673669,1.2373822367359821,54.907393972299865,22.107836445682963,1.5768808835954284,8,1.1825103759765625,2.2675094604492188,3.646256446838379,2.107503890991211,6.870010375976555,1,0.1257357850384857,1.6949212814793262,41.625,2.6396566063413727,42.025001525878906,-2.287346645269459,41.94499969482422,0.1257357850384857
3545,2010-09-01,43.0,43.13499069213867,41.26499938964844,41.709999084472656,4344895.0,0.03278514742454508,1.397451948941165,2.097595772131798,40.36924374190406,30.624272598385076,-0.6729996621319287,0.8339234351366827,1.8958482644595875,1.6649690645219906,18.75429881314672,1.8699913024902344,-1.4435217033476562,-0.45749931335448935,-3.3263475714938906,2.411348944784912,-1.8919234424241864,0.9769248157152077,-2.259998321533203,93.9055915211824,57.66871712407333,1.4344241290696995,9,-0.7624988555908203,0.7350006103515625,2.2987470626831055,0.7424945831298828,4.770000457763672,2,0.08046509498773613,1.3252158594680428,41.63499069213867,1.6949212814793262,41.625,2.6396566063413727,42.025001525878906,0.08046509498773613
3546,2010-09-02,43.025001525878906,43.2400016784668,42.79999923706055,42.93999862670898,2708548.0,0.0005814308343932151,-1.4109611947785918,0.06589367352129387,44.75289717888255,32.248824935747834,-0.8579893917171617,0.6417792818826484,1.8051299741168947,1.6006520005827696,20.01841956157943,0.44000244140625,-1.6049654422745903,-0.3054979324340792,-3.001178718465866,2.3901828535977074,-1.6533383254499725,1.0423424605818141,-2.2371000671386696,90.7327660623998,48.97717264760876,1.3478403930158922,9,-1.0349998474121094,0.7099990844726562,2.273745536804199,0.7174930572509766,5.704998016357422,3,0.0750726188886599,1.397451948941165,43.0,1.3252158594680428,41.63499069213867,1.6949212814793262,41.625,0.0750726188886599
3547,2010-09-03,43.34000015258789,43.79499053955078,42.9900016784668,43.04999923706055,2751691.0,0.007321292633063914,-2.926812929157595,3.411659112327498,47.88360135431751,33.91559848640943,-1.1724357603380753,0.22780436219217393,1.429943700103415,1.2570313129392758,21.225294465747066,0.8049888610839844,-1.8063897708349685,0.07975063323974751,-2.5326643092113983,2.6921655756908933,-1.2264568379858218,1.3859581044653169,-2.4540146850585884,84.17420541303662,38.12914000775079,1.3062074712255718,9,-1.0725040435791016,0.3950004577636719,1.9587469100952148,0.4024944305419922,5.259998321533203,4,0.08144897939244933,-1.4109611947785918,43.025001525878906,1.397451948941165,43.0,1.3252158594680428,41.63499069213867,0.08144897939244933
3548,2010-09-06,43.38499069213867,43.459999084472656,43.25,43.36999893188477,1482119.0,0.0010380835115917364,1.5453116330682448,0.051695561811030195,39.98468309224889,35.45522690891617,-1.246624966258672,-0.004053021577504978,1.2793981476877008,1.188179885865729,22.497390389388784,0.20999908447265625,-1.8562522163053643,0.24324169158935405,-2.093121150221563,2.5796045334002713,-0.9249397293161081,1.4114231124948162,-2.3244649202880794,85.73909789799671,42.672434126680116,1.1681814209054602,9,-1.1174945831298828,0.3500099182128906,1.9137563705444336,0.35750389099121094,5.095008850097656,0,0.07087723987667416,-2.926812929157595,43.34000015258789,-1.4109611947785918,43.025001525878906,1.397451948941165,43.0,0.07087723987667416
3549,2010-09-07,43.0,43.34000015258789,42.540000915527344,43.15999984741211,2329679.0,-0.008873822167453693,2.076917433884752,-10.672519083974525,39.033485505799476,36.78503269944528,-0.7701833622292256,0.20685381944117154,1.6248800633563079,1.5396435797482724,23.693317150955707,0.8449897766113281,-1.6970446322710586,-0.024498939514160156,-2.11805444997772,2.0690565709493995,-1.07127669474594,1.0222788157176197,-1.7754063420873933,68.57733911118751,27.992431152134287,1.0467777552317792,9,-0.6425056457519531,0.7350006103515625,2.3562469482421875,0.7424945831298828,6.7050018310546875,1,0.0987209053926692,1.5453116330682448,43.38499069213867,-2.926812929157595,43.34000015258789,-1.4109611947785918,43.025001525878906,0.0987209053926692
3550,2010-09-08,43.09000015258789,43.150001525878906,42.09000015258789,42.88999938964844,3146244.0,0.0020930268043695133,5.624935925709585,-1.2500059604701619,46.729759240157705,38.153916725259066,-0.6555641075098748,0.021890224573041905,1.5014051941865887,1.4112697118630138,24.370385155276026,1.0600013732910156,-1.5819069803120058,0.12650127410888956,-1.8785703723787037,2.131572920596483,-0.8760345491349071,1.1290370973526862,-1.7111826817769966,58.65135707781355,14.708364143222006,1.0025358232437962,9,-0.7325057983398438,0.6450004577636719,2.1462488174438477,0.6524944305419922,7.049999237060547,2,0.1256672289708063,2.076917433884752,43.0,1.5453116330682448,43.38499069213867,-2.926812929157595,43.34000015258789,0.1256672289708063
3551,2010-09-09,43.50500106811523,43.790000915527344,42.72499084472656,42.85499954223633,2637358.0,0.00963102608627886,-1.3406328073911367,3.2499952316465723,59.00098513666071,41.7282152088683,-0.9230792840266702,-0.5023505422667114,1.096069587848632,0.9639105007604982,24.893857265634946,1.0650100708007812,-1.2983804876404577,0.5945020675659123,-1.2843960920475084,2.473400227179333,-0.3449470122407945,1.533951147372619,-1.9812132131799416,82.99172396202691,32.62650820619194,0.9394490798067088,9,-1.1475067138671804,0.13500022888184304,1.731247901916511,0.23749351501465554,7.465000152587905,3,0.09803469221781635,5.624935925709585,43.09000015258789,2.076917433884752,43.0,1.5453116330682448,43.38499069213867,0.09803469221781635
3552,2010-09-10,43.69499969482422,43.78499984741211,43.36999893188477,43.4900016784668,1966012.0,0.004367282428323849,1.155858310626666,0.31538082326842837,59.03956953404505,45.30309330324039,-0.9513178443980337,-0.7384811117845302,0.9200776682471954,0.7170219873074117,25.094999296175203,0.41500091552733664,-0.9686531079187759,0.7897506713867202,-1.079243221809044,2.6587445645824843,-0.1447462752111619,1.7242476179846022,-2.0349396788120018,94.41169540777975,37.87226715270152,0.9344969465978814,9,-1.3375053405761719,-0.1775035858154297,1.5412492752075195,0.5374946594238281,7.334999084472663,4,0.1152305728934131,-1.3406328073911367,43.50500106811523,5.624935925709585,43.09000015258789,2.076917433884752,43.0,0.1152305728934131
3553,2010-09-13,44.68999862670898,44.875,43.96500015258789,44.099998474121094,3187610.0,0.022771459865752464,-1.1162866001605727,2.878077373974174,75.502798964798,50.255224860979325,-1.6380872278152268,-1.7416541457781491,-0.0331060575408344,-0.34235225061694763,24.667366632146077,1.1800003051757812,-0.7260690454437508,1.7332496643066335,-0.2748939553546279,3.741393283967895,0.7291778544760064,2.7373214741372607,-2.9018427792844435,93.35722142093003,29.869254922165005,1.0040718098306294,9,-1.6199989318847585,-1.394998550415032,0.546250343322761,-0.042503356933586645,5.95000076293946,0,0.08749160813523282,1.155858310626666,43.69499969482422,-1.3406328073911367,43.50500106811523,5.624935925709585,43.09000015258789,0.08749160813523282
3554,2010-09-14,45.165000915527344,45.36000061035156,44.72499084472656,44.86999893188477,3208594.0,0.01062882755459471,-1.1709061744012415,0.5000032327934508,85.43609407821354,55.26265267612482,-1.7429932945236644,-2.2978453309473252,-0.499725285432973,-0.8566287307464293,24.691478347154412,0.6700019836425852,-0.39856452679089216,2.185001945495607,0.08328924151025063,4.286714649480963,1.1341455935029288,3.235858297488285,-3.1298975358967738,94.03670741509383,23.353501447679278,1.0508563519926795,9,-1.4400005340576172,-1.9200000762939453,-0.012501716613769531,-0.5175056457519531,6.7649993896484375,1,0.07339751045082599,-1.1162866001605727,44.68999862670898,1.155858310626666,43.69499969482422,-1.3406328073911367,43.50500106811523,0.07339751045082599
3555,2010-09-15,45.02000045776367,45.27000045776367,44.61999893188477,45.02000045776367,2852872.0,-0.0032104606404164127,1.6000061035155966,0.0,81.15511058788245,59.30734305490259,-1.4319024173816786,-2.2239433308394325,-0.34527475145719677,-0.7408875460529813,24.821180179093368,0.6500015258788991,-0.01791579071375793,2.0127510070800767,-0.18262384251305974,4.208125856673213,0.9150635822835085,3.110438431876645,-2.6524073550610012,87.09681622347819,12.043027716752192,1.0976874247965676,9,-1.2950000762939453,-1.9699993133544922,0.17749881744384766,-0.37250518798828125,7.779998779296875,2,0.1040648895080829,-1.1709061744012415,45.165000915527344,-1.1162866001605727,44.68999862670898,1.155858310626666,43.69499969482422,0.1040648895080829
3556,2010-09-16,45.20000076293945,45.22000122070313,44.709999084472656,44.810001373291016,2840716.0,0.00399822975001185,1.372101275704786,100.0,81.52938386578893,63.045763333954966,-1.4202926541430827,-2.3902398843568307,-0.5299798066984209,-0.9418130450356017,24.451469602812804,0.5100021362304759,0.3321203890944986,2.1062513351440444,-0.29277522904538955,4.505277899333478,0.906738053049331,3.305764617238758,-2.5331669094718947,91.95981344420863,13.779669246135612,1.1995132820947165,9,-1.4750003814697266,-2.1499996185302734,-0.0025014877319335938,-0.5525054931640625,7.569999694824219,3,0.1092920031709248,1.6000061035155966,45.02000045776367,-1.1709061744012415,45.165000915527344,-1.1162866001605727,44.68999862670898,0.1092920031709248
3557,2010-09-17,44.77000045776367,45.88000106811523,44.65999984741211,45.63999938964844,7995024.0,-0.009513280927383239,-1.2385340365440818,-2.2307699831761805,81.04650330821575,67.60818780239573,-0.8561480024248525,-1.8818800363581119,-0.13347278614183722,-0.5043947017721848,23.702314716128413,1.220001220703118,0.5236930043609647,1.565250968933107,-0.9312958309512638,4.061797768817478,0.31697756899092155,2.8135243688752922,-1.8338499286077123,42.03654936395198,-37.945545748952966,1.2482733999421842,9,-0.7849998474121094,-1.4599990844726562,0.5262489318847656,0.00249481201171875,8.34000015258789,4,0.13848560865637216,1.372101275704786,45.20000076293945,1.6000061035155966,45.02000045776367,-1.1709061744012415,45.165000915527344,0.13848560865637216
3558,2010-09-20,45.45500183105469,45.54499053955078,44.86999893188477,45.04499053955078,2603067.0,0.015300454909247696,1.2881509355885497,-0.47127792515291694,83.27539285109042,72.52395528520583,-1.3596173655533619,-2.4797980622422955,-0.8538860298138857,-1.1877393012839121,22.87013535150887,0.7749900817871094,0.6967271249049887,2.1142522811889677,-0.5642624054820544,4.79276696785999,0.7749949378534566,3.4535096245244787,-2.165589237223614,66.26995900721177,-16.186459960719745,1.3392573433355095,9,-1.470001220703125,-2.145000457763672,-0.2562522888183594,-0.6825065612792969,7.23499679565429,0,0.12264870143363149,-1.2385340365440818,44.77000045776367,1.372101275704786,45.20000076293945,1.6000061035155966,45.02000045776367,0.12264870143363149
3559,2010-09-21,45.2750015258789,45.9900016784668,45.2750015258789,45.41999816894531,2580521.0,-0.003959966954677596,-8.862299394895212,-0.3536406095904604,74.97265636122737,75.66205496532469,-0.9196857246520338,-2.1439061759219484,-0.7272711926168114,-0.9826823164636664,21.647550276879322,0.7150001525878977,0.8283585756851508,1.7655019760131765,-0.9557453769086308,4.486749328934984,0.40487829955227284,3.12612565247408,-1.674718315133724,47.81031247041449,-31.826493686558905,1.3606236764609048,9,-0.9175052642822195,-1.9099998474121023,-0.27125167846678977,-0.5025062561035085,6.944999694824233,1,0.1184980161889766,1.2881509355885497,45.45500183105469,-1.2385340365440818,44.77000045776367,1.372101275704786,45.20000076293945,0.1184980161889766
3560,2010-09-22,45.57500076293945,46.22000122070313,44.65999984741211,45.70000076293945,6491813.0,0.006626156310322262,1.6781118409419635,0.8620889239673347,76.39760186581213,77.59501237967486,-0.9276725072781318,-2.2248238308548167,-1.0737572837357376,-1.2465247426918822,19.775331547724956,1.5600013732910227,1.0405151786999411,1.854001235961917,-0.8159578186372229,4.523960290561057,0.5190217086623505,3.1889807632614833,-1.6401569667132492,58.65385320764379,-18.770584297652235,1.3349795272995688,9,-0.7800006866455007,-2.094999313354492,-0.6187505722045898,-0.8025054931640625,6.79499816894532,2,0.13944047034232998,-8.862299394895212,45.2750015258789,1.2881509355885497,45.45500183105469,-1.2385340365440818,44.77000045776367,0.13944047034232998
3561,2010-09-23,45.625,46.5250015258789,45.16999816894531,46.15999984741211,4923656.0,0.001097075945661885,1.1422923709263637,4.279998779296875,75.02747176988385,79.3714459614347,-0.7211629772957622,-2.0922622336261227,-1.1548242021304063,-1.2605875527634964,18.16131165938616,1.3550033569335866,1.313012408370092,1.7200004577636747,-0.9418215819609657,4.381822497488315,0.38908943790135453,3.050911477625995,-1.3245310158574881,51.742588960092164,-23.802427235164345,1.3309110198623215,9,-0.37999916076660156,-1.9924983978271484,-0.7300024032592773,-0.6975040435791016,6.654998779296882,3,0.15726025725064208,1.6781118409419635,45.57500076293945,-8.862299394895212,45.2750015258789,1.2881509355885497,45.45500183105469,0.15726025725064208
3562,2010-09-24,46.915000915527344,46.98500061035156,45.46500015258789,45.599998474121094,4015976.0,0.028273992669092474,1.0893450789156311,-2.457949189643985,80.3787781793828,79.9132214297219,-1.6834001229416486,-3.1591017203092235,-2.4322069206542807,-2.482036846867466,16.341627453338138,1.5200004577636719,1.5670630878728957,2.7655014038085923,-0.062377464184457665,5.593380271801642,1.3515619698120673,4.179440837805117,-2.2550010681152344,96.98926142562983,21.794621152871755,1.413939433996525,9,-1.1125011444091797,-3.052499771118164,-2.131251335144043,-1.6925048828125,5.654998779296875,4,0.12480015832843172,1.1422923709263637,45.625,1.6781118409419635,45.57500076293945,-8.862299394895212,45.2750015258789,0.12480015832843172
3563,2010-09-27,46.59500122070313,47.099998474121094,46.4900016784668,47.0,2448127.0,-0.006820839573261184,1.0165325733309793,-0.30798329078672004,81.2880722541165,79.45233011593335,-1.189887469658288,-2.579946145319539,-2.088056655120589,-2.1384003779339977,14.517222577033289,0.6099967956542969,1.7230744218458725,2.1970016479492287,-0.5696267372874573,4.963630033185915,0.8136874553308857,3.5803158405675717,-1.470001220703132,79.30337960480368,3.1365448836006777,1.3833141926183419,9,-0.7350025177002024,-2.675001144409187,-2.1687517166137766,-1.600006103515632,7.634998321533196,0,0.13982185253712753,1.0893450789156311,46.915000915527344,1.1422923709263637,45.625,1.6781118409419635,45.57500076293945,0.13982185253712753
3564,2010-09-28,46.86999893188477,47.04999923706055,45.79999923706055,46.63499069213867,3381164.0,0.005901871530791025,3.2016181769223864,-0.5802690076106072,81.87182617847124,79.53196518155433,-1.3383375337348582,-2.574644539940543,-2.325700238016317,-2.3851279517779247,12.096732399530186,1.25,1.8919929880645938,2.210248947143562,-0.4439989748095243,4.864496869096648,0.8831249861670187,3.537372908120105,-1.404998779296882,90.5737839473074,11.687746633920511,1.3271239609765448,9,-0.9899997711181712,-2.9499988555908274,-2.668749809265144,-1.9125041961669993,7.220001220703118,1,0.12417324146480757,1.0165325733309793,46.59500122070313,1.0893450789156311,46.915000915527344,1.1422923709263637,45.625,0.12417324146480757
3565,2010-09-29,46.459999084472656,47.29999923706055,46.18500137329102,47.0,2891358.0,-0.008747596687765258,-1.045874513536985,-2.2977956692529253,74.93669533216196,78.79944423337355,-0.7851608737854789,-1.9943930757438082,-1.890077367356568,-1.9718679724656951,11.161027474512416,1.1149978637695241,1.8775722262571932,1.627249145507811,-1.022535325337138,4.27703361635276,0.3023569100853365,2.9521413809302857,-0.667999267578125,60.56339289392102,-17.067866601955416,1.3248922354224735,9,-0.4799995422363281,-2.4399986267089844,-2.69374942779541,-1.9375038146972656,9.690002441406243,2,0.12397766357588069,3.2016181769223864,46.86999893188477,1.0165325733309793,46.59500122070313,1.0893450789156311,46.915000915527344,0.12397766357588069
3566,2010-09-30,46.25500106811523,47.27999877929688,45.91999816894531,46.22999954223633,3576911.0,-0.0044123551527563976,-3.2170282226585822,-0.04629904350159043,71.54883809046729,77.74414809806817,-0.46351694203350746,-1.6179578902822769,-1.7112790074649524,-1.7755465933753314,10.178928948993086,1.3600006103515696,1.76248431959921,1.2607511520385657,-1.3178918354907054,3.839394139567837,-0.028570341726073423,2.550072645803205,1.0449981689453196,43.0518424893039,-31.116047595814116,1.289321493764637,9,-0.27500152587889914,-2.1450023651122976,-2.8687505722045827,-2.112504959106438,10.914997100830085,3,0.13220187487974733,-1.045874513536985,46.459999084472656,3.2016181769223864,46.86999893188477,1.0165325733309793,46.59500122070313,0.13220187487974733
3567,2010-10-01,46.86999893188477,47.49499893188477,46.54999923706055,46.70000076293945,5102070.0,0.013295813416237978,-3.021264852931658,6.79951174855272,69.60432789944562,76.22514088121875,-0.837360913204769,-2.06058472964137,-2.369081598518605,-2.375055570412705,9.723161989718463,1.2399978637695455,1.7221117000879005,1.699249076843266,-0.8858701158724003,4.284368269558932,0.40668948048543285,2.991808673201099,-0.9500007629394602,63.12683701899937,-8.257907336456455,1.2925595963578334,10,-0.7924995422363352,-2.6625003814697337,-3.5099983215332102,-2.7275028228759837,9.880001068115227,4,0.11542564477704276,-3.2170282226585822,46.25500106811523,-1.045874513536985,46.459999084472656,3.2016181769223864,46.86999893188477,0.11542564477704276
3568,2010-10-04,46.459999084472656,47.02999877929688,45.88000106811523,46.86999893188477,3619101.0,-0.008747596687765258,2.150680636480003,-2.4117897854770076,61.78343330001101,74.75967165219471,-0.30151808972321703,-1.4845128236789122,-2.008500474446798,-1.9565838515771148,9.129419145104237,1.1499977111816548,1.6568342993675742,1.1354988098144503,-1.366876476510626,3.6378740961395266,-0.11568883334808788,2.3866864529769884,1.0349998474121165,38.93805110569961,-28.359396291726448,1.25118764316254,10,-0.38249969482421875,-2.252500534057617,-3.0999984741210938,-2.317502975463867,10.950000762939453,0,0.13151099291333357,-3.021264852931658,46.86999893188477,-3.2170282226585822,46.25500106811523,-1.045874513536985,46.459999084472656,0.13151099291333357
3569,2010-10-05,47.24499893188477,47.33000183105469,46.04999923706055,46.5,3846373.0,0.0168962518915432,1.7978054139237816,-1.81707124182397,68.13366313239459,73.84145623737054,-0.8690795274484557,-2.039761514673522,-2.8145062606822933,-2.7415541407162323,8.00574904313707,1.2800025939941406,1.651913952640605,1.7082487106323327,-0.6815521010888048,4.09804952235347,0.5133483047717675,2.903149116492898,0.25,84.52010336307949,18.91223503662276,1.1949004058605686,10,-0.9125003814697337,-3.0375003814697337,-3.8849983215332102,-3.1025028228759837,8.845001220703118,1,0.14784634920665662,2.150680636480003,46.459999084472656,-3.021264852931658,46.86999893188477,-3.2170282226585822,46.25500106811523,0.14784634920665662
3570,2010-10-06,48.50500106811523,48.50500106811523,47.334999084472656,47.5,6105739.0,0.026669534653753546,1.3283596819191321,1.3489966563746274,72.9036866437413,73.6054801122436,-1.8659809086658612,-3.0285608629342633,-4.0561605586775045,-3.9668957579412663,6.891988464349986,1.2600021362304545,1.594182958702575,2.69750080108642,0.24862273082757724,5.146378871345263,1.4730617659569987,3.9219398362158415,-2.625,100.0,36.16707502515011,1.2244390351294205,10,-1.5200004577636648,-3.6200008392333913,-5.145000457763665,-4.362504959106438,8.125,2,0.11514274737628982,1.7978054139237816,47.24499893188477,2.150680636480003,46.459999084472656,-3.021264852931658,46.86999893188477,0.11514274737628982
3571,2010-10-07,47.77000045776367,48.334999084472656,47.584999084472656,48.2599983215332,4117238.0,-0.015153089251959795,1.3437522351763107,-0.4875595452733898,69.94681741491235,72.44637336063576,-0.8881081779746864,-2.063448320032691,-3.2803485390816505,-3.1784833579835663,6.33815439078233,0.920001983642571,1.638590283635601,1.7492502212524386,-0.5960097918121079,4.094510234316985,0.5766202147201653,2.921880227784712,-1.8374993896484426,71.99997674851217,5.186477111314943,1.1726300065322732,10,-0.6175003051757812,-2.4724998474121094,-4.783749580383301,-3.627504348754883,8.3499984741211,3,0.17542392689580333,1.3283596819191321,48.50500106811523,1.7978054139237816,47.24499893188477,2.150680636480003,46.459999084472656,0.17542392689580333
3572,2010-10-08,48.72999954223633,48.81000137329102,47.59500122070313,47.61000061035156,3714189.0,0.020096275387760265,-1.113047949181523,-2.285722070844687,71.00705633864155,71.30403825891632,-1.7473244468961582,-2.7688579189135183,-4.201401814134876,-4.073038229996811,5.886719451478987,1.2150001525878906,1.6802877025461527,2.4574993133544893,0.08265232404862388,4.832346302660355,1.2700758187015566,3.644922808007422,-2.746048474121096,97.26956236443482,29.13204012438338,1.1874234946529336,10,-1.4249992370605469,-3.279998779296875,-5.867498397827148,-4.587503433227539,8.450000762939453,4,0.17319923468075737,1.3437522351763107,47.77000045776367,1.3283596819191321,48.50500106811523,1.7978054139237816,47.24499893188477,0.17319923468075737
3573,2010-10-11,48.599998474121094,48.79999923706055,48.38499069213867,48.59500122070313,2310006.0,-0.002667783076881758,1.049431090347374,0.00446183766403431,71.46545541948396,70.14777484125106,-1.4561330867526294,-2.456875450343823,-4.081680564856683,-3.8756886031304134,6.397609403879728,0.415008544921875,1.7464701596886485,2.131998252868655,-0.33624418074989393,4.600240686487204,0.8978770360593771,3.3661194696779333,-2.50300539379883,92.39120519461828,20.786748907928725,1.234121216809275,10,-1.2549972534179688,-3.1499977111816406,-5.598750114440918,-4.457502365112305,6.380001068115234,0,0.16769550991279725,-1.113047949181523,48.72999954223633,1.3437522351763107,47.77000045776367,1.3283596819191321,48.50500106811523,0.16769550991279725
3574,2010-10-12,48.47999954223633,48.57500076293945,47.63999938964844,48.38999938964844,2974297.0,-0.002469113902311415,5.678519366221169,18.009923664147745,69.20026947463536,69.51039419041477,-1.2110984576355008,-2.1879697316068842,-3.9601891536843254,-3.669673629790651,6.927899894341872,0.9599990844726562,1.6441973112186474,1.8462493896484347,-0.6976358138175982,4.3901345931144675,0.5743067879154182,3.118191991381451,-2.2744861301953136,77.62702922182847,4.203293341038304,1.271942601733018,10,-1.1349983215332031,-3.029998779296875,-5.478751182556152,-4.337503433227539,7.010002136230469,1,0.184199678001149,1.049431090347374,48.599998474121094,-1.113047949181523,48.72999954223633,1.3437522351763107,47.77000045776367,0.184199678001149
3575,2010-10-13,49.70500183105469,50.18999862670898,48.73500061035156,48.95000076293945,5284355.0,0.025268199265371827,-1.4556900087238847,8.388886534141482,73.34097727854015,69.70952076686731,-2.1538951280951153,-3.208488040464431,-5.187164389910706,-4.8143152016120965,7.943829894182823,1.7099990844726491,1.595885315321361,2.8370016098022433,0.06610555250964723,5.607897667094839,1.4515535811559488,4.222449638448538,-3.39530890056367,81.38207750939053,5.000362116161654,1.3854480286462978,10,-1.6700019836425852,-3.56500244140625,-6.658754348754883,-5.562505722045898,7.554996490478516,2,0.1284578631187976,5.678519366221169,48.47999954223633,1.049431090347374,48.599998474121094,-1.113047949181523,48.72999954223633,0.1284578631187976
3576,2010-10-14,50.13999938964844,50.25,49.63999938964844,49.709999084472656,3306332.0,0.008751585204086476,-1.1403541647147006,0.569536022312158,70.45022651141454,69.80350950153053,-2.2125218396404023,-3.430290271044001,-5.590590235137597,-5.193469373221802,9.02862177690051,0.6100006103515625,1.5342141163629748,3.0249992370605483,0.010178456667460978,6.039820017453636,1.5175888468640082,4.532409627257088,-3.5974881173843443,95.85684892929802,21.16967108960594,1.5074103901965425,10,-2.0749988555908203,-3.6525039672851562,-7.093751907348633,-6.237499237060547,7.260002136230462,3,0.12943760984182773,-1.4556900087238847,49.70500183105469,5.678519366221169,48.47999954223633,1.049431090347374,48.599998474121094,0.12943760984182773
3577,2010-10-15,50.97000122070313,50.97000122070313,50.11999893188477,50.29999923706055,7649748.0,0.01655368650096256,1.5373127530075699,1.55814304217457,76.05718731057138,71.38948216937058,-2.681796444962437,-3.9758307296738167,-6.352289633232282,-5.954969382136277,9.832875491388052,0.8500022888183594,1.5875740431176126,3.545001029968269,0.28073050459491355,6.809271555341624,1.9128657672815947,5.177136292654943,-4.130890850220169,100.0,24.826972995086578,1.6321352626866767,10,-2.460000991821296,-3.8000011444091797,-7.9712533950805735,-7.0675010681152415,6.849998474121087,4,0.10103978002436853,-1.1403541647147006,50.13999938964844,-1.4556900087238847,49.70500183105469,5.678519366221169,48.47999954223633,0.10103978002436853
3578,2010-10-18,51.02999877929688,51.18999862670898,50.56999969482422,50.68999862670898,2719131.0,0.0011771151100028465,-1.1379346632202487,0.5074614118893103,75.42788283744571,72.19995102548737,-2.263386189796627,-3.7911212827415284,-6.3744397029647715,-5.948773939208785,10.727868067466542,0.6199989318847585,1.703618612336527,3.326248741149911,-0.1733613585205518,6.8258588408203735,1.5764436913146795,5.076053790985142,-3.7777993237919034,95.4929610761106,21.34815705379343,1.7498050498352322,10,-1.7674999237060618,-3.4524993896484446,-8.092503547668464,-7.1274986267089915,5.650001525878899,0,0.12051737552410025,1.5373127530075699,50.97000122070313,-1.1403541647147006,50.13999938964844,-1.4556900087238847,49.70500183105469,0.12051737552410025
3579,2010-10-19,50.63999938964844,51.34000015258789,50.22999954223633,51.0,3155107.0,-0.007642551420296462,1.134614679235594,-1.0588248493755799,75.61275942057704,72.50095911180244,-1.498773377008071,-3.139547632110819,-5.937126775472763,-5.493778167957117,11.163058723060884,1.1100006103515625,1.8100114913390897,2.667999458312991,-0.8700082281677908,6.206007144793773,0.8989956150726002,4.437003301553382,-2.91526403359898,73.1285648388821,-2.621249519886817,1.7690038432403927,10,-1.177499771118164,-2.6599998474121094,-7.4574995040893555,-6.737499237060547,8.029998779296875,1,0.08570300562592514,-1.1379346632202487,51.02999877929688,1.5373127530075699,50.97000122070313,-1.1403541647147006,50.13999938964844,0.08570300562592514
3580,2010-10-20,51.93000030517578,51.93000030517578,50.63999938964844,51.6500015258789,4973223.0,0.025473952035454328,8.21433242506812,-0.777773068282985,80.69226550956229,73.69489778898577,-2.516480851529714,-4.14136678548126,-7.130482483737019,-6.70702896928718,12.352162011900255,1.2900009155273438,2.060006624330086,3.6402503967285185,-0.12549488737426628,7.405995680831303,1.7573777546771225,5.523123038779914,-3.699127877610941,100.0,19.283218883695113,1.8828726420513937,10,-2.167499542236328,-3.655000686645508,-8.444999694824219,-8.02750015258789,7.25,2,0.06855384849547552,1.134614679235594,50.63999938964844,-1.1379346632202487,51.02999877929688,1.5373127530075699,50.97000122070313,0.06855384849547552
3581,2010-10-21,52.79999923706055,52.79999923706055,51.849998474121094,51.93000030517578,4225551.0,0.01675330111249873,1.183912481090917,3.1071525885557794,81.21052792197773,74.82861685380091,-2.9032473362699562,-4.686553831383314,-7.899954711281154,-7.506095614568096,13.519317814132759,0.9500007629394531,2.246434602858514,4.151499366760255,0.09852373301775685,8.204475000502754,2.1250115498890025,6.177987183631508,-3.977266349077958,100.0,16.35355222638914,2.026487816871251,10,-2.5799999237060547,-4.069999694824219,-9.412498474121094,-8.897499084472656,5.560001373291016,3,0.08446968085071793,8.21433242506812,51.93000030517578,1.134614679235594,50.63999938964844,-1.1379346632202487,51.02999877929688,0.08446968085071793
3582,2010-10-22,52.77000045776367,53.349998474121094,52.29999923706055,52.5,3297527.0,-0.0005681587070140992,-2.1343168011296023,0.31034573476859667,84.59430982623466,76.28737845455099,-2.5031399528314253,-4.4221484864169085,-7.743043183240225,-7.391845164726369,14.467712355619438,1.0499992370605469,2.294478093792897,3.8287506103515625,-0.5312132246242101,8.188714445327335,1.6487686928636762,6.008732527839449,-3.2313596269470537,81.41031362446493,-7.565458166352229,2.1799819174878876,10,-2.2750015258789062,-3.7650012969970703,-9.382499694824219,-8.867500305175781,3.520000457763672,4,0.08773926526343345,1.183912481090917,52.79999923706055,8.21433242506812,51.93000030517578,1.134614679235594,50.63999938964844,0.08773926526343345
3583,2010-10-25,53.11000061035156,53.38999938964844,52.86000061035156,53.0,1992847.0,0.006443057601638991,-1.717946711530185,0.4074089772390116,83.8040472292543,77.91002042728641,-2.3871533981891204,-4.478658617207209,-7.9450498003762675,-7.645799065608514,15.380103928242841,0.6199989318847656,2.447831342851323,3.84300079345703,-0.7463562651418698,8.43235785205593,1.5483222641575765,6.137679322756483,-2.809088250874048,91.13927870831448,1.5338048225411427,2.29467852929945,10,-2.0475006103515625,-4.085000991821289,-9.462499618530273,-9.207500457763672,4.3899993896484375,0,0.08868384542165941,-2.1343168011296023,52.77000045776367,1.183912481090917,52.79999923706055,8.21433242506812,51.93000030517578,0.08868384542165941
3584,2010-10-26,52.68999862670898,53.2599983215332,52.36999893188477,52.97000122070313,3490799.0,-0.007908152491354348,1.069773734380736,-2.5454640033293012,76.70707113985208,78.28403085632107,-1.4607770404215046,-3.79484440555116,-7.422617080714922,-7.146029842400004,16.83428010437694,0.8899993896484304,2.5268095184101753,3.1319988250732322,-1.5544458893321789,7.818443539478643,0.7887764678705267,5.475221182275938,-1.771268861197278,74.54542680220145,-13.177409014084603,2.3432223572027064,10,-1.1749992370605398,-3.664999008178704,-9.042497634887688,-8.787498474121087,6.569999694824226,1,0.07572597803113701,-1.717946711530185,53.11000061035156,-2.1343168011296023,52.77000045776367,1.183912481090917,52.79999923706055,0.07572597803113701
3585,2010-10-27,52.22000122070313,52.86999893188477,52.0099983215332,52.65999984741211,2968603.0,-0.008920049691699905,1.000008871422028,1.5714091088676214,79.3923592126501,79.27760115645836,-0.6666109355783192,-3.0263594823596307,-6.846284597737466,-6.615752296185654,17.997677631600418,0.8600006103515696,2.6224511407250475,2.3740013122558636,-2.2178195895262363,6.9658222140379635,0.07809086136481369,4.669911763146914,-0.8070175303640852,24.026138091959382,-62.97213201467625,2.29591045089105,10,-0.46500205993653054,-3.1950016021728587,-8.358752250671394,-8.317501068115241,7.729999542236321,2,0.12351583296564561,1.069773734380736,52.68999862670898,-1.717946711530185,53.11000061035156,-2.1343168011296023,52.77000045776367,0.12351583296564561
3586,2010-10-28,52.36999893188477,52.65999984741211,51.25,52.349998474121094,3696527.0,0.002872418760537565,3.6999815623668835,-0.045455727699140365,76.9230942863012,79.37381304265055,-0.5219008238829801,-2.840375144538605,-6.853613070297108,-6.713406282079269,19.2001201357041,1.4099998474121094,2.781839984897843,2.2182491302490277,-2.1769283615758326,6.613426622073888,0.020660384336601112,4.415837876161454,1.0200004577636648,52.33641361312574,-31.984432216330603,2.197588745912429,10,-0.5599994659423899,-3.0900001525878977,-8.23249816894532,-8.467498779296882,6.8199996948242045,3,0.13003630918817577,1.000008871422028,52.22000122070313,1.069773734380736,52.68999862670898,-1.717946711530185,53.11000061035156,0.13003630918817577
3587,2010-10-29,52.27999877929688,52.70000076293945,52.08000183105469,52.290000915527344,3182209.0,-0.0017185440982144806,-2.0244142987402074,-0.5000953652483704,77.38098076414366,79.59082392339478,-0.2531580054329794,-2.449897721683975,-6.5893890067236,-6.572651037371017,20.276939461106206,0.6199989318847656,2.7960639322905223,1.8577489852905344,-2.3488793595309687,6.064377330112038,-0.24556518712021358,3.9610631577012825,1.0672006225585875,48.13079780672704,-33.71639838922956,2.1033141724107502,10,-0.4699993133544993,-2.852499008178718,-7.841247558593757,-8.377498626708991,7.74000167846679,4,0.11629690078459576,3.6999815623668835,52.36999893188477,1.000008871422028,52.22000122070313,1.069773734380736,52.68999862670898,0.11629690078459576
3588,2010-11-01,52.56999969482422,53.02000045776367,52.20000076293945,52.5,2466032.0,0.005547071964396855,-1.4477669726024278,-6.998474446992004,79.68071683135207,80.04281919125867,-0.3371967997571943,-2.3807446723064487,-6.704168115336671,-6.823427001528813,21.81961464670864,0.8199996948242188,2.85291367345755,1.842249870300293,-2.02669458598789,5.711194326588476,-0.09222235784380217,3.776722098444388,0.7352557189941393,65.67168144784013,-16.01909199244149,1.934472228144092,11,-0.5550003051757812,-2.9750003814697266,-7.737499237060547,-8.667499542236328,8.58000183105468,0,0.07076281609850144,-2.0244142987402074,52.27999877929688,3.6999815623668835,52.36999893188477,1.000008871422028,52.22000122070313,0.07076281609850144
3589,2010-11-02,54.22999954223633,54.27000045776367,52.38999938964844,52.45000076293945,3505615.0,0.031576942306422495,1.0215058615060255,25.42866485013624,80.88738534415371,80.06449917287993,-1.6029711325463794,-3.6792517876313298,-8.139125483891007,-8.43654595665916,23.784189516585023,1.8800010681152344,2.8301230838100366,3.1529996871948214,-0.6527621732219515,6.958761547611594,1.2501187569864314,5.055880617403211,-2.979999542236328,98.67546657403607,16.245638052233588,1.9028809302083876,11,-1.4699993133544922,-4.194999694824219,-9.34000015258789,-10.309999465942383,6.75,1,0.06029873659166962,-1.4477669726024278,52.56999969482422,-2.0244142987402074,52.27999877929688,3.6999815623668835,52.36999893188477,0.06029873659166962
3590,2010-11-03,54.09000015258789,54.45000076293945,53.90999984741211,54.31999969482422,2707255.0,-0.0025815856690060146,1.2040778195576523,-0.12921331458844104,78.09390890626636,79.71820817113424,-1.2564871962016042,-3.2668794873074347,-7.753178476064676,-8.258865592686,24.87101746639952,0.5400009155273438,2.825095930826315,2.733750343322754,-1.0969165809072763,6.564417267552784,0.8184168812077388,4.649083805437769,-2.779600143432617,88.7499836087266,7.68734347951829,1.9153334621150135,11,-1.239999771118164,-3.924999237060547,-9.190000534057617,-10.170000076293945,6.299999237060547,2,0.09558140422186634,1.0215058615060255,54.22999954223633,-1.4477669726024278,52.56999969482422,-2.0244142987402074,52.27999877929688,0.09558140422186634
3591,2010-11-04,56.1500015258789,56.72000122070313,54.41999816894531,54.5,5913109.0,0.03808469897355793,-1.5414325517090295,-7.173933955848907,81.35595490341325,79.35839095748742,-3.119350377648928,-4.919086619193145,-9.557566631609994,-10.270501182775078,26.406154306969604,2.6300010681152415,2.9170855492879184,4.374751663208002,0.36662325458195255,8.382880071834052,2.3706874588949773,6.378815867521027,-4.71401748657226,87.71552220252727,8.674553526510579,2.0040642043130235,11,-2.1650009155273366,-4.8500003814697195,-11.1500015258789,-12.130001068115227,4.349998474121101,3,0.06767585278353327,1.2040778195576523,54.09000015258789,1.0215058615060255,54.22999954223633,-1.4477669726024278,52.56999969482422,0.06767585278353327
3592,2010-11-05,57.16999816894531,57.70000076293945,56.0,56.08000183105469,4782114.0,0.018165567503970692,-1.720001220703125,0.6606032302364214,83.29719987786339,79.30207458511063,-3.8549610819644684,-5.559392504081707,-10.307406508716738,-11.230201107135791,27.77506168032019,1.7000007629394531,2.8651332881284475,4.972748374938966,0.5580057455407967,9.387491004337136,2.765377060239878,7.180119689638055,-5.41697309875488,90.36358920010653,12.849994436142254,2.207371314699086,11,-2.694997787475586,-5.379997253417969,-12.124999046325684,-13.14999771118164,3.5200004577636648,4,0.03533322586077903,-1.5414325517090295,56.1500015258789,1.2040778195576523,54.09000015258789,1.0215058615060255,54.22999954223633,0.03533322586077903
3593,2010-11-08,56.75,57.04999923706055,56.56999969482422,57.0,2173953.0,-0.007346478614607577,1.742866485013624,-0.22935856874877508,83.02705756692227,80.00429529922955,-3.200942955746207,-4.740561493063538,-9.603666724317435,-10.762594010154658,29.217946509119724,0.5999984741210938,2.733002881801191,4.145250129699704,-0.3747281057938068,8.665228365193215,1.8852610119529487,6.40523924744646,-4.521216874389644,82.10921813094251,3.874019237947209,2.2599891177467537,11,-2.2749996185302734,-4.959999084472656,-11.607501029968262,-12.632499694824219,4.200000762939453,0,0.05762115344076957,-1.720001220703125,57.16999816894531,-1.5414325517090295,56.1500015258789,1.2040778195576523,54.09000015258789,0.05762115344076957
3594,2010-11-09,57.40999984741211,57.66999816894531,56.349998474121094,56.5,2976544.0,0.011629953258363246,-1.1818124497548825,-3.6399993896484375,81.78657234058471,80.27031898011116,-3.4877774599691094,-4.951090715891446,-9.966727642080201,-11.368188838814461,31.645602077202927,1.3199996948242188,2.6034930379047196,4.358749961853029,-0.20963296604311665,8.927132889749174,2.0745584979049525,6.642941425801105,-4.743519310815422,92.34826265241172,16.169440855583915,2.284191463948074,11,-2.934999465942383,-5.534999847412109,-12.267500877380371,-13.292499542236328,4.099998474121094,1,0.06514547445405339,1.742866485013624,56.75,-1.720001220703125,57.16999816894531,-1.5414325517090295,56.1500015258789,0.06514547445405339
3595,2010-11-10,56.09000015258789,57.34000015258789,55.86000061035156,57.29999923706055,4005842.0,-0.022992504761062516,1.2945713052169645,-1.3296695465539863,68.13673535651262,79.29405687680132,-1.744545636437742,-3.2972692743796586,-8.403010354274599,-10.00234457439398,32.782938706005034,1.5499992370605469,2.4511315307406605,2.7195003509521456,-1.7557249994523119,7.194725701356603,0.48188767574991687,4.957113026154374,-3.020837997883781,50.91465435729962,-21.33178486928751,2.2376126752022287,11,-1.1999988555908203,-3.572500228881836,-10.820001602172852,-11.97249984741211,5.6399993896484375,2,0.08718130462374085,-1.1818124497548825,57.40999984741211,1.742866485013624,56.75,-1.720001220703125,57.16999816894531,0.08718130462374085
3596,2010-11-11,56.63000106811523,56.97999954223633,56.16999816894531,56.4000015258789,2760439.0,0.009627400856807133,-1.3478087803584056,-0.1900824101338613,70.14615316616084,78.49018714369213,-1.8067120952325055,-3.5058737716131247,-8.688799887412209,-10.483794087410772,33.941741168723595,0.8899993896484375,2.4573153437134465,2.9350011825561424,-1.494885561993435,7.36488792710572,0.7200578102813537,5.149944554830931,-3.1903718247522903,41.84784749504984,-28.03157283752251,2.214943372274788,11,-1.6800003051757741,-3.9875011444091726,-10.695000648498528,-12.007499694824212,4.20000076293946,3,0.06639587234000999,1.2945713052169645,56.09000015258789,-1.1818124497548825,57.40999984741211,1.742866485013624,56.75,0.06639587234000999
3597,2010-11-12,56.11999893188477,56.36999893188477,55.02000045776367,55.58000183105469,3618228.0,-0.009005864852748569,1.5961581489863297,2.34781815467802,65.43589486768482,76.9074291477291,-0.7763662564148603,-2.7302453772317037,-7.935426251033249,-9.916015070301064,34.263979002743326,1.6100006103515554,2.488373279990121,2.16749916076661,-2.1936302809516306,6.528628602484851,-0.013065560092513806,4.348063881625734,-2.339539966955712,41.50941223381694,-24.61993250525496,2.180564720859122,11,-1.0749988555908274,-3.4724979400634837,-9.894998550415046,-11.497497558593757,4.930000305175774,4,0.07804706257089244,-1.3478087803584056,56.63000106811523,1.2945713052169645,56.09000015258789,-1.1818124497548825,57.40999984741211,0.07804706257089244
3598,2010-11-15,57.18000030517578,57.38999938964844,55.66999816894531,55.77000045776367,2807978.0,0.01888812176524768,-1.1366416066228648,2.6111248472346484,71.60733200547068,75.87631211009766,-1.2445471681325628,-3.4845342281798395,-8.736171423946288,-10.933603496492914,34.640986612608756,1.720001220703125,2.6079399654582716,2.9200004577636705,-1.440757787432858,7.280758702960199,0.7396213351654097,5.100379580361931,-3.0859779964058873,81.5094986043954,15.76541674363746,2.180379122598264,11,-1.375,-4.510000228881836,-10.802499771118164,-12.404998779296875,4.529998779296875,0,0.06138507000349702,1.5961581489863297,56.11999893188477,-1.3478087803584056,56.63000106811523,1.2945713052169645,56.09000015258789,0.06138507000349702
3599,2010-11-16,54.97999954223633,56.86000061035156,54.97999954223633,56.70000076293945,3331704.0,-0.03847500439310625,-1.186046202161069,-1.2198591537864256,61.38613269293416,74.01989253083852,1.1991305456090018,-0.9936662855219964,-6.284722060916536,-8.667546344255612,35.19831166185951,2.200000762939453,2.704599912508151,0.5029996871948228,-3.5179775552989554,4.523976929688601,-1.5074889340520627,2.5134883084417083,-0.5974989571328706,0.0,-68.08731192160967,2.0104886212468887,11,1.0799999237060547,-2.309999465942383,-8.582498550415039,-10.204998016357422,6.630001068115234,1,0.10858496308492871,-1.1366416066228648,57.18000030517578,1.5961581489863297,56.11999893188477,-1.3478087803584056,56.63000106811523,0.10858496308492871
3600,2010-11-17,55.4900016784668,55.52000045776367,54.43000030517578,54.54999923706055,2445877.0,0.009276139332061728,1.1800003051757812,-0.5465126594631039,62.500007641619085,71.92478727952805,1.015381215958648,-1.2893951393831315,-6.535066420065007,-9.104981744492527,35.23061151500128,1.0900001525878906,2.790848142252109,0.8350017547607393,-3.0231273507557077,4.693130860277186,-1.0940627979974806,2.7640663075189593,2.2099990844726562,35.810868282071176,-32.853216477208115,1.9290645527582222,11,0.5749988555908203,-2.272500991821289,-9.092500686645508,-10.71500015258789,5.929996490478516,2,0.10848795208096917,-1.186046202161069,54.97999954223633,-1.1366416066228648,57.18000030517578,1.5961581489863297,56.11999893188477,0.10848795208096917
3601,2010-11-18,57.2599983215332,57.2599983215332,55.7400016784668,55.79999923706055,2986462.0,0.03189757775324176,1.0821884879680193,1.553186481397312,67.58474433580761,70.17895888596631,-0.6488361482416423,-2.8544784443885405,-8.03286295631014,-10.772062260261762,35.05880489644205,1.7699966430664062,2.788500888520062,2.381998443603514,-1.5397337311271926,6.303730618334221,0.4211323562381608,4.342864530968868,0.374602432250974,95.6080706647112,23.34092765779461,1.960866087365352,11,-1.2099990844726562,-3.589998245239258,-10.17249870300293,-11.794998168945312,3.4000015258789062,3,0.07806499042494974,1.1800003051757812,55.4900016784668,-1.186046202161069,54.97999954223633,-1.1366416066228648,57.18000030517578,0.07806499042494974
3602,2010-11-19,57.4000015258789,57.540000915527344,56.599998474121094,57.20000076293945,3795153.0,0.0024450438080618753,2.916680574430378,0.13698690983199158,67.23769127259482,68.42458485326327,-0.841248597458808,-2.771947777528858,-7.899552188561181,-10.806332349805139,34.631090687653945,0.94000244140625,2.853795190396376,2.29050159454345,-1.653845611837717,6.234848800924617,0.3183279913528665,4.262675197734033,0.1705072189331105,95.49841279186698,21.471791773010068,1.972173603190585,11,-1.3500022888183523,-3.4900016784667898,-10.12375354766845,-11.9050006866455,3.1999969482421946,4,0.05975610128911524,1.0821884879680193,57.2599983215332,1.1800003051757812,55.4900016784668,-1.186046202161069,54.97999954223633,0.05975610128911524
3603,2010-11-22,57.81999969482422,58.20000076293945,57.52000045776367,57.849998474121094,2872319.0,0.007317041076313702,-1.1587405389040266,-0.14999332430525625,64.05638223922426,66.45456373088987,-1.2220134459730758,-2.9734422586925007,-8.067797525020843,-11.109177990057681,34.25782666605009,0.799999237060554,2.7094150797812517,2.4749998092651353,-1.528669890707775,6.4786695092380455,0.47316495927868374,4.476834659251587,-3.3899993896484375,89.92039729510677,18.22633618477296,2.0018348499864533,11,-1.5049991607666016,-3.604999542236328,-9.979999542236328,-11.964998245239258,3.529998779296875,0,0.05586301555317141,2.916680574430378,57.4000015258789,1.0821884879680193,57.2599983215332,1.1800003051757812,55.4900016784668,0.05586301555317141
3604,2010-11-23,56.68000030517578,57.93000030517578,56.68000030517578,57.4000015258789,3064974.0,-0.019716350668720017,-2.4722163353537066,24.00101729399773,59.40450278317756,65.48431566718598,-0.21954131418974043,-1.6012945469441604,-6.699414683662809,-9.877185195361434,34.20067578867773,1.25,2.3938695125961473,1.135500335693358,-2.7054617513489916,4.9764624227357075,-0.7849807078278204,3.0559813792145363,-2.174599990844726,59.681690366018636,-9.447815037729846,1.9204810435211754,11,-0.36499977111816406,-2.4650001525878906,-8.260001182556152,-10.71500015258789,3.020000457763672,1,0.08874380296779139,-1.1587405389040266,57.81999969482422,2.916680574430378,57.4000015258789,1.0821884879680193,57.2599983215332,0.08874380296779139
3605,2010-11-24,58.66999816894531,58.68999862670898,56.81000137329102,56.95000076293945,3407033.0,0.035109348148465225,1.1363625526417898,-2.3888812359598424,59.19707008909134,64.26775088084493,-2.017210818663848,-3.2499240388945196,-8.428521861330609,-11.761406577233814,34.68379173714392,2.009998321533196,2.1486695493219514,2.8029983520507784,-0.9446472348703736,6.55064393897193,0.9291755585902024,4.676821145511354,-4.090705845642091,99.32201767952395,31.19917922655526,1.8738227934605758,11,-2.1099987030029297,-4.004999160766602,-9.948748588562012,-12.629997253417969,1.75,2,0.0501108323361501,-2.4722163353537066,56.68000030517578,-1.1587405389040266,57.81999969482422,2.916680574430378,57.4000015258789,0.0501108323361501
3606,2010-11-25,59.18000030517578,59.290000915527344,58.22999954223633,58.5,1871326.0,0.008692724597704427,1.355554613656593,0.3953496108781136,57.61941533051065,63.39925315449224,-2.3774728255368984,-3.3977852264366675,-8.67213087692624,-12.169735949337294,36.11625190362553,1.0600013732910156,1.8978539849675116,2.9725004196167006,-0.673439686567427,6.618440525800828,1.1495303665246368,4.7954704727087645,-4.436279729736327,95.91076169083112,29.33712344057068,1.8229700530920634,11,-2.3199996948242188,-3.9099998474121094,-10.161250114440918,-12.844999313354492,-0.3800010681152344,3,0.03785058891886539,1.1363625526417898,58.66999816894531,-2.4722163353537066,56.68000030517578,-1.1587405389040266,57.81999969482422,0.03785058891886539
3607,2010-11-26,58.36000061035156,58.81999969482422,57.63999938964844,58.79999923706055,2884827.0,-0.013856027215202738,3.9166726271368284,-0.6470565135926578,55.92347365838624,61.65660222703841,-1.3480787320180951,-2.212361120678608,-7.575911764584845,-11.263535410682593,37.41440893219098,1.5400009155273438,1.8606907205520073,1.8485006332397447,-1.4121370116066885,5.109138278086178,0.21818181081653165,3.4788194556629577,-3.343503214506832,64.36781273202415,-0.23073693905067216,1.630318822423215,11,-1.5,-3.0900001525878906,-8.885001182556152,-11.59000015258789,-0.470001220703125,4,0.03941054168962066,1.355554613656593,59.18000030517578,1.1363625526417898,58.66999816894531,-2.4722163353537066,56.68000030517578,0.03941054168962066
3608,2010-11-29,56.290000915527344,59.13000106811523,56.290000915527344,58.4000015258789,4159196.0,-0.035469494057151385,-1.6919424939073269,4.795470899837858,46.266671176485396,59.97666205854411,0.6508409338391488,0.15876095998648765,-5.27013420375296,-9.12304732622784,38.16799229445896,2.8400001525878835,1.6984821042315517,-0.40749912261962606,-3.095584596554758,2.280586351315506,-1.751541859587192,0.93654361434794,-1.0170933085016571,0.0,-58.56489891570766,1.3440427369675667,11,0.5699996948242188,-1.0200004577636719,-6.54000186920166,-9.245000839233398,1.6499977111816335,0,0.07656772941008883,3.9166726271368284,58.36000061035156,1.355554613656593,59.18000030517578,1.1363625526417898,58.66999816894531,0.07656772941008883
3609,2010-11-30,57.5,57.63000106811523,56.34000015258789,56.4000015258789,4562132.0,0.021495808576881492,-1.1147534832528587,-0.5213261402506542,54.73471975815492,59.11385229371476,-0.1833895569552837,-0.8365893627569818,-6.219631062665201,-10.262310902759744,38.13874829212098,1.3400001525878835,1.6559244115608607,0.6389999389648438,-1.8037495489721067,3.081749426901794,-0.5823748050036315,1.860374682933319,-1.9860667944642145,40.333302815755204,-18.406197282933263,1.2213747439684763,11,0.015001296997070312,-2.229999542236328,-7.456250190734863,-10.434999465942383,-0.40000152587890625,1,0.066956495202106,-1.6919424939073269,56.290000915527344,3.9166726271368284,58.36000061035156,1.355554613656593,59.18000030517578,0.066956495202106
3610,2010-12-01,59.2599983215332,59.2599983215332,57.61000061035156,57.61000061035156,3828962.0,0.03060866646144711,1.0,1.4999999999999902,58.162623071932295,58.06694993106195,-1.5113051181277015,-2.3077232879575575,-7.702976184533483,-11.938385900049575,38.28261825726245,1.7599983215332031,1.4863233838037218,2.140498352050784,-0.15749515015210136,4.4384918542536695,0.9915016009493414,3.289495103152227,-3.5195010533979243,98.99991353352866,36.54888089949548,1.1489967511014416,12,-1.4699974060058594,-3.9899978637695312,-8.989998817443848,-12.194997787475586,-2.479999542236321,2,0.007424948597178238,-1.1147534832528587,57.5,-1.6919424939073269,56.290000915527344,3.9166726271368284,58.36000061035156,0.007424948597178238
3611,2010-12-02,59.95000076293945,59.95000076293945,58.349998474121094,59.2599983215332,3603945.0,0.011643645982951867,3.637671384343211,0.41818387791102263,61.755683289753506,57.45783793296846,-1.9887400892099762,-2.84426974594318,-8.104215419408582,-12.531776750839427,37.423289288076454,1.6000022888183594,1.6179639945171118,2.640500831604001,0.06803590897185074,5.212965754236151,1.354268370287926,3.9267332929200762,-3.996533275960651,100.0,33.45831050603377,1.2862324613160767,12,-1.8299999237060547,-4.350000381469727,-9.560001373291016,-12.885000228881836,-2.8800010681152344,3,0.007839823186397865,1.0,59.2599983215332,-1.1147534832528587,57.5,-1.6919424939073269,56.290000915527344,0.007839823186397865
3612,2010-12-03,59.18999862670898,60.0,59.04999923706055,59.6500015258789,2735496.0,-0.01267726649805656,-1.5675638058220889,-0.6666685095090668,56.28517232815552,56.594370165071936,-1.0595474647624528,-2.029213752275531,-7.099914643823581,-11.664071476488331,36.15276981422624,0.9500007629394531,1.6958519364477809,1.7794986724853459,-0.925128141170525,4.484125486141217,0.4271852656574069,3.131812079313285,-2.9168084776533263,78.16707349926052,12.960267178706331,1.3523134068279363,12,-1.0449981689453054,-3.1499977111816335,-8.644999504089348,-12.12499809265136,-0.6199989318847585,4,-0.00658894067742799,3.637671384343211,59.95000076293945,1.0,59.2599983215332,-1.1147534832528587,57.5,-0.00658894067742799
3613,2010-12-06,60.02000045776367,60.25,59.5,59.5099983215332,2334961.0,0.014022670219832722,-1.83019519778891,-1.1086933085655999,67.23666199962113,57.46461007801012,-1.7261879623415268,-2.742272170054946,-7.660620108090242,-12.373025599143162,34.85264653471126,1.0600013732910227,1.5594782166328613,2.446000480651854,-0.47704288630243497,5.369043847606143,0.9844787971747095,3.9075221641289986,-3.3741293236135874,94.11765853677572,19.809077837149047,1.4615216834771458,12,-1.75,-3.7950000762939453,-9.401250839233398,-12.954999923706055,-1.6000022888183594,0,-0.03548818813512211,-1.5675638058220889,59.18999862670898,3.637671384343211,59.95000076293945,1.0,59.2599983215332,-0.03548818813512211
3614,2010-12-07,61.1500015258789,61.849998474121094,60.099998474121094,60.099998474121094,3318705.0,0.01882707529984806,-2.3333236452414514,2.058820889493905,68.56955125998883,58.50599687477649,-2.408743604289569,-3.7710595841070145,-8.511507145079683,-13.369468877893802,33.48405628346163,1.8299980163574219,1.4557553552443778,3.3890014648437443,0.059820203057029175,6.7181827266304595,1.7244108339503867,5.053592095737102,-4.071634927826828,83.49062969527374,4.134208669181049,1.6645906308933582,12,-2.0800018310546804,-4.0300025939941335,-10.345002174377434,-14.085000991821282,-3.5800018310546804,1,-0.05249391363974765,-1.83019519778891,60.02000045776367,-1.5675638058220889,59.18999862670898,3.637671384343211,59.95000076293945,-0.05249391363974765
3615,2010-12-08,60.97999954223633,61.47999954223633,60.54999923706055,60.9000015258789,3001827.0,-0.0027800814292805454,-1.3846082367843187,0.07618836557046635,63.63636109391142,59.17454640404324,-2.0971459733992575,-3.3897200956412377,-8.045394298797277,-13.069373834655813,32.59848026580291,0.9300003051757812,1.4016825681719993,2.974499511718747,-0.5504637852938146,6.499462808731309,1.2120178632124663,4.736981160225028,-3.2336044815345915,75.14288766043526,-2.06867212186404,1.762481648506282,12,-1.9099998474121094,-3.1000003814697266,-9.582499504089355,-13.474998474121094,-3.829998016357429,2,-0.0636274368193106,-2.3333236452414514,61.1500015258789,-1.83019519778891,60.02000045776367,-1.5675638058220889,59.18999862670898,-0.0636274368193106
3616,2010-12-09,60.38999938964844,61.7400016784668,59.95000076293945,61.22000122070313,4044391.0,-0.009675305953048441,-1.0935694431431338,-10.37528014877605,60.610351390644944,59.695310596516435,-1.472283754151924,-2.6388841555354645,-7.153425262482095,-12.37613984338951,31.477559152165433,1.7900009155273438,1.4959659639091214,2.1964994430542006,-1.419472438949228,5.812471325057629,0.3885135020524899,4.004485384055911,-2.069099851067989,47.85716134675199,-25.924189011985597,1.8079859410017127,12,-1.3199996948242188,-2.2550010681152344,-8.882498741149902,-12.794998168945312,-2.979999542236328,3,-0.05977811966943569,-1.3846082367843187,60.97999954223633,-2.3333236452414514,61.1500015258789,-1.83019519778891,60.02000045776367,-0.05977811966943569
3617,2010-12-10,60.5,61.02999877929688,60.31999969482422,60.75,1887683.0,0.0018215037500135534,-1.3278635215249002,0.30120415479363655,59.72423461097026,61.190595422570304,-1.3933252177596458,-2.5338322754111857,-6.973779080775415,-12.392715222221554,31.53947010094629,0.7099990844726634,1.4614613935598229,2.0874999999999986,-1.5302563755182348,5.705256375518232,0.27862181224087834,3.896378187759119,-1.6850266104438631,42.55321911959977,-27.98097992420991,1.8088781877591174,12,-1.4050006866455078,-2.3600006103515625,-7.857499122619629,-11.769998550415039,-4.549999237060547,4,-0.0566942199202608,-1.0935694431431338,60.38999938964844,-1.3846082367843187,60.97999954223633,-2.3333236452414514,61.1500015258789,-0.0566942199202608
3618,2010-12-13,60.68999862670898,61.0,60.52999877929688,60.97999954223633,2252803.0,0.0031404731687434406,1.8484764414851376,1.1600036621094034,65.62742227966564,62.40089570273817,-0.998556442362613,-2.5796477179864254,-6.8527336826532235,-12.48771436914351,31.109595059710156,0.5,1.4280865566405296,2.1019987106323157,-1.6034938200485556,5.807491241313187,0.24925244529188006,3.9547449759727513,-1.4501217253137497,38.94730290539703,-31.59813571554104,1.8527462653404356,12,-0.9599990844726491,-2.5499992370605398,-7.557497978210442,-11.379999160766594,-5.039997100830078,0,-0.0349316028976111,-1.3278635215249002,60.5,-1.0935694431431338,60.38999938964844,-1.3846082367843187,60.97999954223633,-0.0349316028976111
3619,2010-12-14,60.95000076293945,60.97000122070313,60.56000137329102,60.58000183105469,1739542.0,0.004284101863796241,-1.0000000000000693,-1.2758543579489836,60.270272778104065,62.63507900342391,-0.802055580120637,-2.497508613575704,-6.817564255670362,-12.640181351617073,31.32331652209196,0.4099998474121094,1.4945286433699252,2.0635007858276353,-1.3700807821906622,5.497082353845933,0.34671000181848655,3.780291569836784,-1.3447068413626013,55.86589321410457,-10.583471262599609,1.7167907840091488,12,-0.8500022888183594,-2.8100013732910156,-7.817500114440918,-11.64000129699707,-4.310001373291016,1,-0.04150947600204957,1.8484764414851376,60.68999862670898,-1.3278635215249002,60.5,-1.0935694431431338,60.38999938964844,-0.04150947600204957
3620,2010-12-15,61.5099983215332,61.58000183105469,60.13999938964844,60.88000106811523,3076783.0,0.0091878187298442,2.7402453282603094,1.702700194859442,60.44841659348039,62.48982714828247,-1.1279415528099932,-2.7229877893781875,-7.110417081733701,-13.075841323337542,32.15522043369621,1.44000244140625,1.9273134640668061,2.3224985122680692,-0.906793938065924,5.5517909626020625,0.7078522871010691,3.9371447374350694,-1.5904457626001545,87.15065702266227,23.418867276562494,1.6146462251669982,12,-1.0599994659423828,-3.3699989318847656,-8.33499813079834,-12.19999885559082,-5.579998016357422,2,-0.06405460468578295,-1.0000000000000693,60.95000076293945,1.8484764414851376,60.68999862670898,-1.3278635215249002,60.5,-0.06405460468578295
3621,2010-12-16,61.72999954223633,61.75,61.02999877929688,61.72000122070313,1819678.0,0.0035766741457723406,27.80048828870041,0.01587042082953744,65.9715485238216,63.566091170023135,-1.1945127365313368,-2.730954794563104,-7.031514299139133,-13.153794557593883,32.204663120397264,0.7200012207031179,2.156203434722194,2.3189996719360337,-0.9668411986630332,5.604840542535101,0.6760792366364967,3.9619201072355708,-1.5900001525878906,98.75773601357179,33.65618977222162,1.6429204352995344,12,-1.0550003051757812,-3.5900001525878906,-8.026248931884766,-12.420000076293945,-5.610000610351555,3,-0.07419403937017277,2.7402453282603094,61.5099983215332,-1.0000000000000693,60.95000076293945,1.8484764414851376,60.68999862670898,-0.07419403937017277
3622,2010-12-17,60.83000183105469,61.88000106811523,60.83000183105469,61.68000030517578,6779716.0,-0.014579583960078524,-1.4705908752277435,-85.01411674939273,74.20041872177615,64.33984191692925,-0.04181304622473192,-1.6451629211990593,-5.867856258394951,-12.12240608235998,32.05753967273996,1.0499992370605398,2.1764916586843768,1.247501945495607,-1.9533456625264165,4.44834955351763,-0.35292185851540125,2.847925749506615,-0.69000244140625,39.65527447158837,-32.28984475160428,1.6004238040110104,12,0.08499908447265625,-2.6750011444091797,-7.033751487731934,-11.347501754760742,-3.6100006103515554,4,-0.056222289671157166,27.80048828870041,61.72999954223633,2.7402453282603094,61.5099983215332,-1.0000000000000693,60.95000076293945,-0.056222289671157166
3623,2010-12-20,61.04999923706055,61.86999893188477,60.72999954223633,60.7599983215332,2097282.0,0.0036165937758290134,-5.514310626703038,-0.3411781601457666,71.15612563307354,64.62723906949422,-0.11213209043560113,-1.697817607319024,-5.812009876746714,-12.232430060114964,31.581356095283542,1.1399993896484446,2.0818193585704634,1.3059993743896499,-1.8459849051808135,4.457983653960113,-0.26999276539557826,2.881991514174878,-0.6315995788574256,52.29879135599225,-22.66825906618608,1.5759921397852308,12,-0.13499832153320312,-2.894998550415039,-7.20374870300293,-11.154998779296875,-3.6399993896484375,0,-0.08353805958813387,-1.4705908752277435,60.83000183105469,27.80048828870041,61.72999954223633,2.7402453282603094,61.5099983215332,-0.08353805958813387
3624,2010-12-21,61.709999084472656,61.83000183105469,61.13999938964844,61.13999938964844,1999588.0,0.010810808446520825,-1.421062494144102,1.9655099839520138,66.80383520727815,64.97918063764607,-0.7647658677020743,-2.06767166304585,-6.178940863166822,-12.770875819968637,31.834609248072642,0.7800025939941406,2.181872270845048,1.7144992828369112,-1.2019978423005568,4.630996407974379,0.2562507202681772,3.1727478454056453,-1.0577432006835963,90.22978047973098,17.54665889520308,1.4582485625687323,12,-0.7949981689453125,-3.5549983978271484,-7.472498893737793,-11.814998626708984,-5.4199981689453125,1,-0.0982012258710041,-5.514310626703038,61.04999923706055,-1.4705908752277435,60.83000183105469,27.80048828870041,61.72999954223633,-0.0982012258710041
3625,2010-12-22,61.61000061035156,61.79999923706055,61.2599983215332,61.599998474121094,1672279.0,-0.001620458201339603,1.7692397981141672,0.01754761681680074,62.38805715212954,65.17670350003326,-0.6325199868248106,-1.8299444908814735,-5.82048460114553,-12.557452623048505,31.757328204995865,0.5400009155273438,2.0395233632110177,1.4675006866455078,-1.464025450826881,4.399026824117897,0.0017376179093133715,2.9332637553817023,-0.8800010681152344,76.5217304770692,6.992702253798242,1.465763068736194,12,-0.6000003814697266,-3.4549999237060547,-7.245000839233398,-11.71500015258789,-5.430000305175781,2,-0.0806687416241979,-1.421062494144102,61.709999084472656,-5.514310626703038,61.04999923706055,-1.4705908752277435,60.83000183105469,-0.0806687416241979
3626,2010-12-23,61.41999816894531,61.72000122070313,61.02000045776367,61.4000015258789,1035243.0,-0.0030839545451055717,1.2580569740970609,1.9992372234942268,68.18922637579561,66.1172581405694,-0.3140757129300624,-1.5426132095072091,-5.382926794083673,-12.23984784285409,31.313662473571206,0.7000007629394602,1.765218342323081,1.1654983520507827,-1.7823102123677899,4.113306916469355,-0.30840593015850004,2.6394026342600654,-0.5059983825683574,59.99980097258103,-8.088066505260073,1.4739042822092856,12,-0.40999794006347656,-2.609996795654297,-6.77874755859375,-11.52499771118164,-3.4199981689453125,3,-0.08938453317221584,1.7692397981141672,61.61000061035156,-1.421062494144102,61.709999084472656,-5.514310626703038,61.04999923706055,-0.08938453317221584
3627,2010-12-27,60.65999984741211,61.5,60.13999938964844,61.5,1202579.0,-0.012373792643931902,2.2380961031057987,-42.00705837465123,55.28052514427871,64.9676029033042,0.5263574841762164,-0.6339740109377843,-4.405857831965051,-11.342278034471306,31.009753787473436,1.3600006103515625,1.5961932742239142,0.29050006866454936,-2.5224880797871876,3.1034882171162863,-1.1159940055613191,1.6969941428904178,1.220001220703118,30.05783788193827,-33.30246843533149,1.4064940742258674,12,0.35000038146972656,-1.5749988555908203,-5.800000190734863,-10.764999389648438,-2.6199989318847656,0,-0.07484340466448292,1.2580569740970609,61.41999816894531,1.7692397981141672,61.61000061035156,-1.421062494144102,61.709999084472656,-0.07484340466448292
3628,2010-12-28,60.599998474121094,60.97000122070313,60.45000076293945,60.81000137329102,741857.0,-0.000989142325122816,-1.0392241927401116,0.2500034059790912,44.48894501788099,63.21412204105719,0.6395000255196521,-0.24719653218312487,-4.126941709473371,-11.159784280802654,31.770119672746223,0.520000457763679,1.5114635589363559,0.014998817443846235,-2.040458655601647,2.0704562904893393,-1.0127299190789003,1.0427275539665928,1.2452025604248007,27.21884141716927,-32.207334856415926,1.027728736522746,12,0.4100017547607422,-1.5149974822998047,-5.619998931884766,-10.387502670288086,-2.829998016357422,1,-0.05577553363902099,2.2380961031057987,60.65999984741211,1.2580569740970609,61.41999816894531,1.7692397981141672,61.61000061035156,-0.05577553363902099
3629,2010-12-29,61.349998474121094,61.38999938964844,60.72999954223633,60.849998474121094,1347123.0,0.01237623793539,1.2758543579490147,-2.3809195109988113,53.32135732097105,62.422226566333926,-0.053409998029046335,-0.7314787801500131,-4.632225577293653,-11.775140591634695,32.68436182495154,0.7900009155273438,1.4571257134967368,0.5724988937377944,-0.9068449621000383,2.051842749575627,-0.1671730341811184,1.3121708216567072,0.46109852752685043,72.89151781302927,14.81503582229832,0.739671927918915,12,-0.3399982452392578,-2.2649974822998047,-6.08499813079834,-10.564998626708984,-4.0,2,-0.06422165810437586,-1.0392241927401116,60.599998474121094,2.2380961031057987,60.65999984741211,1.2580569740970609,61.41999816894531,-0.06422165810437586
3630,2010-12-30,59.70000076293945,61.40999984741211,59.58000183105469,61.349998474121094,1579351.0,-0.026894828887039868,1.06779383398528,-3.2999954223632812,44.79638529746326,60.06943065229411,1.4671226944157354,1.0046836230432064,-2.7932262827032517,-9.982200921665168,32.41272512961251,1.8299980163574219,1.2639595594812931,-1.099498939514163,-2.4945043295534504,0.29550645052512436,-1.7970016345338067,-0.4019962444945193,2.0776742864685005,5.607428322887458,-51.54088743166062,0.6975026950196429,12,1.0300006866455078,-0.6149997711181641,-4.435000419616699,-8.617500305175781,-1.25,3,-0.057118924687333816,1.2758543579490147,61.349998474121094,-1.0392241927401116,60.599998474121094,2.2380961031057987,60.65999984741211,-0.057118924687333816
3631,2011-01-03,60.41999816894531,60.95000076293945,60.22999954223633,60.43999862670898,1831574.0,0.012060257902924754,-2.6000267030336555,0.012121506368237023,49.447500421514086,57.31910639670944,0.6054268576965924,0.33908783255040476,-3.340005826237956,-10.557690023163218,31.824905469197894,1.25,1.169746156106143,-0.40300140380859517,-1.7528566217175126,0.9468538141003222,-1.0779290127630503,0.27192620514585997,1.269769951728513,43.74985098824595,-14.614905717932658,0.6749276089544575,1,0.30500221252441406,-1.3349971771240234,-4.807498931884766,-8.764999389648438,-2.7299995422363352,0,-0.07017540536684108,1.06779383398528,59.70000076293945,1.2758543579490147,61.349998474121094,-1.0392241927401116,60.599998474121094,-0.07017540536684108
3632,2011-01-04,58.79999923706055,60.4900016784668,58.52000045776367,60.4000015258789,3651993.0,-0.026812296937761437,1.213481291937499,79.99828342554781,39.10033764727524,53.757352176065176,2.1313184264809166,2.0325824615284773,-1.561075085640951,-8.78892106565354,31.26656428886966,1.970001220703125,0.981522711835936,-2.003500366210936,-3.4597573968412476,-0.5472433355806245,-2.731628881526092,-1.2753718508957803,2.8053782320285165,9.688541122181215,-49.0201664931258,0.7281285153151562,1,1.3750019073486328,0.2850017547607422,-2.7349987030029297,-6.844999313354492,-0.9799995422363281,1,-0.013605429378242606,-2.6000267030336555,60.41999816894531,1.06779383398528,59.70000076293945,1.2758543579490147,61.349998474121094,-0.013605429378242606
3633,2011-01-05,57.88999938964844,58.77999877929688,56.209999084472656,58.599998474121094,7682592.0,-0.015476188081964382,3.8037391174142257,0.4437487930076719,33.583662924411186,50.06622192241329,2.8451289628520655,2.924781147475855,-0.5104017757357866,-7.731697063576895,31.062244936144335,2.5900001525878906,0.6699369378521567,-2.807000160217285,-4.738512734545708,-0.8754875858888624,-3.7727564473814965,-1.8412438730530738,3.530255458761104,32.3076934363008,-25.655157842053008,0.9657562871642101,1,1.114999771118164,1.1550006866455078,-1.8249988555908203,-5.914999008178711,0.6399993896484446,2,0.002591147477291722,1.213481291937499,58.79999923706055,-2.6000267030336555,60.41999816894531,1.06779383398528,59.70000076293945,0.002591147477291722
3634,2011-01-06,57.93999862670898,58.97000122070313,57.61999893188477,58.18000030517578,2545263.0,0.0008636938605579569,-2.0681832959811843,0.3380309689343649,29.738911601975445,46.43853908350728,2.463142205835247,2.7636604160743232,-0.40270618193024177,-7.6492926034423405,30.133684762833013,1.3500022888183594,0.3314118601380329,-2.596500778198248,-4.872307461650912,-0.3206940947455834,-3.7344041199245837,-1.458597436471912,3.0634357605856124,33.269217084852656,-20.134019746710493,1.1379033417263327,1,1.0250015258789134,1.105001449584968,-1.87499809265136,-5.964998245239251,0.10000228881836648,3,-0.0029340381942456473,3.8037391174142257,57.88999938964844,1.213481291937499,58.79999923706055,-2.6000267030336555,60.41999816894531,-0.0029340381942456473
3635,2011-01-07,57.099998474121094,58.099998474121094,56.88999938964844,57.849998474121094,2999454.0,-0.014497759276795419,-1.0683777403915125,3.1249781451163345,25.450654627904726,41.68980888929718,2.901214687585096,3.4763087076163046,0.6036309914549918,-6.676836358255336,29.288365727831646,1.2099990844726562,-0.0057803041535891,-3.2425008773803725,-5.974832911922533,-0.5101688428382118,-4.608666894651449,-1.8763348601092957,3.5199610889477384,18.776351782565552,-27.696436194765848,1.36616601727108,1,1.7550010681152344,1.9450016021728516,-0.7074975967407227,-5.124998092651367,2.390003204345703,4,0.004378283829785223,-2.0681832959811843,57.93999862670898,3.8037391174142257,57.88999938964844,1.213481291937499,58.79999923706055,0.004378283829785223
3636,2011-01-10,56.77999877929688,58.13999938964844,56.68000030517578,56.9900016784668,3420695.0,-0.00560419795754008,-6.121949404069632,0.2800038655598864,27.11860315555532,38.56070644610569,2.786884318055037,3.7017815484875456,1.084843177324423,-6.208849814242235,28.971761992856937,1.4599990844726562,-0.36116746162291946,-3.382000541687006,-6.544255932723971,-0.2197451506500414,-4.963128237205488,-1.8008728461685237,3.487163945484255,13.317741807541674,-32.61219142167441,1.581127695518482,1,2.0300006866455007,2.265001296997063,-0.2499980926513743,-4.8049983978271555,3.7800025939941406,0,0.029411800273787314,-1.0683777403915125,57.099998474121094,-2.0681832959811843,57.93999862670898,3.8037391174142257,57.88999938964844,0.029411800273787314
3637,2011-01-11,57.06999969482422,57.27999877929688,56.5,57.13000106811523,3318516.0,0.00510744842835531,3.3333651227600383,0.28571688071058965,27.690571405233513,36.69422048914487,2.1613806100571296,3.3114161397154334,0.965649858971446,-6.332985339185285,28.67047048799335,0.7799987792968821,-0.6855477957492653,-2.920499610900876,-6.365016325169357,0.5240171033676049,-4.642757968035113,-1.1982412537666391,2.87258993873224,31.159418286759887,-13.388021723365242,1.7222583571342402,1,1.739999771118164,1.9750003814697266,-0.20999908447265625,-4.7649993896484375,3.229999542236328,1,0.010863832752762148,-6.121949404069632,56.77999877929688,-1.0683777403915125,57.099998474121094,-2.0681832959811843,57.93999862670898,0.010863832752762148
3638,2011-01-12,58.56999969482422,58.599998474121094,57.25,57.31999969482422,3334959.0,0.02628351161768161,1.061070213856404,-20.832856507091282,33.9139284994004,34.53783950897035,0.383468782287828,1.7333156798852798,-0.35193975679556644,-7.659667568013674,27.924426540399814,1.529998779296875,-1.0253841313299858,-1.3144996643066378,-4.798632213498557,2.1696328848852815,-3.056565938902594,0.4275666102893183,1.0739826948055367,83.80561424317655,43.17626414910585,1.7420662745959592,1,0.23999977111816406,0.47500038146972656,-1.477499008178711,-5.9850006103515625,2.4000015258789134,2,-0.012805190437217617,3.3333651227600383,57.06999969482422,-6.121949404069632,56.77999877929688,-1.0683777403915125,57.099998474121094,-0.012805190437217617
3639,2011-01-13,58.41999816894531,59.209999084472656,57.09000015258789,58.75,3815497.0,-0.002561064139670166,2.391998291015625,-0.26400146484375,33.74106404026699,33.30947048039299,0.08285479257995121,1.7750659288904416,-0.07102491465244753,-7.322128411709286,26.962456652114895,2.1199989318847656,-1.2383945159189693,-1.338001060485837,-4.84290072974175,2.166898608770076,-3.09045089511379,0.4144487741421159,0.9492655562718753,70.84866485550597,33.32358207289377,1.752449834627955,1,0.1600017547607422,0.6250019073486328,-1.1724977493286133,-5.562498092651367,3.1200027465820312,3,0.0018829273159759463,1.061070213856404,58.56999969482422,3.3333651227600383,57.06999969482422,-6.121949404069632,56.77999877929688,0.0018829273159759463
3640,2011-01-14,57.56999969482422,58.2400016784668,56.90999984741211,58.13000106811523,3551711.0,-0.014549786045233604,2.410249764027524,1.6969644425948829,31.614131658508924,31.327985062281307,0.6693251938680902,2.4398472939022824,0.9072222574650937,-6.278769315345571,25.689662788727606,1.5099983215332031,-1.4149266352526197,-1.990999603271483,-5.524067145362842,1.5420679388198764,-3.7575333743171626,-0.2244658322258033,1.6399993896484375,39.48339691164257,4.602881596577859,1.7665337710456783,1,0.7800006866455078,1.4750003814697266,0.5249996185302734,-3.7450008392333984,2.3300018310546804,4,0.00816399553924918,2.391998291015625,58.41999816894531,1.061070213856404,58.56999969482422,3.3333651227600383,57.06999969482422,0.00816399553924918
3641,2011-01-17,57.1500015258789,57.83000183105469,56.90999984741211,57.29999923706055,2139542.0,-0.007295434621707675,-1.920636266204867,0.26785239882563716,32.67521917577625,30.614083009892525,0.6444670253345848,2.6341866864917094,1.3868227575841203,-5.675470022663305,24.26639719802155,0.9200019836425781,-1.7434983979706686,-2.1819978713989343,-5.716838560959189,1.3528428181613208,-3.949418216179062,-0.41457752661880676,2.059997558593757,23.985304260919488,-11.029977416327124,1.7674203447801269,1,0.5599975585937571,1.8949985504150462,1.324997901916511,-3.325002670288079,2.3400001525878977,0,0.040944883466508486,2.410249764027524,57.56999969482422,2.391998291015625,58.41999816894531,1.061070213856404,58.56999969482422,0.040944883466508486
3642,2011-01-18,57.40999984741211,57.6500015258789,57.16999816894531,57.33000183105469,2421069.0,0.004549401830120203,-1.399984741414626,-0.5333282469926759,34.55952761226685,30.72251241965427,0.18613631020174637,2.218581106567612,1.1577942700902497,-5.7500718348268265,22.985607325875645,0.5,-1.9037657523278284,-1.7509994506835938,-5.311512989261594,1.8095140878944065,-3.5312562199725974,0.02925731860540992,1.5599992370605449,21.739137645932953,-13.673178683253116,1.7802567692890017,1,0.44499969482421875,1.635000228881836,1.1924991607666016,-3.5450000762939453,1.3400001525878906,1,0.05486851653459657,-1.920636266204867,57.1500015258789,2.410249764027524,57.56999969482422,2.391998291015625,58.41999816894531,0.05486851653459657
3643,2011-01-19,55.95000076293945,57.72000122070313,55.68000030517578,57.2400016784668,4221033.0,-0.025431093683210837,-1.2295069665057485,-16.125411282246912,25.543465303325704,30.256351719804293,1.4997182109580933,3.453999036520756,2.645976270402869,-4.10489699860284,22.080676913575704,2.040000915527351,-2.217510533454046,-2.955998611450198,-6.673911459129229,0.7619142362288329,-4.814955035289714,-1.0970421876106826,2.799198321533204,7.648740825271676,-22.07166423585659,1.8589564238395164,1,1.4949989318847656,2.8299999237060547,2.6674985885620117,-2.085000991821289,3.049999237060547,2,0.07774796094377323,-1.399984741414626,57.40999984741211,-1.920636266204867,57.1500015258789,2.410249764027524,57.56999969482422,0.07774796094377323
3644,2011-01-20,55.6500015258789,56.77000045776367,55.1500015258789,56.040000915527344,4111893.0,-0.0053619165856968465,-1.330934738459836,0.3023248936912696,29.10215170384059,30.662073617130503,1.6100326489197343,3.4537985147703907,2.949976453624636,-3.6197460727812896,21.229948757826804,1.6199989318847727,-2.331310539882182,-2.952997970581059,-6.696387648225496,0.7903917070633781,-4.824692809403274,-1.081303131758844,2.7922776806640712,16.18122897441433,-15.90401837775152,1.8716948388222177,1,1.529998779296882,2.864999771118164,3.2849979400634837,-1.785001754760735,3.529998779296882,3,0.09559747617168135,-1.2295069665057485,55.95000076293945,-1.399984741414626,57.40999984741211,-1.920636266204867,57.1500015258789,0.09559747617168135
3645,2011-01-21,56.63999938964844,56.68000030517578,55.15999984741211,55.93000030517578,5684905.0,0.01778971853772826,2.8480979651752345,-1.8205133221174206,31.02408623368028,31.096016181366608,0.6123131898235741,2.1843630182118545,2.0181199345437904,-4.4387510686213005,20.333246195433393,1.5200004577636719,-2.2914338275291612,-1.7145000457763686,-5.272673969441989,1.8436738778892519,-3.493587007609179,0.06458691605644162,1.4072064952148438,55.5969288843721,23.95498100029924,1.7790869618328111,1,0.5400009155273438,1.8750019073486257,2.479999542236328,-2.7749996185302734,3.6199989318847656,4,0.0865113273072251,-1.330934738459836,55.6500015258789,-1.2295069665057485,55.95000076293945,-1.399984741414626,57.40999984741211,0.0865113273072251
3646,2011-01-24,55.93000030517578,56.81999969482422,54.27000045776367,56.68000030517578,4157841.0,-0.012535294705571909,3.951460697460816,-1.0563393902923888,34.143637605952776,31.81302353700208,1.3287974566808032,2.5950250422053642,2.761800353981002,-3.5605509759732143,19.85851723892508,2.549999237060547,-2.2458160764164745,-2.1499992370605483,-5.556240185909019,1.256241711787922,-3.85311971148478,-0.44687876263631665,1.769541056609377,48.11592696570191,13.13121097238399,1.7031204744242339,1,0.8099994659423828,2.145000457763672,3.3649988174438477,-1.980001449584961,3.8899993896484375,0,0.07098160556125954,2.8480979651752345,56.63999938964844,-1.330934738459836,55.6500015258789,-1.2295069665057485,55.95000076293945,0.07098160556125954
3647,2011-01-25,56.11999893188477,57.38000106811523,55.20000076293945,55.93000030517578,4382972.0,0.003397078949978205,-1.642428277812063,-0.2533315022786553,39.37573529176061,32.41989095837544,1.1061982244164454,2.1581090106255587,2.6248267076711826,-3.5845657818255887,20.189563645415365,2.180000305175774,-2.067687111084041,-1.7330005645751854,-5.0182591239704095,1.5522579948200388,-3.375629844272794,-0.09037128487757684,-1.8499984741211009,53.62313231910332,17.543845487762837,1.6426292796976119,1,0.6200008392333913,1.9550018310546804,3.2875003814697195,-1.5275001525878977,4.210002899169915,1,0.06004994317039003,3.951460697460816,55.93000030517578,2.8480979651752345,56.63999938964844,-1.330934738459836,55.6500015258789,0.06004994317039003
3648,2011-01-26,57.22000122070313,57.54999923706055,56.16999816894531,56.38999938964844,2985694.0,0.01960089646746921,-1.1732227174970864,4.368462264340228,46.16205805094869,33.800001404006736,-0.22958293790664897,0.8346977673804261,1.5575525415466913,-4.511221060244402,20.47986320692831,1.4300003051757741,-1.8671216930751413,-0.4639984130859318,-3.491933350232344,2.5639365240604803,-1.977965881659138,1.0499690554872743,-2.9500007629394602,89.9390811228242,51.29413029900116,1.5139674685732045,1,-0.9650001525878977,0.8499984741210866,2.3149995803832937,-2.487501144409187,3.739997863769524,2,0.02673888057771112,-1.642428277812063,56.11999893188477,3.951460697460816,55.93000030517578,2.8480979651752345,56.63999938964844,0.02673888057771112
3649,2011-01-27,57.40999984741211,58.22000122070313,57.209999084472656,57.4000015258789,3643482.0,0.0033204932306123425,-4.179455578704419,0.012046143947062415,51.77549633714438,36.04015303496623,-0.6458325899062629,0.3524606319996977,1.474088072179427,-4.518860787083575,20.23815321211489,1.0100021362304759,-1.6782776641748853,-0.07699985504150675,-2.565254426074034,2.4112547159910207,-1.3211271405577705,1.167127430474757,-3.008799438476565,79.49364008000225,36.751847408416765,1.2441272855162648,1,-1.164999008178711,0.6400012969970703,2.1250009536743164,-2.6724987030029297,3.1899986267089844,3,0.027695526159447592,-1.1732227174970864,57.22000122070313,-1.642428277812063,56.11999893188477,3.951460697460816,55.93000030517578,0.027695526159447592
3650,2011-01-28,56.290000915527344,57.38999938964844,56.09000015258789,57.18000030517578,2900603.0,-0.019508777823751378,-1.01550126269347,-89.01487981680053,47.42917985934038,37.67948199980669,0.3056462018837536,1.2689520876000273,2.673361770878543,-3.2226013967325926,21.445705669178327,1.3199996948242188,-1.6825875798629255,-1.026498794555664,-3.3372621135514606,1.2842645244401325,-2.1818804540535623,0.12888286494223422,-1.6596724578857476,51.13924221777755,4.482364711720024,1.1553816594978978,1,-0.04500007629394531,1.7449989318847656,3.244999885559082,-1.5300006866455078,4.969997406005859,4,0.051341256753315134,-4.179455578704419,57.40999984741211,-1.1732227174970864,57.22000122070313,-1.642428277812063,56.11999893188477,0.051341256753315134
3651,2011-01-31,56.18000030517578,56.72000122070313,55.75,56.29999923706055,2474427.0,-0.0019541767376525243,1.0208297736222276,0.13483035300975535,45.24064031490256,38.86627230009955,0.2945581632244938,1.1014897374817707,2.805932393177926,-2.9418169264489364,22.784388816798767,0.9700012207031321,-1.687846424637165,-0.92449951171875,-2.7669394227253292,0.9179403992878292,-1.8457194672220396,-0.0032795562154603886,-1.3342914817504905,32.4503110493573,-15.499053237993756,0.9212199555032884,1,0.06500053405761719,1.8150005340576172,3.4025001525878906,-1.4200000762939453,3.779998779296875,0,0.07262367380196566,-1.01550126269347,56.290000915527344,-4.179455578704419,57.40999984741211,-1.1732227174970864,57.22000122070313,0.07262367380196566
3652,2011-02-01,58.0,58.06000137329102,56.34000015258789,56.5,3919829.0,0.03239586480843326,1.1234546970146413,-12.500111262993927,47.05273912889115,41.25619161405127,-1.6013475315782415,-0.8237510375733166,1.0256031982655003,-4.581749456755524,23.54241434528187,1.8800010681152415,-1.5499777189423085,0.9355001449584961,-0.7824840028224003,2.6534842927393925,0.07650807106804791,1.7944922188489443,-2.951833632738037,91.09307238963612,45.70970059313876,0.8589920738904477,2,-1.7549991607666016,-0.11499977111816406,1.9100008010864258,-2.6924991607666016,1.3899993896484375,1,0.0313793050831761,1.0208297736222276,56.18000030517578,-1.01550126269347,56.290000915527344,-4.179455578704419,57.40999984741211,0.0313793050831761
3653,2011-02-02,58.040000915527344,58.54999923706055,57.38999938964844,57.709999084472656,3706112.0,0.0006896709573680493,-1.3917492527921975,0.220001220703125,48.012564572597846,43.35734859946874,-1.4680898516263952,-0.897977810393364,1.0130156487221882,-4.4555098228982715,22.783999550712508,1.1599998474121094,-1.3966153576726157,0.968000984191896,-0.7663885241523971,2.702390492536189,0.10080623001974942,1.8351957383640425,-2.8015244570589104,81.78576926797302,37.986776323198,0.8671947541721469,2,-1.6300010681152344,-0.20000076293945312,2.0074996948242188,-2.280000686645508,0.6899986267089844,2,0.03945556304970177,1.1234546970146413,58.0,1.0208297736222276,56.18000030517578,-1.01550126269347,56.290000915527344,0.03945556304970177
3654,2011-02-03,57.77000045776367,58.13000106811523,57.18999862670898,57.93000030517578,2719742.0,-0.004651971976303626,2.357143343710278,-0.48484533222360937,51.1135909969665,45.58951579538944,-0.9674839037261407,-0.6760264212699596,1.344608458159243,-4.026735580538258,22.20303370000344,0.94000244140625,-1.2853437394324843,0.7065004348754869,-1.0115673980149964,2.42456826776597,-0.15253348156975477,1.5655343513207285,-2.2666021770078686,72.14289314893809,26.649699362824798,0.8590339164452414,2,-1.3600006103515625,0.06999969482421875,2.2775001525878906,-1.7700004577636719,0.6199989318847656,3,0.055218947575415456,-1.3917492527921975,58.040000915527344,1.1234546970146413,58.0,1.0208297736222276,56.18000030517578,0.055218947575415456
3655,2011-02-04,57.349998474121094,58.2400016784668,57.11999893188477,58.09000015258789,2634155.0,-0.007270243730561288,1.1538416394320392,4.625014901175405,51.113569283941096,47.47506375961036,-0.48743633491498883,-0.24910657491535915,1.758438840476444,-3.4464749566507678,21.17639102263581,1.1200027465820241,-0.9268999466983772,0.273998451232913,-1.4488187243977606,1.9968156268635866,-0.5874101365824274,1.1354070390482534,-1.6028721168609081,57.14281821736423,8.560172406149626,0.8614085878153381,2,-0.47499847412109375,0.4900016784667969,2.6975021362304688,-1.2949981689453125,0.43000030517578836,4,0.05666957430638031,2.357143343710278,57.77000045776367,-1.3917492527921975,58.040000915527344,1.1234546970146413,58.0,0.05666957430638031
3656,2011-02-07,58.45000076293945,58.61999893188477,57.0099983215332,57.43000030517578,2965134.0,0.01918051121334785,1.3676535349143653,-1.3783758705480265,55.295320508388045,49.24390656145785,-1.33251259365926,-1.2833812255282027,0.6484784193569055,-4.3810692598523175,19.876490061497172,1.6100006103515696,-0.5796859052959462,1.2905006408691406,-0.5309670330722582,3.1119683148105395,0.3797668038984412,2.20123447783984,-2.4786445752952417,92.54393596659098,38.89003691937781,0.9107338369707001,2,-1.2650012969970703,-0.8400001525878906,1.4575004577636719,-2.395000457763672,-2.990001678466797,0,0.04807523561873839,1.1538416394320392,57.349998474121094,2.357143343710278,57.77000045776367,-1.3917492527921975,58.040000915527344,0.04807523561873839
3657,2011-02-08,57.68999862670898,58.38000106811523,57.52000045776367,58.18000030517578,2867691.0,-0.013002602674256236,-1.0722955799962142,-0.4803935868235997,59.53945909951415,50.7302844557429,-0.36474219794867935,-0.5001939554904027,1.415920902409404,-3.4515333799886108,18.413446250734864,0.9300003051757812,-0.3215997465582916,0.49949855804442933,-1.3366005516205206,2.3355976677093793,-0.4185509967880492,1.4175481128769079,-1.4537781646407097,42.236027788044446,-16.52516282603535,0.918049554832475,2,-0.5049991607665945,-0.3099975585937429,2.2150020599365305,-1.4299983978271413,-3.729999542236321,1,0.039348249467850094,1.3676535349143653,58.45000076293945,1.1538416394320392,57.349998474121094,2.357143343710278,57.77000045776367,0.039348249467850094
3658,2011-02-09,57.81999969482422,58.2400016784668,57.599998474121094,57.849998474121094,2057746.0,0.002253442038652631,-1.7234108174793845,0.061221788853336186,62.12288859811014,51.87999470696131,-0.4477709539862076,-0.726512770122298,1.3617566955562381,-3.4204611333545216,18.098982693604608,0.6400032043457031,-0.04585813988734344,0.6669996261596651,-1.078889396550501,2.4128886488698313,-0.20594488519541443,1.5399441375147447,-1.3454013857743021,50.31062523101396,-13.265066665620893,0.8729445113550816,2,-0.6350002288818359,-1.0799999237060547,1.8100013732910156,-1.2549991607666016,-2.509998321533196,2,0.027153229040310034,-1.0722955799962142,57.68999862670898,1.3676535349143653,58.45000076293945,1.1538416394320392,57.349998474121094,0.027153229040310034
3659,2011-02-10,58.52999877929688,58.59000015258789,57.5,57.61999893188477,2489901.0,0.01227947229713,1.116499820376387,-30.334562563580874,60.899643169848524,53.37671285257333,-1.0976168340420784,-1.5050110433064887,0.6984004605201832,-3.9607489532911373,18.159651977658875,1.0900001525878906,0.18535650638710877,1.3714986801147546,-0.3918024425972959,3.134799802826805,0.48984811875872936,2.25314924147078,-1.8408604079634827,94.40993052988735,28.59293966458368,0.8816505613560246,2,-1.3449993133544993,-1.789999008178718,0.49500083923339133,-1.964998245239265,-2.279998779296882,3,0.0034170641911954736,-1.7234108174793845,57.81999969482422,-1.0722955799962142,57.68999862670898,1.3676535349143653,58.45000076293945,0.0034170641911954736
3660,2011-02-11,58.040000915527344,58.58000183105469,57.59000015258789,58.38000106811523,2594184.0,-0.008371738834596743,1.6756741431126827,-0.3736266039547021,62.48520394850293,55.29277547852893,-0.37244227287538934,-1.030848617733625,1.1735703432289668,-3.306956328817364,18.107948226576543,0.9900016784667969,0.27080035377154843,0.8580007553100586,-0.9405667009014067,2.656568211521524,-0.04128297279567761,1.7572844834157948,-1.1577764881388077,63.97529214409571,-3.9121920956790674,0.8992837281057328,2,-0.5600013732910156,-1.3000011444091797,0.9649991989135742,-1.4750003814697266,-1.1100006103515625,4,0.006030297529293405,1.116499820376387,58.52999877929688,-1.7234108174793845,57.81999969482422,-1.0722955799962142,57.68999862670898,0.006030297529293405
3661,2011-02-14,59.4900016784668,59.4900016784668,58.22999954223633,58.29999923706055,2736067.0,0.024982783254083873,1.1176463045596758,-3.5000056098464754,67.35324622262723,57.54838737783294,-1.4567337877399282,-2.4206625311992696,-0.2969592303328312,-4.583866115846064,18.247300590724773,1.4500007629394531,0.3201487034014576,2.1910015106201186,0.1177340508376119,4.264268970402625,1.1543677807288617,3.2276352405113755,-2.4339998006286407,100.0,29.05617188799137,1.0366337298912545,2,-1.2400016784667969,-2.6100006103515625,-0.5400018692016602,-2.9250011444091797,-3.0300025939941406,0,-0.028744374700343522,1.6756741431126827,58.040000915527344,1.116499820376387,58.52999877929688,-1.7234108174793845,57.81999969482422,-0.028744374700343522
3662,2011-02-15,60.56000137329102,60.72999954223633,59.599998474121094,59.66999816894531,3698618.0,0.01798621053345051,-1.194171305400931,0.7479003179976467,67.25205956127054,59.68610904324101,-2.37518472602936,-3.417804681178758,-1.3509766165417645,-5.493393221429351,18.71296261307726,1.2399978637695312,0.5452905925350962,3.103501129150395,0.5677249991756241,5.639277259125166,1.835613064163013,4.371389194137777,-3.2119195193774317,94.73689804836303,25.113718492841386,1.267888064987384,2,-1.690002441406257,-3.0600013732910227,-1.6325016021728587,-3.9950008392334055,-4.090000152587891,1,-0.08421403852655196,1.1176463045596758,59.4900016784668,1.6756741431126827,58.040000915527344,1.116499820376387,58.52999877929688,-0.08421403852655196
3663,2011-02-16,60.29999923706055,61.47999954223633,60.29999923706055,61.29999923706055,3293943.0,-0.004293298057043038,-1.3600006103515625,-1.1235914602522745,64.8204980934353,61.209098720626436,-1.9678264638913845,-2.967339143685763,-1.1044414321951166,-5.067691763557413,18.41585737909822,1.1800003051757812,0.824891811595684,2.6259990692138686,-0.10445623351871802,5.356454371946455,1.2607714178475717,3.9912267205801655,-2.4784489067817717,70.35174771621332,1.8954424516148833,1.3652276513662938,2,-1.0550003051757812,-2.424999237060547,-1.3724994659423828,-3.7349987030029297,-1.9300003051757741,2,-0.10514096571814402,-1.194171305400931,60.56000137329102,1.1176463045596758,59.4900016784668,1.6756741431126827,58.040000915527344,-0.10514096571814402
3664,2011-02-17,60.97000122070313,61.099998474121094,60.18999862670898,60.61999893188477,2789979.0,0.011111144147922358,1.9836217301307313,-0.3500022888183594,75.16126306532303,63.88106469633554,-2.387213604307945,-3.3922679687452373,-1.8168314307846174,-5.570807113821864,17.76811751693054,0.9099998474121165,0.9868687633325735,3.03000106811524,0.10047741863349557,5.9595247175969845,1.5652392433743714,4.494762892856109,-2.5630990165111456,86.88950124541567,15.57173462328484,1.4647618247408707,2,-1.7250022888183665,-3.095001220703132,-2.042501449584968,-3.989999771118171,-1.94000244140625,3,-0.09283253623242815,-1.3600006103515625,60.29999923706055,-1.194171305400931,60.56000137329102,1.1176463045596758,59.4900016784668,-0.09283253623242815
3665,2011-02-18,61.540000915527344,61.540000915527344,60.77000045776367,61.349998474121094,3463230.0,0.009348854902608394,7.105163829103758,0.542860568277185,77.458992045426,66.34369486711753,-2.570693299153696,-3.7696200723957958,-2.41798913281049,-5.962364860246446,17.181924322726477,0.7700004577636719,1.164236137097987,3.3550006866455107,0.08360891384369751,6.626392459447324,1.7193048002446076,4.990696573046414,-2.641403137248261,100.0,22.78402254835072,1.635695886400906,2,-2.020000457763672,-3.635000228881836,-2.7275009155273438,-4.5,-2.450000762939453,4,-0.08596036458934486,1.9836217301307313,60.97000122070313,-1.3600006103515625,60.29999923706055,-1.194171305400931,60.56000137329102,-0.08596036458934486
3666,2011-02-21,59.9000015258789,61.41999816894531,59.68999862670898,61.31000137329102,3227543.0,-0.026649323452230478,1.1227073694163108,-7.420956472855841,59.916490864246995,66.3855872854212,-0.7860417180864943,-1.9151385150457472,-0.8098267188010269,-4.148375226924628,15.710440403895392,1.8500022888183665,1.3028436352090367,1.5165012359619041,-1.6591521632336992,4.692154635157507,-0.07132546363590109,3.1043279355597093,-0.5259511828951275,15.464055372030467,-57.518166773361166,1.5878266995978023,2,-0.38000106811522727,-1.9950008392333913,-1.2025012969970632,-2.765001296997063,-0.6300010681152273,0,-0.049582656845509,7.105163829103758,61.540000915527344,1.9836217301307313,60.97000122070313,-1.3600006103515625,60.29999923706055,-0.049582656845509
3667,2011-02-22,59.4900016784668,60.02000045776367,58.31999969482422,59.0,3908801.0,-0.0068447385136537475,1.193550451241992,-0.3475189585063665,57.28642984892658,65.84820297995634,-0.10489038461034284,-1.3067175686809591,-0.4406306815437233,-3.5748226439871615,14.328889237197387,1.7000007629394531,1.480405987983687,0.9380012512207045,-2.0859640761567064,3.9619665785981155,-0.5739814124680009,2.44998391490941,2.049999237060547,36.33545155573247,-34.065342028602295,1.5119826636887066,2,0.029998779296875,-1.585000991821289,-1.112502098083496,-1.595001220703125,0.9699974060058594,1,-0.05093297207101766,1.1227073694163108,59.9000015258789,7.105163829103758,61.540000915527344,1.9836217301307313,60.97000122070313,-0.05093297207101766
3668,2011-02-23,58.75,59.9000015258789,58.68999862670898,59.09000015258789,3444665.0,-0.012439093252448963,-4.260849013575099,-0.6938754855937284,54.702488666662006,65.15963025738006,0.8726762734236075,-0.4703291247481687,0.24300185570108823,-2.6673643554413573,13.040682968062756,1.2100028991699219,1.5182532115197631,0.12149963378906392,-2.8372937569080463,3.080293024486174,-1.3578970615594912,1.600896329137619,2.725600891113281,13.354041682067614,-54.47894855204029,1.4793966953485558,2,0.8150005340576172,-0.8449993133544922,-0.3000001907348633,-0.6000003814697266,2.279998779296882,2,-0.03880848986037222,1.193550451241992,59.4900016784668,1.1227073694163108,59.9000015258789,7.105163829103758,61.540000915527344,-0.03880848986037222
3669,2011-02-24,59.0,59.61999893188477,58.08000183105469,58.25,4070904.0,0.004255319148936065,-1.8256922473892114,-2.205881362968282,58.048781940157276,64.666694478675,0.7781923951046892,-0.6272627974019684,-0.07000640161320604,-2.759288164289785,12.461329012936915,1.5399971008300852,1.5850068558756334,0.2919996261596651,-2.613912333287928,3.197911585607258,-1.1609563535641314,1.7449556058834617,2.4124888671874984,26.589549490748805,-40.836092186787795,1.4529559797237983,2,0.8100013732910156,-1.0949993133544922,-0.8874998092651367,-0.8449993133544922,2.8899993896484375,3,-0.010677984205342828,-4.260849013575099,58.75,1.193550451241992,59.4900016784668,1.1227073694163108,59.9000015258789,-0.010677984205342828
3670,2011-02-25,59.18000030517578,59.4900016784668,58.88000106811523,59.349998474121094,2478183.0,0.0030508526300980776,1.7110862451893234,-0.22666422526041666,53.912106647913454,63.17323452592902,0.8682082201920664,-0.6109754031848453,-0.3302755957131893,-2.798679406106629,11.175002610876254,0.6100006103515696,1.6326838491565354,0.32749996185302876,-2.350637577654169,3.0056375013602263,-1.0115688079005736,1.666568731606631,2.099189080566404,32.93412216181644,-30.020665917549202,1.3390687697535988,2,0.6300010681152344,-1.2749996185302734,-1.3324995040893555,-1.0249996185302734,2.770000457763672,4,-0.0025346658517300114,-1.8256922473892114,59.0,-4.260849013575099,58.75,1.193550451241992,59.4900016784668,-0.0025346658517300114
3671,2011-02-28,60.2599983215332,60.59000015258789,58.959999084472656,59.1500015258789,3086972.0,0.01824937497107393,-1.187918432135588,-6.529463243874021,63.316058489380104,62.73590107349674,-0.10178297819214066,-1.4436548284459008,-1.486740182286482,-3.7186248682877903,9.637773660807875,1.6300010681152344,1.6825751056442826,1.203498077392581,-1.2276798111196854,3.6346759659048473,-0.012090866863552208,2.419087021648714,0.8912235620214801,86.85250789916427,20.3980077069767,1.2155889442561323,2,-0.4499969482421875,-2.3549976348876953,-2.4124975204467773,-2.1049976348876953,2.020000457763679,0,-0.01941583474168851,1.7110862451893234,59.18000030517578,-1.8256922473892114,59.0,-4.260849013575099,58.75,-0.01941583474168851
3672,2011-03-01,59.81999969482422,61.54999923706055,59.56000137329102,61.0,3050371.0,-0.007301670079067346,-1.3411781601457777,-1.063066406854096,60.04016156546608,62.204752570389054,0.24832111418673009,-0.9068078175534637,-1.1008834681062396,-3.134835820965634,9.437195182388573,1.9899978637695241,1.7585777902647237,0.67249946594238,-1.7282281363712215,3.0732270682559815,-0.5278643352144243,1.8728632670991843,-1.7399978637695312,50.1440681413176,-17.594399838091,1.2003638011568014,3,-0.0049991607666015625,-1.4449996948242188,-2.41249942779541,-1.7449989318847656,3.6100006103515625,1,-0.009194236707897097,-1.187918432135588,60.2599983215332,1.7110862451893234,59.18000030517578,-1.8256922473892114,59.0,-0.009194236707897097
3673,2011-03-02,60.33000183105469,60.61999893188477,59.099998474121094,59.290000915527344,2822308.0,0.008525612484658662,-1.140836973399321,-0.8813564801344842,59.22132509108755,60.433648351029554,-0.28717736025382123,-1.3032717764700124,-1.6673097954511533,-3.4945463639024865,9.482001166473037,1.520000457763679,1.6687063965739455,1.0680015563964815,-1.3287568662204663,3.4647599790134294,-0.13037765491198883,2.266380767704952,-2.1806000518798854,64.84154703129484,0.45714193261477476,1.1983792113084737,3,-0.5150012969970703,-1.680002212524414,-2.922501564025879,-2.2550010681152344,2.779998779296875,2,0.0021547695917862875,-1.3411781601457777,59.81999969482422,-1.187918432135588,60.2599983215332,1.7110862451893234,59.18000030517578,0.0021547695917862875
3674,2011-03-03,60.959999084472656,61.4900016784668,60.459999084472656,60.79999923706055,2621267.0,0.010442520044706471,-1.452386683075917,0.1538458716942376,64.74746322670933,59.02125626006104,-1.0267124001798251,-1.7729276635617168,-2.368850984453516,-3.9671467900014648,9.594600536746926,1.1599998474121094,1.5125272400532523,1.538498878479004,-0.8647653004606468,3.9417630574186546,0.33686678900917855,2.7401309679488293,-2.7425853561401397,77.90260085380704,12.910160736144391,1.2016320894698251,3,-1.144998550415039,-2.309999465942383,-3.7974987030029297,-2.884998321533203,2.8700027465820312,3,0.0011482889743359426,-1.140836973399321,60.33000183105469,-1.3411781601457777,59.81999969482422,-1.187918432135588,60.2599983215332,0.0011482889743359426
3675,2011-03-04,60.599998474121094,61.68000030517578,60.18000030517578,61.06999969482422,2574172.0,-0.005905521912044409,-1.2900806038298467,-2.9375104308227833,56.299640310042605,58.61938397626055,-0.9097427102894571,-1.2194847479385658,-2.0828288862811135,-3.4698046083707794,9.722198488440403,1.5,1.38871244881404,1.01599826812744,-1.2319990924843296,3.2639956287392096,-0.10800041217844836,2.1399969484333283,-2.315933035614016,60.29406814841409,-0.2589914213647333,1.1239986803058852,3,-0.7199974060058594,-1.8849983215332031,-3.4524974822998047,-2.5249977111816406,3.8100051879882955,4,0.02128714435658341,-1.452386683075917,60.959999084472656,-1.140836973399321,60.33000183105469,-1.3411781601457777,59.81999969482422,0.02128714435658341
3676,2011-03-07,61.2599983215332,62.0,60.27999877929688,60.47000122070313,3057347.0,0.010891086865191246,-1.9401680420203098,-1.6808405298357099,54.166647744560606,58.27274152021989,-1.5159586154242959,-1.7477824270314954,-2.804537982930839,-3.994176369543055,10.24826115219825,1.720001220703118,1.1099292795362743,1.5354982376098647,-0.7647213521702341,3.8357178273899635,0.3853884427198153,2.685608032499914,-2.840095488359374,74.48271416883053,17.49963956385301,1.1501097948900505,3,-1.2199974060058594,-2.384998321533203,-4.119997978210449,-3.18499755859375,1.3300018310546875,0,0.011263507350827151,-1.2900806038298467,60.599998474121094,-1.452386683075917,60.959999084472656,-1.140836973399321,60.33000183105469,0.011263507350827151
3677,2011-03-08,59.959999084472656,61.56000137329102,59.29999923706055,61.52000045776367,3712915.0,-0.021221013266067845,1.7560947810856362,-1.9746925294433113,48.199151472194536,57.550148498612394,-0.1589996057934684,-0.2835379395535256,-1.5581256449377605,-2.577984317944214,10.518374208987513,2.260002136230476,0.6937974279678585,0.12199897766113565,-1.9701375159075738,2.214135471229845,-0.9240692691232155,1.1680672244454868,-1.3252904212892602,29.655177856877895,-24.577817700937086,1.0460682467843534,3,0.0800018310546875,-0.7899990081787109,-2.839998245239258,-1.8849983215332031,3.0900001525878906,1,0.03869245714223202,-1.9401680420203098,61.2599983215332,-1.2900806038298467,60.599998474121094,-1.452386683075917,60.959999084472656,0.03869245714223202
3678,2011-03-09,59.38999938964844,60.56000137329102,59.209999084472656,60.27000045776367,3118685.0,-0.009506332613868018,-1.1774200991204788,0.5641027522038415,41.54174277004306,55.71603303526636,0.5714223002628742,0.4322759754855525,-1.0475068216723287,-1.894884706539166,10.778140945918645,1.3500022888183665,0.5839009882877377,-0.5265007019042969,-2.406929028776446,1.3539276249678522,-1.4667148653403714,0.4137134615317777,-0.5533732462560437,6.4516217243519804,-41.847386484242136,0.9402141634360728,3,1.0500011444091797,0.11499977111816406,-2.3249988555908203,-1.3149986267089844,3.5800018310546946,2,0.06802493613481175,1.7560947810856362,59.959999084472656,-1.9401680420203098,61.2599983215332,-1.2900806038298467,60.599998474121094,0.06802493613481175
3679,2011-03-10,58.72999954223633,59.18000030517578,57.86999893188477,59.0,3300815.0,-0.011112979528454803,3.1587274675902433,0.30681832959811345,35.10072948527457,53.62588001719538,1.328836195220795,1.1679068221196474,-0.4799598474703828,-1.1182474185141515,11.45102282899099,1.5200004577636648,0.5119335254224282,-1.196500587463376,-3.0477845480970274,0.6547833731702752,-2.1221425677802017,-0.2708586071465504,3.270000457763672,20.823253945162453,-20.07108498333015,0.9256419803168264,3,1.2049999237060547,0.7749996185302734,-1.6049995422363281,-0.654998779296875,5.320003509521484,3,0.07457859871027761,-1.1774200991204788,59.38999938964844,1.7560947810856362,59.959999084472656,-1.9401680420203098,61.2599983215332,0.07457859871027761
3680,2011-03-11,58.38999938964844,58.79999923706055,57.61000061035156,58.04999923706055,3435108.0,-0.005789207478937186,1.0517220400740577,-1.259257689427655,40.71339085879989,51.11447250268647,1.7265557236268734,1.618451252700197,-0.18507708151226154,-0.6830004197505417,12.221094595090836,1.1899986267089844,0.5167258835749848,-1.5540006637573214,-3.3355008436047626,0.22749951609011987,-2.444750753681042,-0.6632505738336008,3.5274005889892592,17.767628422366123,-25.25524876100068,0.8907500899237193,3,1.4150009155273438,1.114999771118164,-1.2649993896484375,-0.3149986267089844,3.8699989318847656,4,0.09316668090890023,3.1587274675902433,58.72999954223633,-1.1774200991204788,59.38999938964844,1.7560947810856362,59.959999084472656,0.09316668090890023
3681,2011-03-14,57.77999877929688,58.38000106811523,57.27000045776367,57.79999923706055,3186537.0,-0.01044700491056516,-1.1346225089773878,-0.0588248493756032,39.73587451154235,48.85844060780605,2.1766737031349166,2.2069243385584727,0.34857643947980677,0.005775475446419875,12.55672379538365,1.1199989318847656,0.44791811791794345,-2.078501129150382,-4.099749322219097,-0.05725293608166737,-3.0891252256847395,-1.0678770326160247,3.965105224609367,11.88807022598312,-30.659630714585283,1.0106240965343571,3,1.8550014495849538,1.7250003814697195,-0.4224987030029368,0.295001983642571,4.550003051757805,0,0.11474567363937194,1.0517220400740577,58.38999938964844,3.1587274675902433,58.72999954223633,-1.1774200991204788,59.38999938964844,0.11474567363937194
3682,2011-03-15,55.459999084472656,56.290000915527344,53.29999923706055,56.25,11642525.0,-0.040152297401146786,5.873545377215367,39.499141712773906,33.400594184566756,45.98947050708152,4.261287237544359,4.34818811757151,2.61592173194677,2.392338507290745,12.686713045923012,4.479999542236335,0.36118161432283813,-4.14350070953369,-6.932956957299552,-1.3540444617678276,-5.538228833416625,-2.748772585650755,6.016598706665036,29.752055259499144,-15.807326491007856,1.3947281238829328,3,2.190000534057617,2.190000534057617,1.9375009536743164,2.615001678466797,9.840003967285156,1,0.12856114651670536,-1.1346225089773878,57.77999877929688,1.0517220400740577,58.38999938964844,3.1587274675902433,58.72999954223633,0.12856114651670536
3683,2011-03-16,53.959999084472656,56.13999938964844,53.63000106811523,56.0,5601836.0,-0.02704652046090572,1.1637919411221191,2.5822766473195746,27.419342709652895,41.841901560741924,5.322383880201798,5.6379165743827215,4.074088082103863,3.9454263486291623,12.348152743717106,2.5099983215332102,0.023218488459249897,-5.326500701904294,-9.062929420094122,-1.5900719837144663,-7.194715060999208,-3.45828634280938,6.862470822338864,11.22448516193322,-35.216990437354184,1.8682143590949136,3,3.690000534057617,3.690000534057617,3.3225011825561523,4.115001678466797,11.900001525878906,2,0.16845812280978323,5.873545377215367,55.459999084472656,-1.1346225089773878,57.77999877929688,1.0517220400740577,58.38999938964844,0.16845812280978323
3684,2011-03-17,55.31000137329102,55.86999893188477,53.41999816894531,54.47999954223633,5195545.0,0.02501857508753802,1.5128252279040542,-0.4068634600784665,34.30657114968439,39.39822720959101,3.4493858073414856,4.049773807802943,2.6954648972910604,2.663607290986967,12.132507014960176,2.4500007629394602,-0.2415354467704418,-3.693498420715322,-7.737749846480035,0.3507530050493912,-5.715624133597679,-1.6713727078329654,4.910670879940419,36.54549338600865,-11.125198699126408,2.0221257128823567,3,2.3399982452392507,2.3399982452392507,1.6524982452392507,2.7649993896484304,11.289997100830085,3,0.13849212904035646,1.1637919411221191,53.959999084472656,5.873545377215367,55.459999084472656,-1.1346225089773878,57.77999877929688,0.13849212904035646
3685,2011-03-18,56.25,56.81000137329102,55.95000076293945,56.29999923706055,10957997.0,0.01699509317247827,-1.6461650419911835,-0.06023991175659476,33.552096910220044,37.10772156133094,2.0422092746696023,2.8386820508652306,1.7642579985243714,1.8054546697218399,11.356295496094841,1.5,-0.5350750360803858,-2.488999748229979,-6.526705539422736,1.5487060429627775,-4.507852643826361,-0.47014685263359723,3.417018411937768,58.07086022894191,14.72204710844693,2.0188528955963787,3,1.1800003051757812,1.3999996185302734,0.7124996185302734,1.8250007629394531,11.580001831054688,4,0.13866672092013888,1.5128252279040542,55.31000137329102,1.1637919411221191,53.959999084472656,5.873545377215367,55.459999084472656,0.13866672092013888
3686,2011-03-21,56.93000030517578,57.61000061035156,56.54999923706055,56.849998474121094,4487840.0,0.012088894314236098,-2.117649698751248,-1.6000610360875869,38.37490217741564,36.01613830635551,0.7637196402492066,2.0287850397614093,1.1114484755464389,1.2096904196411984,11.39005960656258,1.3600006103515625,-0.9610764180397098,-1.6604993820190401,-5.736696829894527,2.4156980658564464,-3.6985981059567834,0.37759934191870315,2.2276565727718065,84.22273576547497,40.009509830626,2.0380987239377424,3,0.0,0.7199993133544922,0.17999935150146484,1.1450004577636719,11.629997253417969,0,0.09362371311761342,-1.6461650419911835,56.25,1.5128252279040542,55.31000137329102,1.1637919411221191,53.959999084472656,0.09362371311761342
3687,2011-03-22,56.459999084472656,57.290000915527344,56.209999084472656,57.16999816894531,2586647.0,-0.008255774076649569,1.273677109517423,-8.874785428189968,34.3825547327495,35.220672968878446,0.7655395617519076,2.382288213173041,1.5943906115921607,1.7634868881595764,12.611027236398332,1.0800018310546875,-1.29504819926035,-1.9790004730224595,-6.1388072742480375,2.1808063282031185,-4.058903873635245,0.10090292759032593,2.2290451822039685,72.55367885912395,29.67129262845171,2.079903400612789,3,-0.2199993133544922,1.1900005340576172,1.105001449584961,1.6150016784667969,12.940002441406236,1,0.10396746088854214,-2.117649698751248,56.93000030517578,-1.6461650419911835,56.25,1.5128252279040542,55.31000137329102,0.10396746088854214
3688,2011-03-23,56.47000122070313,56.47999954223633,55.40999984741211,56.13999938964844,2971564.0,0.0001771543817332688,5.114310626702998,-0.4647919106822507,30.92609926117416,34.75682516620063,0.33277131080000544,2.3112133435882427,1.5493555483934358,1.8335583798366812,14.030655417252216,1.0699996948242188,-1.6914751145870994,-1.8549983978271385,-6.102952169384082,2.392955373729805,-3.978975283605614,0.26897848795133683,1.7879194436042098,72.79239318853897,32.92128568625648,2.1239768857784727,3,-0.42000198364258523,1.1799983978271413,1.7149982452392507,1.604999542236321,12.1500015258789,2,0.156366241193163,1.273677109517423,56.459999084472656,-2.117649698751248,56.93000030517578,-1.6461650419911835,56.25,0.156366241193163
3689,2011-03-24,58.36999893188477,58.58000183105469,56.79999923706055,56.95000076293945,4118244.0,0.033646142555510794,-1.0697689891946558,4.303000878531394,41.62284255390376,34.8578753545455,-1.814474102764862,0.38113871901818897,-0.3594835160586385,-0.001009850593824524,14.626080155940812,2.1100006103515554,-1.9143708129522565,0.07649936676025959,-4.159706303189154,4.312705036709673,-2.041603468214447,2.1946022017349662,-5.069999694824226,93.37530701073553,53.77064715368296,2.1181028349747053,3,-2.4299983978271555,-0.7199993133544993,0.19000053405761008,-0.2949981689453196,10.250003814697259,3,0.1283193732315686,5.114310626702998,56.47000122070313,1.273677109517423,56.459999084472656,-2.117649698751248,56.93000030517578,0.1283193732315686
3690,2011-03-25,59.02999877929688,59.20000076293945,58.349998474121094,59.06999969482422,3242120.0,0.011307175937801617,4.666624281572656,-0.028169695146189288,41.62284255390376,35.06753847036344,-2.653149960911378,-0.3063835018268364,-0.9934355666592793,-0.5888427062527128,15.122053805024278,0.8500022888183594,-2.0222773863219317,0.7439992904663129,-3.486124641487166,4.9741232224197915,-1.37106267551043,2.8590612564430558,-5.624399490356453,95.51446061804138,57.82981533464059,2.1150619659767407,3,-2.779998779296882,-1.3799991607666087,-0.4699993133544993,-0.954998016357429,7.559997558593729,4,0.128239875510199,-1.0697689891946558,58.36999893188477,5.114310626702998,56.47000122070313,1.273677109517423,56.459999084472656,0.128239875510199
3691,2011-03-28,59.09000015258789,59.5,58.68999862670898,59.0,1897663.0,0.0010164556078569031,-1.2816846923808192,-2.249952317375948,46.39602867058628,36.511475635476714,-2.8024984535128823,-0.48331212704182747,-1.012615004963017,-0.6084878774738911,15.560855234520185,0.8100013732910227,-2.0148580889300547,0.8625005722045884,-3.284218007932324,5.009219152341501,-1.2108587178638643,2.935859862273041,-5.4526248046875025,89.9755542269922,49.157108236136295,2.0733592900684554,3,-2.6300010681152344,-1.4400005340576172,-0.3774995803833008,-1.0149993896484375,6.909999847412109,0,0.14790999586897136,4.666624281572656,59.02999877929688,-1.0697689891946558,58.36999893188477,5.114310626702998,56.47000122070313,0.14790999586897136
3692,2011-03-29,59.27000045776367,59.4000015258789,58.099998474121094,59.0,2713335.0,0.0030462058675067016,3.905647883573235,3.0,49.48630612346877,38.96336045923403,-2.6655228894449934,-0.7448168281474494,-1.1572419013862856,-0.7629620215485602,15.480426379658606,1.3000030517578054,-2.0655436167700216,1.0700008392334013,-3.039376951429169,5.179378629895972,-0.9846880560978803,3.124689734564683,-5.280867630737305,94.37653951942278,47.17806898901458,2.0546888953312843,3,-2.8100013732910156,-1.6200008392333984,-0.557499885559082,-1.1949996948242188,9.140003204345717,1,0.15674029068803885,-1.2816846923808192,59.09000015258789,4.666624281572656,59.02999877929688,-1.0697689891946558,58.36999893188477,0.15674029068803885
3693,2011-03-30,60.459999084472656,60.81000137329102,59.81000137329102,59.81000137329102,3635818.0,0.0200775876078656,-2.076933911604417,2.4073948487545476,57.0843535276881,41.494225167901114,-3.16988005192227,-2.0285835686733833,-2.2502425729812217,-1.913549383339415,15.699125795971725,1.5400009155273509,-2.031952997703506,2.253499603271486,-1.8704490888327072,6.377448295375679,0.1915252572193893,4.315473949323582,-6.140214227067872,91.27176802086746,39.0542061152852,2.061974346052095,3,-2.3499984741210938,-2.809999465942383,-1.7474985122680664,-2.384998321533203,5.180000305175781,2,0.14786640054220923,3.905647883573235,59.27000045776367,-1.2816846923808192,59.09000015258789,4.666624281572656,59.02999877929688,0.14786640054220923
3694,2011-03-31,61.02999877929688,61.5,60.54999923706055,60.68000030517578,3952076.0,0.00942771590234126,-2.1147534832528705,0.5384610870165022,60.610927940260154,44.50076194901668,-3.177297275388625,-2.7332029097619497,-2.704949626992331,-2.4509614976020018,15.491425015514245,1.0400009155273438,-1.695131949916906,2.8199993133545007,-1.3138957301284009,6.953894356837402,0.7530517916130535,4.886946835095948,-6.190996600621197,86.17644088904866,28.37839929393759,2.0669475217414504,3,-2.5749988555908274,-3.3799991607666087,-2.2949981689453196,-2.954998016357429,5.27000427246093,3,0.12436513385381054,-2.076933911604417,60.459999084472656,3.905647883573235,59.27000045776367,-1.2816846923808192,59.09000015258789,0.12436513385381054
3695,2011-04-01,61.88999938964844,62.08000183105469,61.27999877929688,61.27999877929688,3076090.0,0.0140914407267414,-1.622958200965593,1.7428664850135682,66.19385271724227,47.59175645344186,-3.5236826158938186,-3.680295321313963,-3.469202702822834,-3.251966198802222,15.61423449369601,1.0500030517578054,-1.070542670440247,3.615499877929686,-0.7111681765851969,7.942167932444569,1.4521658506722446,5.778833905187128,-6.384897428840318,95.22607333797231,30.314509424788113,2.16333402725744,4,-3.144998550415039,-4.19999885559082,-3.032498359680176,-3.8149986267089844,2.9800033569335938,4,0.10874137054942734,-2.1147534832528705,61.02999877929688,-2.076933911604417,60.459999084472656,3.905647883573235,59.27000045776367,0.10874137054942734
3696,2011-04-04,61.95000076293945,62.290000915527344,61.7599983215332,61.95000076293945,1905494.0,0.0009694841474026106,-1.789451493735946,0.0,81.11217217115438,52.783936168820176,-3.1253784083910503,-3.8851464465536125,-3.407896319180466,-3.2606460946899887,15.572011659932471,0.5300025939941406,-0.5640106259897735,3.641001129150389,-0.795511709416985,8.077513967717763,1.4227447098667056,5.859257548434073,-5.655910817701745,91.88544261387639,21.595893428667495,2.218256419283686,4,-3.1000003814697266,-4.155000686645508,-3.0924997329711914,-3.875,2.1899986267089844,0,0.07489903983547586,-1.622958200965593,61.88999938964844,-2.1147534832528705,61.02999877929688,-2.076933911604417,60.459999084472656,0.07489903983547586
3697,2011-04-05,62.27999877929688,62.5,61.31999969482422,61.95000076293945,2804422.0,0.005326844427657296,2.0649340355014343,100.0,94.92439403589111,59.89485781045539,-2.841839929074098,-4.250341412019864,-3.6163760303969568,-3.5287394055448758,16.239202583809167,1.1800003051757812,-0.06465191224204858,3.85499916076661,-0.8748942260465569,8.584892547579777,1.490052467360023,6.219945854173197,-5.1464812982186245,91.82151178373374,13.479799145874708,2.3649466934065853,4,-2.6299991607666087,-4.379999160766609,-3.4224977493286204,-4.204998016357429,1.779998779296868,1,0.05973027125266617,-1.789451493735946,61.95000076293945,-1.622958200965593,61.88999938964844,-2.1147534832528705,61.02999877929688,0.05973027125266617
3698,2011-04-06,63.43000030517578,63.63000106811523,62.18999862670898,62.68999862670898,3240352.0,0.018465021650918567,1.5263129716073864,2.242442808096428,94.81234934369111,65.80480300932065,-3.2416326771148647,-5.356803642764888,-4.664452475714718,-4.626445753926504,17.219760310876627,1.44000244140625,0.3861479448957894,4.8030006408691435,-0.41980786626935895,10.025809148007646,2.1915963872998887,7.414404894438398,-5.437845621070046,93.5064725961231,9.469776792305353,2.611404253569252,4,-2.565000534057617,-4.965000152587891,-4.335000038146973,-5.354999542236328,0.9599990844726562,2,0.0785117977766625,2.0649340355014343,62.27999877929688,-1.789451493735946,61.95000076293945,-1.622958200965593,61.88999938964844,0.0785117977766625
3699,2011-04-07,63.11000061035156,63.63999938964844,62.90999984741211,63.599998474121094,2639465.0,-0.005044926584969689,1.5614032739489498,-0.6621577734590399,90.6398022866482,71.25113186851449,-2.4345769319207164,-4.945393453012628,-4.250269811114173,-4.220353013877684,18.023072775880344,0.7299995422363281,0.9734514404976196,4.26400089263916,-1.3310472822192452,9.859049067497558,1.4664768052099575,7.061524980068363,-4.103033577124123,77.54243041412077,-9.374818100588882,2.7975240874292,4,-2.240001678466797,-4.64000129699707,-3.877500534057617,-5.034999847412109,-0.7099990844726634,3,0.040088714226408806,1.5263129716073864,63.43000030517578,2.0649340355014343,62.27999877929688,-1.789451493735946,61.95000076293945,0.040088714226408806
3700,2011-04-08,63.83000183105469,64.09999847412111,63.31000137329102,63.43000030517578,3088785.0,0.011408670792898423,-1.468743294471145,-0.81633320358116,90.68395515573226,76.17201258908626,-2.6843859264225856,-5.519958024916193,-4.829673298942367,-4.857343663741318,18.778038320403585,0.9899978637695455,1.673853460526864,4.7120019912719755,-1.3028802329530578,10.726884215497016,1.7045608791594589,7.719443103384492,-3.8964283265430453,90.28788627257212,2.9046421033716427,3.0074411121125197,4,-2.7300033569335866,-5.13000297546386,-4.597501754760742,-5.760002136230469,-0.75,4,0.038696555692427026,1.5614032739489498,63.11000061035156,1.5263129716073864,63.43000030517578,2.0649340355014343,62.27999877929688,0.038696555692427026
3701,2011-04-11,64.41000366210939,64.44999694824219,63.18000030517578,63.95000076293945,3032814.0,0.00908666480364273,3.7037829818798347,1.150002861012071,96.27474334071404,81.37072783544684,-2.716001072595496,-5.87921963760715,-5.255892713494433,-5.37838130153154,19.408563056396755,1.2699966430664062,2.159882484656933,4.960503578186049,-1.460949744675446,11.381956901047538,1.7497769167553017,8.171230239616797,-3.643145163675854,98.7222581077627,9.07225971910232,3.2107266614307455,4,-2.2800045013427876,-5.535005569458022,-5.112503051757827,-6.3600025177002095,-0.8300018310547017,0,0.007141733555640961,-1.468743294471145,63.83000183105469,1.5614032739489498,63.11000061035156,1.5263129716073864,63.43000030517578,0.007141733555640961
3702,2011-04-12,62.59000015258789,63.6500015258789,62.38999938964844,63.4000015258789,4371726.0,-0.02825653479340129,-1.0826431690285039,-1.7608614527270068,79.42305667866941,83.85280596333365,-0.4196616940658373,-3.686684416621951,-3.3587577335310783,-3.511633666215701,17.887770159472115,2.0200042724609517,2.5931321457488465,2.7840000152587905,-3.494976181695648,9.06297621221323,-0.3554880832184324,5.923488113736013,-1.0865139641926262,17.699195705930766,-71.02287676909349,3.1394880984772207,4,-0.09000205993652344,-3.7150020599365234,-3.1324996948242188,-4.454999923706055,0.06999969482421875,1,0.024764327101482797,3.7037829818798347,64.41000366210939,-1.468743294471145,63.83000183105469,1.5614032739489498,63.11000061035156,0.024764327101482797
3703,2011-04-13,63.04999923706055,63.40999984741211,62.59000015258789,62.70000076293945,2963497.0,0.0073494021944595644,-1.8771934521021,-0.4320961490460956,76.11605356239654,85.57559769912659,-0.5292940681675731,-3.6161693781476387,-3.7359793805363424,-3.928445370287804,16.284791724672885,0.8199996948242188,2.985299880671839,2.789499092102048,-3.0050123145651497,8.584010498769246,-0.10775661123155089,5.686754795435647,-0.9572108966958979,32.03886551509585,-53.777393854016594,2.8972557033335984,4,-0.18500137329101562,-4.17500114440918,-3.4449987411499023,-4.914999008178711,-1.8199996948242188,2,0.01601900608651441,-1.0826431690285039,62.59000015258789,3.7037829818798347,64.41000366210939,-1.468743294471145,63.83000183105469,0.01601900608651441
3704,2011-04-14,62.97000122070313,63.38999938964844,62.4000015258789,62.86000061035156,2744483.0,-0.001268802812457337,1.0842127242647799,0.31428882833789495,73.50835409110107,86.3883200739998,-0.16222675478780246,-3.0913758306762205,-3.563722565754567,-3.787084171478746,14.460365163302658,0.9899978637695384,3.3522844099264617,2.3265010833740334,-3.090584940593338,7.743587107341398,-0.38204192860965236,5.035044095357719,1.4799957275390554,28.15546206038374,-54.102808092444164,2.708543011983683,4,-0.08500289916992898,-4.095003128051765,-2.9975013732910227,-4.835000991821296,-1.2800025939941548,3,0.022550391319961394,-1.8771934521021,63.04999923706055,-1.0826431690285039,62.59000015258789,3.7037829818798347,64.41000366210939,0.022550391319961394
3705,2011-04-15,64.05000305175781,64.16999816894531,63.04999923706055,63.20000076293945,5133683.0,0.0171510530430099,1.0550580082943986,7.7272506588981,76.38297915512615,85.86285418332999,-1.0098018405988398,-3.7492871071442337,-4.523473715373065,-4.830594282821352,13.477499388101572,1.1999969482421804,3.573141114331463,3.016502761840819,-2.1876922257372087,8.220697749418846,0.41440526805180156,5.618600255629836,0.35899398803711335,80.58279754673936,-0.670401203583765,2.602097493789015,4,-1.1650047302246094,-5.175004959106445,-4.33000373840332,-5.915002822875977,-2.8800048828125,4,-0.02576114671759766,1.0842127242647799,62.97000122070313,-1.8771934521021,63.04999923706055,-1.0826431690285039,62.59000015258789,-0.02576114671759766
3706,2011-04-18,62.2599983215332,64.20999908447266,61.959999084472656,64.15000152587889,3506273.0,-0.027946988991993216,1.2388078396838764,-2.2235271942303814,63.57854319577797,82.37998186776186,0.9262002583668547,-1.6226948280020395,-2.667000793508592,-3.0222794318791415,12.763753957426156,2.25,3.6725924067899385,0.9599981307983398,-3.893485855621236,5.813482117217923,-1.4667438624114482,3.386740124008128,2.108818807983397,13.333299424913195,-63.52275747789149,2.4267419932097907,4,0.9449996948242188,-3.385000228881836,-2.6049985885620117,-4.124998092651367,-1.4299964904785156,0,0.013170631731897808,1.0550580082943986,64.05000305175781,1.0842127242647799,62.97000122070313,-1.8771934521021,63.04999923706055,0.013170631731897808
3707,2011-04-19,62.33000183105469,62.88000106811523,62.18999862670898,62.58000183105469,2137861.0,0.0011243737778463547,-1.603751313535464,0.13227490801347552,59.45399381626531,78.45127569804788,0.9655762570096726,-1.2968757816389882,-2.6438513454669703,-3.0602868086487405,11.844128960002639,0.69000244140625,3.6278023531931893,0.7365015029907198,-3.5629453008067173,5.03594830678815,-1.4132218989079917,2.8862249048894313,1.942462576660148,16.444566514756946,-56.16779004264539,2.149723401898715,4,0.8749961853027344,-3.4550037384033203,-2.7600021362304688,-4.195001602172852,-1.0300025939941406,1,0.02005454778243254,1.2388078396838764,62.2599983215332,1.0550580082943986,64.05000305175781,1.0842127242647799,62.97000122070313,0.02005454778243254
3708,2011-04-20,65.30000305175781,65.30000305175781,63.5,63.70000076293945,4505346.0,0.04764962511557935,1.250000596045595,-6.4000091552734375,67.37184154966513,75.86594672727198,-1.912376255222597,-3.764442037329651,-5.488458286922167,-5.947644660348821,10.955522646476993,2.970001220703125,3.5090871348812698,3.265002632141112,-0.6119027020696848,7.1419079663519085,1.32654996503571,5.203455299246514,-3.3400039672851562,100.0,27.901177086339572,1.938452667105399,4,-1.6700019836425781,-5.94000244140625,-7.650003433227539,-7.650003433227539,-3.3800048828125,2,-0.040428837380806826,-1.603751313535464,62.33000183105469,1.2388078396838764,62.2599983215332,1.0550580082943986,64.05000305175781,-0.040428837380806826
3709,2011-04-21,65.86000061035156,66.5,65.59999847412111,65.98999786376953,3434472.0,0.00857576619330147,-1.7692289634612322,-0.08124816715979506,66.55544985698876,73.18500169407825,-2.281150790245192,-3.936355451862241,-5.936857881776021,-6.440223714986324,11.673600913037689,1.1999969482421875,3.2721477338496285,3.450500106811525,-0.3825352550868928,7.2835354687099425,1.5339824258623196,5.36701778776073,-3.8332014465332023,85.90309998706029,16.038631289132397,1.9165176809492086,4,-1.6300010681152344,-5.900001525878906,-8.210000991821289,-8.210000991821289,-1.5999984741210938,3,-0.07030065328282908,1.250000596045595,65.30000305175781,-1.603751313535464,62.33000183105469,1.2388078396838764,62.2599983215332,-0.07030065328282908
3710,2011-04-26,66.59999847412111,66.59999847412111,65.41000366210939,66.0,2980747.0,0.011235922516120267,2.9666594611088746,-4.615470391455007,68.35041114095492,70.08229811632725,-2.8909139151394356,-4.3006459936751185,-6.538561521243814,-7.135917732305288,12.756236061853645,1.1899948120117188,2.979430427793531,3.8119979858398594,-0.1099176839566951,7.733913655636414,1.8510401509415857,5.772955820738133,-4.394271276855484,100.0,31.561102347544548,1.9609578348982766,4,-2.319999694824233,-5.594999313354499,-8.949998855590835,-8.949998855590835,-3.1899986267089986,1,-0.07372372312170572,-1.7692289634612322,65.86000061035156,1.250000596045595,65.30000305175781,-1.603751313535464,62.33000183105469,-0.07372372312170572
3711,2011-04-27,67.83000183105469,67.93000030517578,66.56999969482422,66.84999847412111,3958523.0,0.018468519296010566,1.3050851841075874,1.633343082028853,70.44950971214665,69.08523734226917,-4.00605217347141,-5.103981573240688,-7.659871590270463,-8.325032423473658,14.266560413483703,1.3600006103515625,2.820443631844043,4.605001258850095,0.4757998178806844,8.734202699819505,2.5404005383653896,6.6696019793348,-5.360618357177735,98.25786681393787,31.422740404375148,2.064600720484706,4,-2.8850021362304688,-6.160001754760742,-10.29000186920166,-10.180002212524414,-6.370002746582031,2,-0.098186694417281,2.9666594611088746,66.59999847412111,-1.7692289634612322,65.86000061035156,1.250000596045595,65.30000305175781,-0.098186694417281
3712,2011-04-28,68.55999755859375,69.38999938964844,67.91999816894531,68.62000274658203,4357935.0,0.010762136338390071,-1.1940251769274128,-0.06122957392313111,69.50567939856043,68.35075132406516,-4.246736538747214,-5.378043891562562,-8.304944961369621,-8.99734441875492,15.703590410255769,1.55999755859375,2.628819345693472,4.870497131347655,0.5298953976953982,9.211098864999911,2.700196264521523,7.04079799817378,-5.653764738212892,85.90828663728897,21.51964760647428,2.170300866826127,4,-2.884998321533203,-6.159997940063477,-11.269997596740723,-10.909997940063477,-6.1399993896484375,3,-0.11274789969081811,1.3050851841075874,67.83000183105469,2.9666594611088746,66.59999847412111,-1.7692289634612322,65.86000061035156,-0.11274789969081811
3713,2011-04-29,69.40000152587889,69.48999786376953,68.27999877929689,68.75,2447989.0,0.01225210030918178,1.9156808133174887,-10.832422123330977,73.00656450989973,68.29499692615389,-4.572068936751933,-5.81192489452107,-9.040132809346169,-9.787447217724889,17.455601324577213,1.209999084472642,2.351293707019309,5.263500976562483,0.5023009312339042,10.024701021891062,2.8829009538982007,7.644100999226772,-5.845392048571277,97.79420426984872,33.620749348888694,2.380600022664288,4,-3.6750030517577983,-6.950002670288072,-12.455001831054673,-11.750001907348619,-6.5400009155273295,4,-0.1167147278202566,-1.1940251769274128,68.55999755859375,1.3050851841075874,67.83000183105469,2.9666594611088746,66.59999847412111,-0.1167147278202566
3714,2011-05-02,68.62000274658203,70.22000122070311,68.62000274658203,69.69999694824219,2581386.0,-0.011239175247078403,-1.962976044985386,-1.661525640574235,67.44354363699006,67.30172631302766,-3.2478836733153003,-4.673773735194729,-8.183819954468717,-8.97961921355742,19.017165877502613,1.5999984741210795,2.315676040199037,4.104001998901367,-0.8217392722675214,9.029743270070256,1.6411313633169158,6.5668726344858115,-4.353146662898993,66.73598157524087,5.623515344544387,2.462870635584446,5,-2.5300025939941406,-5.110002517700202,-11.770003318786621,-10.970003128051758,-6.0200042724609375,0,-0.09763923505483163,1.9156808133174887,69.40000152587889,-1.1940251769274128,68.55999755859375,1.3050851841075874,67.83000183105469,-0.09763923505483163
3715,2011-05-03,68.62000274658203,68.91999816894531,67.80000305175781,68.41999816894531,3222011.0,0.0,1.8000038147190935,-0.18519041799416489,66.0075899368646,67.57162039537062,-2.82895104624572,-4.36765927678573,-8.124308053154778,-8.94879301394355,20.130570749967458,1.1199951171875,2.357812542380593,3.7675018310546875,-1.319762051483508,8.854765713592876,1.2238698897855897,6.311133772323785,-3.51970634371618,56.16444369195675,-0.1827617973273945,2.5436319412690946,5,-2.4150028228759908,-4.460002899169922,-11.825002670288086,-10.970003128051758,-6.380001068115234,1,-0.0635383333698385,-1.962976044985386,68.62000274658203,1.9156808133174887,69.40000152587889,-1.1940251769274128,68.55999755859375,-0.0635383333698385
3716,2011-05-04,66.58999633789061,69.26999664306639,66.33000183105469,67.66000366210939,5339447.0,-0.029583304101405528,-2.6981151993243713,-5.349914171276129,64.97003209653685,68.18451353762302,-0.13426100856466405,-2.078793459769713,-6.004281417566126,-6.890031220023218,20.82032731645804,2.9399948120117045,2.42637535391885,1.5054956436157028,-3.445827642780145,6.4568189300115435,-0.9701659995822212,3.9811572868136267,-0.7729412605275456,6.683664463490353,-52.298756985092716,2.4756616431979213,5,0.2700042724609517,-2.4299964904785014,-9.639996528625474,-8.939996719360337,-2.589996337890611,2,-0.04775486807872131,1.8000038147190935,68.62000274658203,-1.962976044985386,68.62000274658203,1.9156808133174887,69.40000152587889,-0.04775486807872131
3717,2011-05-05,66.0,67.51999664306639,65.22000122070311,67.0,24301717.0,-0.008860134709977374,1.254904894048336,0.9345730420397904,60.9340204873704,67.46920008625693,1.1522420243037885,-1.2604377941213443,-5.316047096970053,-6.276174762580887,21.59146043319066,2.2999954223632812,2.353122267087535,0.7294992446899471,-4.0549074092552075,5.513905898635095,-1.6627040822826302,3.1217025716625244,4.220001220703111,15.599975585937784,-44.85775205021787,2.392203326972575,5,1.7200012207031108,-1.8400001525878906,-8.945000648498535,-8.350000381469727,-2.849998474121101,3,-0.06878789265950525,-2.6981151993243713,66.58999633789061,1.8000038147190935,68.62000274658203,-1.962976044985386,68.62000274658203,-0.06878789265950525
3718,2011-05-06,68.41000366210939,68.41000366210939,65.33999633789061,66.61000061035156,29200156.0,0.036515207001657446,2.411113465858495,-1.8000030517578267,67.19341750737021,67.54008538074376,-0.8607298071244287,-3.4553818649210086,-7.573926753143368,-8.65109575509684,21.952565131686125,3.0700073242187784,2.620720204928695,2.890502738952648,-2.00759814580708,7.788603623712383,0.44145229657277696,5.339553181332512,1.7099975585937273,63.80004882812557,-0.712976753953015,2.449050442379867,5,-0.6900024414062784,-3.395002365112319,-11.355004310607924,-10.760004043579116,-5.220005035400412,4,-0.08756037381243109,1.254904894048336,66.0,-2.6981151993243713,66.58999633789061,1.8000038147190935,68.62000274658203,-0.08756037381243109
3719,2011-05-09,65.63999938964844,66.72000122070311,65.40000152587889,66.41000366210939,6632252.0,-0.040491216549885745,-1.111999511718702,-0.42777942610096664,54.540247739396534,66.0056227805706,2.0951084812795955,-0.5123884870103836,-4.68890917921928,-5.865911579341102,22.328125966962318,3.010002136230497,2.9280420001863945,-0.006001472473144531,-4.770959013543305,4.758956068597016,-2.3884802430082317,2.3764772980619355,4.38200183105468,10.3703368805352,-49.957361489746226,2.382478770535082,5,2.0800018310546733,-0.25499916076660156,-7.7599992752075195,-7.989999771118164,-1.1100006103515483,0,-0.04235220605037493,2.411113465858495,68.41000366210939,1.254904894048336,66.0,-2.6981151993243713,66.58999633789061,-0.04235220605037493
3720,2011-05-10,66.30000305175781,66.98999786376953,65.69999694824219,65.90000152587889,3496604.0,0.010054900491261343,-2.2249592309672988,-0.5194796187305639,62.33211447899741,65.10368997688735,1.551200629379153,-1.0307026107482642,-5.229661750157611,-6.515684903984102,22.530554513769786,1.3499984741210938,2.9061337536300016,0.5305021286010714,-4.163788195671529,5.224792452873672,-1.8166430335352288,2.8776472907373716,3.625958168945303,26.666742018796942,-37.96937222970685,2.3471451621363,5,1.4199981689452983,-0.5500030517578125,-8.247503280639648,-8.650003433227539,-3.2000045776367188,1,-0.055807004635403556,-1.111999511718702,65.63999938964844,2.411113465858495,68.41000366210939,1.254904894048336,66.0,-0.055807004635403556
3721,2011-05-11,64.87000274658203,66.69999694824219,64.72000122070311,66.69999694824219,4039995.0,-0.021568631061139376,1.1639366132885451,-4.574968052032109,57.15896008074939,63.73183227490834,2.8129849392033464,0.4590630462736556,-3.729385273963409,-5.087178575158781,22.334745692196105,1.9799957275390767,2.8327812199192977,-0.9224981307983455,-5.593190675855226,3.748194414258535,-3.2578444033267857,1.4128481417300947,4.96183927412109,4.065079312569618,-63.91299902700414,2.335346272528442,5,2.5999984741210795,0.8999977111816406,-6.652502059936523,-7.180002212524414,-2.0200042724609375,2,-0.040542638457862656,-2.2249592309672988,66.30000305175781,-1.111999511718702,65.63999938964844,2.411113465858495,68.41000366210939,-0.040542638457862656
3722,2011-05-12,64.13999938964844,64.22000122070311,62.75,64.05000305175781,4711897.0,-0.011253327054499884,10.760009765626224,-0.049178482537803145,46.258056386584485,60.7597758167622,3.1850149436652657,1.3819981628480775,-2.921954865377984,-4.348558898322352,22.370550423941356,2.1200027465820312,2.6407433132177403,-1.730001449584961,-6.225089468922306,2.765086569752384,-3.9775454592536335,0.5175425600837116,5.487368999054681,24.558277213736073,-37.742940561554676,2.247544009668674,5,2.345001220703125,1.6300010681152344,-5.817499160766602,-6.344999313354492,-0.8499984741210938,3,-0.002182715793275003,1.1639366132885451,64.87000274658203,-2.2249592309672988,66.30000305175781,-1.111999511718702,65.63999938964844,-0.002182715793275003
3723,2011-05-13,64.05999755859375,65.48000335693361,63.959999084472656,64.72000122070311,3283288.0,-0.0012473001530398653,-2.534891148134381,-7.333672431332497,44.00798698026722,58.15582507712633,2.7132001195864603,1.6248532663839512,-2.780300641488985,-4.263831210828386,22.587839730250018,1.5200042724609517,2.281626809020082,-1.8605031967163086,-6.24349245404305,2.522486060610426,-4.051997825379672,0.33099143194706215,5.154728726787184,30.89618440111922,-27.24557154585296,2.1914946286633676,5,1.9500007629394531,2.0300025939941406,-5.284997940063477,-6.159997940063477,-1.2599983215332031,4,-0.014205371017732338,10.760009765626224,64.13999938964844,1.1639366132885451,64.87000274658203,-2.2249592309672988,66.30000305175781,-0.014205371017732338
3724,2011-05-16,64.38999938964844,64.48000335693361,63.20000076293945,63.70000076293945,2930229.0,0.005151449323001378,1.9425125072894611,-1.0454466638923794,42.43670249847902,55.53683758397238,1.9222127955191866,1.482707915327282,-3.063854092564327,-4.597678578787502,22.822232362709887,1.2800025939941548,1.872661420921517,-1.6015012741088839,-5.826402210433244,2.6233996622154834,-3.713951742271064,0.5109491940532962,4.436843318609647,38.67925037562191,-13.582465345733006,2.112450468162183,5,1.6199989318847656,1.7000007629394531,-4.72499942779541,-5.924999237060547,0.80999755859375,0,-0.018636446254297945,-2.534891148134381,64.05999755859375,10.760009765626224,64.13999938964844,1.1639366132885451,64.87000274658203,-0.018636446254297945
3725,2011-05-17,62.4000015258789,64.27999877929689,62.36000061035156,63.97000122070313,4198689.0,-0.030905387212807778,-1.3272683556127032,-2.275366405165905,32.335738633233035,51.91080497693862,3.2822843985796553,3.5234002942793055,-1.0379684616092888,-2.621540342561758,22.645127400400646,2.029998779296875,1.2374018149533157,-3.5089990615844826,-7.952322153158484,0.9343240299895186,-5.730660607371483,-1.287337515797482,6.0622306198836995,0.9216808589930366,-43.64137120601325,2.221661545786999,5,2.9850006103515696,3.6899986267089915,-2.7300024032592702,-3.930002212524407,2.869995117187493,1,0.0341345705341789,1.9425125072894611,64.38999938964844,-2.534891148134381,64.05999755859375,10.760009765626224,64.13999938964844,0.0341345705341789
3726,2011-05-18,63.08000183105469,63.45000076293945,62.66999816894531,62.959999084472656,3243902.0,0.010897440521596469,-1.2285642663295222,-0.07643488529178726,32.114922814744446,48.708683013313525,2.2931841273578897,3.065133421016327,-1.6947164316318748,-3.308553015116601,23.29220388588305,1.049999237060554,0.7199516216538768,-2.8699989318847656,-7.184825673439306,1.4448278096697678,-5.027412302662029,-0.7125855611074954,4.894051791875029,23.07694188705072,-15.584688550677786,2.1574133707772676,5,2.3050003051757812,3.009998321533203,-3.1800031661987234,-4.38000297546386,1.3600006103515625,2,0.00031700447821747524,-1.3272683556127032,62.4000015258789,1.9425125072894611,64.38999938964844,-2.534891148134381,64.05999755859375,0.00031700447821747524
3727,2011-05-19,63.58000183105469,64.66000366210939,63.41999816894531,63.59000015258789,3663148.0,0.007926442382470755,-6.515056236923412,-0.08331743912518279,30.57412395764426,44.63987261889953,1.5799565761289216,2.8075251257781986,-2.1232653671809203,-3.8005940915976595,24.014089633282822,1.5800018310547017,0.20475246014255788,-2.4324989318847656,-6.558631166060664,1.6936333022911327,-4.495565048972722,-0.36943281479681644,3.9449275508687833,39.10256880509586,7.593610723966844,2.0630661170879496,5,1.0949974060058594,2.509998321533203,-3.077503204345703,-4.70500373840332,0.7099990844726562,3,-0.011481650454703729,-1.2285642663295222,63.08000183105469,-1.3272683556127032,62.4000015258789,1.9425125072894611,64.38999938964844,-0.011481650454703729
3728,2011-05-20,62.65999984741211,64.5,62.0099983215332,63.86000061035156,13407826.0,-0.014469989889072554,1.0080662403844232,120.02022128958413,30.29102414634292,41.94551444189357,1.7864048651000815,3.7098075304321014,-1.1226540511621863,-2.8769440996751285,23.445708549494785,2.490001678466797,-0.20653566943225599,-3.2205007553100558,-7.603523572361624,1.1625220617415124,-5.41201216383584,-1.0289893467842717,4.451735232785609,24.528310034936666,-2.4203751215572638,2.1915114085257827,5,1.8399982452392578,3.4300003051757812,-1.9725017547607422,-3.785001754760742,1.0200004577636719,4,0.01005427816229476,-6.515056236923412,63.58000183105469,-1.2285642663295222,63.08000183105469,-1.3272683556127032,62.4000015258789,0.01005427816229476
3729,2011-05-23,61.22999954223633,61.97999954223633,60.56000137329102,61.5,4552334.0,-0.022821581689404402,1.3089409714145595,0.2250002384184275,27.673736178655815,38.094583519633396,2.821803684722795,5.033210057305894,0.39427787072396825,-1.4635494944738952,22.556018529373738,2.0999984741210866,-0.5744883201854805,-4.419001007080084,-9.270622921225552,0.4326209070653775,-6.844811964152811,-1.9931900500073496,5.371561862094936,16.341409632198058,-6.626164245568777,2.425810957072731,5,2.3999996185302734,4.160001754760742,-0.3600015640258789,-2.355001449584961,3.4900016784667827,0,0.02564102084863218,1.0080662403844232,62.65999984741211,-6.515056236923412,63.58000183105469,-1.2285642663295222,63.08000183105469,0.02564102084863218
3730,2011-05-24,61.68999862670898,62.56999969482422,61.20000076293945,61.36000061035156,3002403.0,0.007512642298083572,-3.2153961723779734,-1.222212803232571,33.64488361237727,35.48190835648094,1.831732333838744,4.412749506925003,0.0393088722249928,-1.9113022321853634,21.652900313988038,1.3699989318847656,-1.3132507735755325,-3.7135019302368235,-8.850990799422327,1.42398693894868,-6.282246364829582,-1.1447574956440718,4.186575573897464,27.560893234126056,2.4288574676081574,2.5687444345927535,5,1.3300037384033416,3.700002670288093,-0.8100004196166921,-2.81500053405761,4.619998931884773,1,0.05689736423520597,1.3089409714145595,61.22999954223633,1.0080662403844232,62.65999984741211,-6.515056236923412,63.58000183105469,0.05689736423520597
3731,2011-05-25,61.16999816894531,61.52000045776367,60.31999969482422,60.79999923706055,4014507.0,-0.008429250597171034,1.2429847234353553,1.1212156241691664,33.80283131537557,34.097994459679946,1.9799002956116283,4.64644192579658,0.680127609607247,-1.3934511832850234,20.29649026338677,1.3699989318847585,-1.6669213264959666,-3.9005022048950195,-9.235340298068081,1.4343358882780421,-6.56792125148155,-1.2330831583084887,4.068587292383285,19.585200394477948,-6.473634892564444,2.667419046586532,5,1.7300033569336009,4.100002288818359,-0.28999996185302734,-2.2950000762939453,6.400001525878906,2,0.06702629715301445,-3.2153961723779734,61.68999862670898,1.3089409714145595,61.22999954223633,1.0080662403844232,62.65999984741211,0.06702629715301445
3732,2011-05-26,60.83000183105469,62.34000015258789,60.5,61.84000015258789,3740474.0,-0.005558220501357347,-1.2035903796647183,-2.7297330735207694,20.48288557225753,31.484094303234425,2.012648337268871,4.614206252445115,1.2142744182772418,-1.031736373723902,18.194827505889826,1.8400001525878906,-2.2710943218729724,-3.8539987564086857,-9.24414490467305,1.5361473918556712,-6.549071830540868,-1.1589256822765037,3.719981622963303,12.201007153013155,-8.708575275996541,2.6950730741321793,5,1.6599998474121165,4.439998626708984,0.20999622344970703,-1.9550037384033203,7.009994506835923,3,0.059345725820915574,1.2429847234353553,61.16999816894531,-3.2153961723779734,61.68999862670898,1.3089409714145595,61.22999954223633,0.059345725820915574
3733,2011-05-27,61.29999923706055,61.97000122070313,60.7599983215332,61.54999923706055,2783020.0,0.007726407888515308,1.2201807249998091,0.24752516382452364,29.41177322177822,30.03687993915656,1.2404161286095885,3.695745628903552,0.9962487377454963,-1.4625317029568237,15.94627508979486,1.210002899169929,-2.7060587560922613,-2.979001235961917,-8.086998207847827,2.1289957359239935,-5.532999721904872,-0.4250027500189617,2.6577864906703184,43.55553521050347,20.432398940941702,2.5539984859429534,5,1.190002441406257,3.970001220703125,-0.26000118255615234,-2.4250011444091797,6.399997711181641,4,0.04877653696052753,-1.2035903796647183,60.83000183105469,1.2429847234353553,61.16999816894531,-3.2153961723779734,61.68999862670898,0.04877653696052753
3734,2011-05-30,61.91999816894531,62.5,61.5,61.599998474121094,1705427.0,0.010114175197410535,-2.846178675704623,-1.279998779296875,29.14283389136905,29.682112745616116,0.2606071043764189,2.6857632194094663,0.5970998169621211,-2.0401236525539517,13.230713362219085,1.2000007629394531,-2.8685578308354565,-2.0240020751953125,-6.801390595965799,2.753386445575174,-4.412696335580563,0.36469218518993074,1.5284975141786248,71.11104329427084,46.43530195434482,2.388694260385244,5,0.5700035095214915,3.3500022888183594,-0.42499732971191406,-2.619997024536133,5.8800048828125,0,0.028423807950193947,1.2201807249998091,61.29999923706055,-1.2035903796647183,60.83000183105469,1.2429847234353553,61.16999816894531,0.028423807950193947
3735,2011-05-31,64.26000213623047,64.62999725341797,63.0,63.0,5749166.0,0.03779076286308314,-1.5872928410969356,3.9375104308227833,47.326904405923784,31.37233292241382,-1.9979110622510987,0.002499210098321214,-1.520613241430567,-4.310270697213724,11.172055951599022,2.7099990844726562,-2.9427130804121973,0.5340019226074233,-3.7134920171472885,4.781495862362135,-1.589745047269929,2.6577488924847756,-3.94000244140625,91.41542165262338,61.48331986111897,2.123746969877356,5,-1.7700004577636648,1.0099983215332031,-2.1650028228759766,-4.360002517700195,4.189994812011719,1,0.007158404437918486,-2.846178675704623,61.91999816894531,1.2201807249998091,61.29999923706055,-1.2035903796647183,60.83000183105469,0.007158404437918486
3736,2011-06-01,63.40999984741211,64.69999694824219,63.0,64.69999694824219,3318160.0,-0.013227548405870926,1.6356601067526209,-1.0238054870996844,46.83434788376988,33.17902446976111,-1.224997399992354,0.6345844392611468,-0.4755357837661549,-3.389535523618761,10.089987152564746,1.6999969482421875,-3.0491284283358198,-0.15700054168701172,-4.185516951296819,3.8715158679227883,-2.1712587464919153,1.8572576631178919,-3.003800201416013,69.28576099632699,37.07632735078039,2.0142582048049014,6,-0.9000015258789062,1.8600006103515625,-0.7675008773803711,-3.460000991821282,5.340000152587891,2,0.04573407535341589,-1.5872928410969356,64.26000213623047,-2.846178675704623,61.91999816894531,1.2201807249998091,61.29999923706055,0.04573407535341589
3737,2011-06-02,61.459999084472656,62.72000122070313,61.459999084472656,62.61999893188477,2244029.0,-0.03075225938545778,-1.172417762022065,0.8992267088551502,40.29851426098789,34.29096781583277,0.4388005747235155,2.3473713772815756,1.6660548584496908,-1.3840534287414954,9.422104958661901,1.9500007629394531,-2.8595589949437965,-1.8800012588501005,-5.842373572509416,2.082371054809215,-3.861187415679751,0.10118489797955732,-0.8820475463867155,17.76652301841415,-14.00554395452409,1.9811861568296578,6,1.0499992370605469,3.8100013732910156,1.8475008010864258,-0.8449993133544922,6.910003662109375,3,0.09941426458457592,1.6356601067526209,63.40999984741211,-1.5872928410969356,64.26000213623047,-2.846178675704623,61.91999816894531,0.09941426458457592
3738,2011-06-03,62.41999816894531,62.4900016784668,61.02000045776367,61.77999877929688,3445591.0,0.015619900728491842,2.7692029304459247,-0.5517236843403273,42.97932504595038,35.99158880108773,-0.6244953062126655,0.965087514166413,0.9124286466859104,-2.306376299076689,8.398144760839212,1.470001220703125,-2.691713852480234,-0.6205018997192369,-3.796873057608906,2.555869258170439,-2.208687478664075,0.9676836792256012,-1.6771648144531213,38.0434523457819,6.849941007362624,1.5881855789448374,6,0.09000015258789062,2.8500022888183594,1.6175012588500977,-1.0749988555908203,4.529998779296875,4,0.08683111707686364,-1.172417762022065,61.459999084472656,1.6356601067526209,63.40999984741211,-1.5872928410969356,64.26000213623047,0.08683111707686364
3739,2011-06-06,62.86000061035156,63.41999816894531,62.15999984741211,62.41999816894531,2590477.0,0.007049062068463119,-1.6249990065883064,0.6875044703526291,51.842944554246046,38.01359557240648,-0.9040357009979942,0.3226798189124551,0.6269149300747756,-2.703366340574334,7.29641031145546,1.2599983215332031,-2.5302304875219477,-0.04149951934814311,-2.972750335681411,2.889751296985125,-1.5071249275147807,1.4241258888184873,-1.9588807121093694,50.000051830175316,14.358658336332816,1.4656254081666322,6,-0.3500022888183594,2.4099998474121094,1.2274980545043945,-1.4650020599365234,4.1399993896484375,0,0.07699644115328863,2.7692029304459247,62.41999816894531,-1.172417762022065,61.459999084472656,1.6356601067526209,63.40999984741211,0.07699644115328863
3740,2011-06-07,62.599998474121094,63.43999862670898,62.43000030517578,63.11999893188477,2684785.0,-0.004136209572159211,-1.3488420576376126,-1.1818126647246658,48.00993718720919,39.59216289149911,-0.5602963895440638,0.30701505848416843,1.020292743395899,-2.3878549817442547,6.015442401332537,1.009998321533196,-2.295516457980888,-0.11650142669677876,-2.5732720218848897,2.3402691684913393,-1.3448867242908378,1.1118838708972802,-1.5799980163574219,42.934769651151825,5.468428797306061,1.2283852975940586,6,0.0,2.1949996948242188,2.2000017166137695,-0.8399982452392649,5.630004882812514,1,0.08306716780171186,-1.6249990065883064,62.86000061035156,2.7692029304459247,62.41999816894531,-1.172417762022065,61.459999084472656,0.08306716780171186
3741,2011-06-08,62.2400016784668,62.5,61.1500015258789,62.290000915527344,3079360.0,-0.005750747674588497,4.744706063778874,0.09615229431830555,44.37919492619745,42.24730837527021,-0.036384081461491746,0.4847285547804816,1.5102976199186102,-1.9671726134769827,5.408335984832075,1.4499969482421946,-1.85923851661083,-0.34499816894530966,-2.588740771493846,1.8987444336032269,-1.466869470219578,0.7768731323289586,2.4599952697753906,50.4133117272081,12.610566900341865,1.12187130127427,6,0.48999595642089844,2.5549964904785156,2.942498207092285,-0.48000144958496804,6.259998321533203,2,0.09977498557690212,-1.3488420576376126,62.599998474121094,-1.6249990065883064,62.86000061035156,2.7692029304459247,62.41999816894531,0.09977498557690212
3742,2011-06-09,64.0,64.43000030517578,62.040000915527344,62.29999923706055,3624012.0,0.02827760723120476,-1.1531551191750622,-34.00053406576639,55.250784987669505,45.118309682591466,-1.4521377760257934,-1.3558089741344403,-0.10236363712159147,-3.6597863979660303,5.818606676191343,2.3899993896484375,-1.5475533581333423,1.4220001220703153,-0.8021037651212026,3.6461040092618333,0.30994817847455636,2.5340520656660743,0.6289970397949247,87.39001981181572,45.92911207332935,1.1120519435957608,6,-1.1400012969970703,0.3650016784667969,1.510000228881836,-2.239999771118171,3.910003662109389,3,0.07421875,4.744706063778874,62.2400016784668,-1.3488420576376126,62.599998474121094,-1.6249990065883064,62.86000061035156,0.07421875
3743,2011-06-10,63.1500015258789,64.51999664306639,62.9900016784668,63.81000137329102,3692231.0,-0.0132812261581422,-2.122440161774351,-0.38823503012488353,57.88178381308852,48.31152634056029,-0.34879918012260447,-0.6086884175032168,0.8497695342217497,-2.7233499628160516,5.7511559506157965,1.5299949645995952,-1.200007767960443,0.6175014495849567,-1.5142630827181947,2.749265981888101,-0.448380816566619,1.6833837157365323,1.4094156036377044,59.34726699750076,14.10130171799976,1.0658822661515732,6,-0.29000282287596946,1.2150001525878977,2.789999008178718,-1.3900012969970703,4.279998779296882,4,0.08266034987448068,-1.1531551191750622,64.0,4.744706063778874,62.2400016784668,-1.3488420576376126,62.599998474121094,0.08266034987448068
3744,2011-06-13,63.18999862670898,63.66999816894531,62.5,63.33000183105469,1254374.0,0.0006333665853308634,1.8536684081002246,0.21212611623270278,56.37755399940054,49.31715407316882,-0.21199514252436558,-0.7833593121160689,0.8961020914372071,-2.6710088537399557,5.997262520057428,1.1699981689453125,-0.6260130257993239,0.7174985885620018,-1.2557965798922979,2.6907937570163014,-0.26914899566514805,1.7041461727891516,1.3299980163574148,60.53412630854507,12.511990117772442,0.9866475842271487,6,-0.3299999237060476,0.46500015258789773,3.1775026321411204,-1.4299983978271484,3.8100013732910227,0,0.05950306066226041,-2.122440161774351,63.1500015258789,-1.1531551191750622,64.0,4.744706063778874,62.2400016784668,0.05950306066226041
3745,2011-06-14,64.52999877929689,64.72000122070311,63.77999877929688,63.77999877929688,2928840.0,0.02120588988304739,-1.506673177083229,-5.35702024467976,63.35453958280902,51.152730928617615,-1.6870834687076055,-2.0612867994540807,-0.3679421855435123,-3.9257487682864536,6.334064665458686,1.5300025939941335,-0.22205661907126029,1.9509988784790195,-0.2252942652011285,4.127292022159175,0.862852306638942,3.039145450319097,-3.37999725341799,94.67780230677086,41.279879257553475,1.0881465718400767,6,-1.6599979400634979,-0.8750000000000142,2.0225019454955913,-2.7699985504150604,1.6699981689452983,1,0.038276790135250316,1.8536684081002246,63.18999862670898,-2.122440161774351,63.1500015258789,-1.1531551191750622,64.0,0.038276790135250316
3746,2011-06-15,63.099998474121094,64.83000183105469,63.040000915527344,64.41999816894531,3328638.0,-0.022160240697766453,-1.4861213395993493,-1.7599995930989416,58.30284179636264,53.15321176588147,-0.341604657520854,-0.663741980219811,1.1210289928315262,-2.406601367331916,6.547508123989393,1.7900009155273438,0.1295773632820243,0.5199987411499052,-1.6572816899981007,2.697279172297911,-0.5686414744240977,1.608638956723908,-1.87859695434571,37.99273156845533,-19.76468518623542,1.0886402155740025,6,-0.17499732971191406,0.4099998474121094,3.6350021362304688,-1.339998245239265,3.660003662109375,2,0.08129960391229574,-1.506673177083229,64.52999877929689,1.8536684081002246,63.18999862670898,-2.122440161774351,63.1500015258789,0.08129960391229574
3747,2011-06-16,62.849998474121094,62.849998474121094,61.9000015258789,62.25,4199147.0,-0.00396196523051473,2.166664547385042,-0.45454440366442217,55.7620786213316,54.5735177187016,0.14114484606562883,-0.4967023146684184,1.4176722458328186,-2.0710367067633726,6.591085371345409,1.1999969482421946,0.07170225423842425,0.3064989089965806,-1.824172482067965,2.4371703000611262,-0.7588367865356886,1.3718346045288499,-1.484252941894539,32.4231006585236,-26.010014946440407,1.0653356955322717,6,0.14000320434570312,0.050003051757819605,3.7700023651123047,-1.089998245239265,3.720001220703125,3,0.08989660561734669,-1.4861213395993493,63.099998474121094,-1.506673177083229,64.52999877929689,1.8536684081002246,63.18999862670898,0.08989660561734669
3748,2011-06-17,63.290000915527344,64.31999969482422,61.75,62.63000106811523,8911349.0,0.00700083455988354,-1.1239649489508803,1.1000025431379898,55.16202827991991,54.94230479933203,-0.1815627768835526,-0.9350259278977404,0.993313948619587,-2.439611125676315,6.7737192147366345,2.5699996948242188,0.08866394462210536,0.7150012969970732,-1.441394800902259,2.8713973948964053,-0.36319675195259293,1.7931993459467392,-1.7856851313476625,50.0,-6.547325770111158,1.0781980489496656,6,-0.2999992370605469,-0.3899993896484304,2.8374996185302734,-1.530000686645515,4.049995422363267,4,0.07299735629247861,2.166664547385042,62.849998474121094,-1.4861213395993493,63.099998474121094,-1.506673177083229,64.52999877929689,0.07299735629247861
3749,2011-06-20,62.79999923706055,62.93999862670898,61.97000122070313,62.43999862670898,3041172.0,-0.007742165766766229,2.0312447845886314,0.5454555963355827,43.607694196283205,54.45316668922915,0.33417467874426166,-0.33874044184867813,1.5039045822418586,-1.8833393455100378,6.300963827347658,1.3199996948242116,0.3649947732069023,0.1464996337890625,-1.9160008564661695,2.2090001240442945,-0.8847506113385535,1.1777498789166785,-1.1626560110058648,34.090864053187744,-17.300425315268036,1.0312502451276175,6,0.19000244140625,-0.22499847412109375,3.25,-1.039999008178718,3.950000762939453,0,0.07372613255356386,-1.1239649489508803,63.290000915527344,2.166664547385042,62.849998474121094,-1.4861213395993493,63.099998474121094,0.07372613255356386
3750,2011-06-21,65.19999694824219,65.19999694824219,63.31999969482422,63.43000030517578,3865519.0,0.03821652452768376,1.1242947107074661,4.916649006061022,56.90052991067369,55.84442613194873,-1.853101393784776,-2.5953605752593916,-0.8704028335848051,-4.184555108707947,6.464869049698982,2.3999977111816406,0.6083928695500518,2.370997428894043,0.0701337705125269,4.671861087275559,1.220565599703285,3.521429258084801,-3.4499969482421875,100.0,48.77076114735857,1.1504318291907563,6,-1.7249984741210938,-2.4399986267089844,0.8500022888183594,-3.4399967193603587,0.660003662109375,1,0.027607410061486926,2.0312447845886314,62.79999923706055,-1.1239649489508803,63.290000915527344,2.166664547385042,62.849998474121094,0.027607410061486926
3751,2011-06-22,65.26999664306639,65.69999694824219,64.86000061035156,65.30000305175781,3065439.0,0.0010736150015431267,1.0241017014587872,-0.0169528054242161,67.17763217638,57.16963137513879,-1.6182755659715227,-2.469038417837936,-0.932067205513107,-4.152606560786836,6.312922854791577,0.839996337890625,0.6852183835548757,2.235997200012193,-0.17066270781212722,4.64265710783652,1.0326672461000328,3.439327153924353,-3.3129968261718616,89.11390791410226,32.26173691152118,1.2033299539121631,6,-1.5449981689452983,-2.259998321533189,0.46750450134278765,-3.509996414184563,-2.1799964904785014,2,0.014248511613407455,1.1242947107074661,65.19999694824219,2.0312447845886314,62.79999923706055,-1.1239649489508803,63.290000915527344,0.014248511613407455
3752,2011-06-23,64.44000244140625,65.30000305175781,63.81999969482422,65.0,3383147.0,-0.012716320581400153,1.5517218699850044,18.662598525289916,59.2153551430234,57.31780596735378,-0.8038351737600351,-1.4279361250004001,-0.04453730025473135,-3.25351569927966,6.401403069899087,1.4800033569335938,0.8320190685726132,1.2255029678344727,-1.0213516907120237,3.472357626380969,0.10207563856121737,2.348930297107721,-2.1835628540039096,68.10138024545422,8.503620922410235,1.12342732927325,6,-0.7150039672851562,-1.4300041198730469,1.2974987030029297,-2.680002212524421,-1.220001220703118,3,0.036002476830036434,1.0241017014587872,65.26999664306639,1.1242947107074661,65.19999694824219,2.0312447845886314,62.79999923706055,0.036002476830036434
3753,2011-06-24,64.29000091552734,66.0,64.11000061035156,65.19000244140625,3685427.0,-0.002327770332027801,-1.999993944935241,1.6071525885558584,56.70103829930848,57.353748667343545,-0.5309544163662423,-1.0987808856660592,0.14761374576563924,-3.0352269827384575,6.594399145054762,1.8899993896484375,1.07280578762375,0.9260013580322237,-1.17783358712407,3.0298363031885245,-0.1259161145459302,1.9779188306103705,-1.7580767392578167,57.568248078452086,-3.1095687127858724,1.0519174725781495,6,-0.41500091552734375,-1.1300010681152344,1.092498779296875,-2.530000686645515,-3.0800018310546875,4,0.0354642828873597,1.5517218699850044,64.44000244140625,1.0241017014587872,65.26999664306639,1.1242947107074661,65.19999694824219,0.0354642828873597
3754,2011-06-27,63.68000030517578,63.93000030517578,63.1500015258789,63.81999969482422,3290599.0,-0.009488265697072618,3.3333192048489355,0.15555461365659307,54.90019468129591,56.41437701161987,0.1741793067629942,-0.36908805156258495,0.7961236174086537,-2.3554819030044456,6.912417411609649,1.1399993896484446,1.0093295974776737,0.22800064086914062,-1.7658801611223538,2.221881442860635,-0.7689397601265995,1.2249410418648878,-0.8012685465332083,18.596458352853197,-42.49468420026991,0.9969404009957471,6,0.19499969482421875,-0.5200004577636719,1.6149988174438477,-1.9200000762939524,-3.529998779296882,0,0.057474811796088376,-1.999993944935241,64.29000091552734,1.5517218699850044,64.44000244140625,1.0241017014587872,65.26999664306639,0.057474811796088376
3755,2011-06-28,64.72000122070311,64.88999938964844,63.77000045776367,64.25,2771945.0,0.016331672590190083,1.7654377966995705,-3.3571662125339583,60.59829486192575,56.66942735223799,-0.9342855202358962,-1.4470510775186156,-0.22730617159483302,-3.3122765007964006,6.997838907004628,1.2099990844726562,0.9994638738359924,1.2450016021728345,-0.7981277362436714,3.2881309405893475,0.22343693296457445,2.2665662713810875,-1.5699996948242116,55.08773808408362,-7.050288868974711,1.021564669208256,6,-0.8450012207031108,-1.5600013732910014,-0.21000099182127485,-2.960000991821282,-6.210002899169908,1,0.03136586435427202,3.3333192048489355,63.68000030517578,-1.999993944935241,64.29000091552734,1.5517218699850044,64.44000244140625,0.03136586435427202
3756,2011-06-29,66.30999755859375,66.63999938964844,65.18000030517578,65.34999847412111,3849372.0,0.024567310072639792,-1.24616034696261,2.0425459385754485,60.017343155607335,57.14223452271307,-2.2585715137179108,-2.9604300206731224,-1.7242077946074232,-4.826539942982521,7.286145031790863,1.9199981689453267,1.0604901830237878,2.689998054504393,0.28645759103481794,5.093538517973968,1.488227822769602,3.891768286239177,-3.159996032714851,90.54435435389485,30.29514917722083,1.2017702317347863,6,-2.1149978637695312,-2.829998016357422,-2.1049957275390625,-4.549997329711921,-9.679996490478523,2,-0.006786260968333679,1.7654377966995705,64.72000122070311,3.3333192048489355,63.68000030517578,-1.999993944935241,64.29000091552734,-0.006786260968333679
3757,2011-06-30,67.56999969482422,67.56999969482422,66.29000091552734,66.29000091552734,3454836.0,0.019001691790398345,1.0,1.333333333333353,68.50921310492852,58.62525505882514,-3.105173402707976,-3.941288063101723,-2.8768112373156782,-5.990578410100952,8.409781562759363,1.279998779296875,0.9431264969657747,3.6445001602172837,0.8720387256629607,6.416961594771607,2.2582694429401187,5.030730877494442,-4.001198425292976,100.0,37.999354282804845,1.386230717277161,6,-2.799999237060547,-3.5349998474121094,-3.4849987030029297,-5.80999946594239,-13.579998016357422,3,-0.06630160666671558,-1.24616034696261,66.30999755859375,1.7654377966995705,64.72000122070311,3.3333192048489355,63.68000030517578,-0.06630160666671558
3758,2011-07-01,67.83999633789061,68.09999847412111,67.0,67.87999725341797,3037494.0,0.003995806486396525,3.5832949217195686,-0.03125074505878134,69.10435443036386,61.45821730705633,-2.974700554731001,-3.9889268018517683,-3.12980413888927,-6.164142871013816,9.43888662819243,1.099998474121108,1.016794886012093,3.6434968948364173,0.46134243491547977,6.825651354757355,2.0524196648759414,5.234574124796886,-3.7110272888183573,94.74742835300482,31.216204995549262,1.5910772299604696,7,-2.214996337890611,-3.4099979400634624,-3.9599952697753764,-6.079996109008782,-16.849994659423814,4,-0.06810134679513646,1.0,67.56999969482422,-1.24616034696261,66.30999755859375,1.7654377966995705,64.72000122070311,-0.06810134679513646
3759,2011-07-04,67.69999694824219,68.27999877929689,67.55999755859375,67.84999847412111,1654319.0,-0.0020636703597554096,-2.3488405102819985,3.7499523173745715,64.44849599300069,62.29688020509266,-2.3093991709302486,-3.6551361016401245,-2.9921303896821314,-5.938883051248254,10.609002058945064,0.7200012207031392,1.1730842200005256,3.26149768829346,-0.21522174830130325,6.738217124888223,1.5231379699960854,4.999857406590841,-2.9356631911621207,87.13964419264963,26.410263659515124,1.7383597182973807,7,-1.9849967956542969,-3.049997329711914,-3.819995880126953,-5.939996719360359,-15.589996337890625,0,-0.09586407911851524,3.5832949217195686,67.83999633789061,1.0,67.56999969482422,-1.24616034696261,66.30999755859375,-0.09586407911851524
3760,2011-07-05,67.80000305175781,68.61000061035156,67.36000061035156,67.51000213623047,3130310.0,0.001477195096361461,-3.237259643360532,-1.9333197701030669,74.37761864738123,63.096878701870565,-2.2370597643123062,-3.526396553749123,-3.1172039963923197,-5.944357744543005,11.871773874893279,1.25,1.3354196415404402,3.101503562927249,-0.5686783031034537,6.771685428957952,1.2664126299118976,4.9365944959426,-2.402849590678713,76.38491292926462,12.251591284906866,1.8350909330153495,7,-1.9200019836425781,-2.9850025177001953,-3.920001983642578,-5.980003356933601,-18.27000427246093,1,-0.1128318758339728,-2.3488405102819985,67.69999694824219,3.5832949217195686,67.83999633789061,1.0,67.56999969482422,-0.1128318758339728
3761,2011-07-06,68.44999694824219,68.44999694824219,67.29000091552734,67.94000244140625,3318280.0,0.009586930195094157,3.5490530473027557,1.758596195838047,77.88845726548351,65.17166782658836,-2.6692314243125566,-3.8865652346429442,-3.8248819989899943,-6.518233224290142,12.954846505776393,1.1599960327148438,1.7589325024269726,3.440997695922846,-0.4001900468722539,7.282185438717946,1.5204038245252889,5.361591567320396,-2.410274057308598,93.10328951911788,23.927814324169574,1.9205938713975506,7,-2.569995880126953,-3.6349964141845703,-4.569995880126953,-6.629997253417976,-16.21999740600586,2,-0.14521547216758857,-3.237259643360532,67.80000305175781,-2.3488405102819985,67.69999694824219,3.5832949217195686,67.83999633789061,-0.14521547216758857
3762,2011-07-07,68.75,69.08999633789061,68.5,68.75,2903141.0,0.004382805918671684,-1.3599853515624432,0.0,77.57576995280577,67.49108245475472,-2.5631051795753166,-4.018494551142965,-4.203805961164406,-6.7566854312597115,14.109895953701601,0.6399993896484233,1.8371299661586988,3.503500747680661,-0.6497178560965438,7.656719351457859,1.4268914457920658,5.580110049569264,-2.1962215651828103,83.73220413229231,11.63003456998203,2.0766093018886003,7,-2.6300010681152486,-3.6950016021728516,-4.8600006103515625,-5.93499946594239,-14.5999984741211,3,-0.17629089355468763,3.5490530473027557,68.44999694824219,-3.237259643360532,67.80000305175781,-2.3488405102819985,67.69999694824219,-0.17629089355468763
3763,2011-07-08,68.37000274658203,69.80000305175781,68.16999816894531,69.0,3635523.0,-0.005527232776988633,-2.165038331913633,-100.0,78.44744381887861,70.1074434700417,-1.7248868542367575,-3.4017879899381,-3.9358523792767954,-6.312570629433978,15.37167049699521,1.6300048828125,1.7875126479538324,2.8625034332275447,-1.3908511162177035,7.115857982672793,0.7358261585049206,4.989180707950169,-1.3089807311501573,43.0279247760577,-32.482771501413325,2.1266772747226232,7,-1.585000991821289,-2.960000991821289,-4.480003356933594,-5.555002212524421,-14.050003051757812,4,-0.21032617362055206,-1.3599853515624432,68.75,3.5490530473027557,68.44999694824219,-3.237259643360532,67.80000305175781,-0.21032617362055206
3764,2011-07-11,66.94999694824219,68.33000183105469,66.56999969482422,67.88999938964844,4006465.0,-0.02076942725310671,-1.0705944655375141,1.4920738722373599,59.93189832551636,70.03339941044065,0.23216221097244727,-1.7767440316289935,-2.621555402594481,-4.84675163443201,16.587437966681485,1.8000030517578125,1.890257566603978,1.254497718811038,-2.898762991592676,5.407758429214759,-0.822132636390819,3.331128074012895,2.850006103515625,11.764608621915471,-58.1430344320767,2.0766303552018597,7,0.5400047302246094,-1.4749946594238281,-3.05999755859375,-4.134996414184577,-12.96999740600586,0,-0.23838679607579027,-2.165038331913633,68.37000274658203,-1.3599853515624432,68.75,3.5490530473027557,68.44999694824219,-0.23838679607579027
3765,2011-07-12,67.0,67.08999633789061,64.73000335693361,65.30000305175781,5482013.0,0.0007468716062297709,1.510644687396016,-1.8085026946302187,59.8407461703309,70.01377752318771,0.6030006398202943,-1.720419698759187,-2.7788657230884013,-4.8592868894991454,16.99429709886918,2.359992980957003,2.063125578460344,1.1810007095336914,-2.973230226205743,5.335231645273126,-0.8961147583360258,3.2581161774034086,2.8000030517578125,44.77311202570203,-21.767144767653924,2.0771154678697155,7,0.2650032043457031,-1.5249977111816406,-3.1100006103515625,-4.18499946594239,-13.5,1,-0.22223879686042447,-1.0705944655375141,66.94999694824219,-2.165038331913633,68.37000274658203,-1.3599853515624432,68.75,-0.22223879686042447
3766,2011-07-13,68.23000335693361,68.40000152587889,66.81999969482422,67.0,3343257.0,0.01835825905871058,1.0127415772926032,0.7235326852824311,70.62022177521465,70.2483340421084,-0.3643205653798418,-2.6840004037850775,-4.0386528592770645,-6.018103545594855,18.015701687145715,1.5800018310546733,2.363954319292276,2.1545038223266744,-1.9256894737849422,6.234697118438298,0.11440717427086611,4.194600470382483,1.367199707031233,69.0335347272907,2.579597463041054,2.040096648055812,7,-0.9650001525879048,-2.7550010681152486,-4.532505035400405,-4.720003128051779,-17.710002899169936,2,-0.27407304202831184,1.510644687396016,67.0,-1.0705944655375141,66.94999694824219,-2.165038331913633,68.37000274658203,-0.27407304202831184
3767,2011-07-14,68.5,68.87000274658203,67.59999847412111,67.62000274658203,3347376.0,0.003957154181188471,-1.7608614527271311,0.7154429688808308,72.61007915389987,70.63785901139016,-0.5459342843040815,-2.6446000343157436,-4.3168897186355935,-6.208074240528944,19.34876849039483,1.2700042724609233,2.540096015327748,2.142000389099124,-1.7770787693428787,6.0610795475411265,0.18246080987812263,4.101539968320125,0.9025150756835956,74.35891262311233,6.500879509926662,1.9595395792210029,7,-1.2349967956542969,-2.7249984741210938,-4.737502098083496,-4.340000152587891,-19.900001525878906,3,-0.23751825485786382,1.0127415772926032,68.23000335693361,1.510644687396016,67.0,-1.0705944655375141,66.94999694824219,-0.23751825485786382
3768,2011-07-15,67.91000366210939,68.40000152587889,67.43000030517578,68.16000366210939,5169439.0,-0.008613085224680406,1.657553144792292,-0.2840917957743426,72.76643132436932,71.56207404820891,0.061504808742341766,-1.7821076631126544,-3.819852809347779,-5.528854598342399,20.40011322664731,1.0699996948242188,2.614500970754065,1.3210039138794087,-2.3749395579876165,5.016947385746427,-0.5269678220541039,3.1689756498129213,1.3056109448242097,76.81161289847033,2.6098655730911133,1.8479717359335104,7,-0.6450004577636861,-2.135002136230483,-4.297503471374526,-3.75000381469728,-20.0700035095215,4,-0.20262113671344018,-1.7608614527271311,68.5,1.0127415772926032,68.23000335693361,1.510644687396016,67.0,-0.20262113671344018
3769,2011-07-18,67.43000030517578,68.09999847412111,67.04000091552734,67.55000305175781,3268018.0,-0.007068227522441295,-1.3555461365659622,0.480010986328125,65.52118008248144,70.5780253187756,0.5578448328442818,-0.9881122604477639,-3.351004004824972,-4.9655051077900865,21.427689424635332,1.0599975585937642,2.456669143911597,0.6095005035400334,-2.6402412762578393,3.859242283337906,-1.01537038635891,2.234371393438977,1.6061898517578186,65.21732720524537,-10.931200051836,1.6248708898989372,7,-0.16499710083007812,-1.654998779296875,-3.817500114440918,-3.270000457763672,-19.1500015258789,0,-0.19442385512410065,1.657553144792292,67.91000366210939,-1.7608614527271311,68.5,1.0127415772926032,68.23000335693361,-0.19442385512410065
3770,2011-07-19,67.0,68.44000244140625,66.97000122070311,67.61000061035156,3660837.0,-0.0063769880354394015,-3.388075337629955,5.0832220738762794,54.5574753884235,67.98569399910227,0.9637827810068273,-0.438845827020657,-2.9586620218659903,-4.45668704502593,21.589702799608883,1.4700012207031392,2.2464761669910445,0.0895000457763615,-3.0697168139438844,3.2487169054966145,-1.4901083840837686,1.6691084756364916,1.8639426849336047,8.780489620317233,-62.83938079519552,1.5796084298601256,7,0.2650032043457031,-1.2249984741210938,-3.7425012588500977,-1.9849987030029297,-17.104999542236328,1,-0.19432836504124884,-1.3555461365659622,67.43000030517578,1.657553144792292,67.91000366210939,-1.7608614527271311,68.5,-0.19432836504124884
3771,2011-07-20,66.19999694824219,68.09999847412111,65.73000335693361,67.37000274658203,5173542.0,-0.011940344056086794,-1.2464483423187231,1.9180403732145983,40.36567398808696,63.85123889191128,1.5768854989482008,0.4578785534807679,-2.160289593698124,-3.598962529903254,21.312935736891852,2.3699951171875,2.1099426819322247,-0.7570030212402372,-3.841033583626455,2.3270275411459735,-2.299018302433339,0.7850122599528646,2.4985881635714122,14.967951677251868,-50.87008576920952,1.5420152811931067,7,1.0650062561035156,-0.42499542236328125,-2.937497138977051,-0.9299964904785156,-17.949996948242188,2,-0.19184286304682996,-3.388075337629955,67.0,-1.3555461365659622,67.43000030517578,1.657553144792292,67.91000366210939,-0.19184286304682996
3772,2011-07-21,66.76000213623047,67.16999816894531,65.48000335693361,66.30000305175781,4126530.0,0.008459293259879042,1.6406351514862298,-0.3931596622216426,42.702758432266165,59.879607182287685,0.7877542605232577,0.0849490106328119,-2.6919179253679317,-4.090378328471125,21.554158230451947,1.6899948120117045,1.874791812541659,-0.31299781799316406,-3.1641406389831843,2.538145002996856,-1.7385692284881742,1.112573592501846,1.7798397053879285,43.24321537838946,-18.155670186823954,1.4255714104950132,7,0.04000091552734375,-0.9850006103515625,-3.5425024032592773,-1.4900016784667969,-19.13500213623047,3,-0.24325945414632322,-1.2464483423187231,66.19999694824219,-3.388075337629955,67.0,-1.3555461365659622,67.43000030517578,-0.24325945414632322
3773,2011-07-22,66.56999969482422,67.37000274658203,65.84999847412111,67.20999908447266,2849831.0,-0.0028460520570166015,2.1666534212826534,-1.3913057900585475,42.41614600881321,57.93341248043177,0.7773181824827162,0.4790841908952075,-2.4725823105900417,-3.8403382995018376,21.55800592043885,1.5200042724609233,1.5137018407954486,-0.6170001983642521,-3.1659248001640634,1.9319244034355592,-1.8914624992641649,0.6574621025356606,1.8174486074067886,36.82421199413331,-20.437989664033196,1.2744623008999059,7,0.23000335693359375,-0.7949981689453125,-3.624998092651367,-1.2999992370605469,-18.209999084472656,4,-0.26994143462644904,1.6406351514862298,66.76000213623047,-1.2464483423187231,66.19999694824219,-3.388075337629955,67.0,-0.26994143462644904
3774,2011-07-25,67.33999633789061,67.58999633789061,65.83999633789061,65.98000335693361,2800821.0,0.011566721445039452,-1.1341372075604745,-2.1249910592947128,47.167449962698605,56.52526845736152,0.07650617872189969,-0.002799277010680612,-3.214332138519154,-4.555269608482639,22.12664020185321,1.75,1.1342395747592349,-0.03000335693360512,-1.9720810411993313,1.912074327332121,-1.001042199066461,0.9410354851992508,0.9011541665284994,62.837620143669135,7.664076035743996,0.9710388421328628,7,-0.1649932861327983,-1.454994201660142,-4.394994735717759,-2.069995880126939,-19.31499481201171,0,-0.28957524867476914,2.1666534212826534,66.56999969482422,1.6406351514862298,66.76000213623047,-1.2464483423187231,66.19999694824219,-0.28957524867476914
3775,2011-07-26,66.75,67.86000061035156,66.61000061035156,67.59999847412111,2358518.0,-0.00876145485559876,-1.212394757985565,-0.6250021037042258,39.454129994831675,53.062369370652306,0.7010316269741281,0.7874501989763587,-2.538209012227668,-3.9073315189957825,22.374241474221254,1.25,0.7381630667696868,-0.7214996337890653,-2.2481937011140474,0.8051944335359167,-1.4848466674515635,0.04184739987343278,1.3507046185196856,48.47324465358936,-1.8238538461432228,0.7633470336624937,7,0.4250030517578125,-0.2749977111816406,-3.967498779296875,-1.4799995422363281,-17.080001831054688,1,-0.2767041381378744,-1.1341372075604745,67.33999633789061,2.1666534212826534,66.56999969482422,1.6406351514862298,66.76000213623047,-0.2767041381378744
3776,2011-07-27,65.86000061035156,66.93000030517578,65.75,66.25,4357074.0,-0.013333324189489737,-2.8688495885133953,0.4588236350091027,33.294818896887676,48.69400711987317,1.3628053470588526,1.7307445675012616,-1.5925707532271645,-2.9745157603983614,21.783776973599515,1.1800003051757812,0.6490281418084294,-1.5889991760253963,-3.1987714614196108,0.020773109368818155,-2.3938853187224964,-0.7841130333282962,2.105875957704683,15.966289577529302,-28.858031301783235,0.8048861426971065,7,1.1000022888183594,0.6150016784667969,-2.742502212524414,-0.5900001525878906,-17.03499984741211,2,-0.24240813854591114,-1.212394757985565,66.75,-1.1341372075604745,67.33999633789061,2.1666534212826534,66.56999969482422,-0.24240813854591114
3777,2011-07-28,63.09000015258789,63.09000015258789,61.849998474121094,62.349998474121094,9132404.0,-0.042058919406209316,2.3513482862253654,-1.8974431707030792,26.086971544947147,43.50740047771515,3.670708289616698,4.372063870141744,1.1859091189644744,-0.15661438982428422,21.26588276420442,4.010002136230469,0.4809535153145248,-4.134999656677252,-6.660311909845831,-1.6096874035086728,-5.397655783261541,-2.8723435300929623,4.770000457763672,20.63230012834135,-23.410518633333517,1.2626561265842926,7,2.0550003051757812,2.7350006103515625,0.2774982452392578,2.1800003051757812,-16.025001525878913,3,-0.23521952950857883,-2.8688495885133953,65.86000061035156,-1.212394757985565,66.75,-1.1341372075604745,67.33999633789061,-0.23521952950857883
3778,2011-07-29,63.22000122070313,63.75,62.22000122070313,62.5,4776285.0,0.0020605653479286445,-1.3906253725294007,0.9729724156773488,30.871831749680936,39.65747288518176,3.135163594486805,4.087780410253423,1.0957318675632237,-0.2283710258334466,20.413465768078222,1.529998779296868,0.07197304718276598,-3.773998832702624,-6.848042444557585,-0.6999552208476629,-5.311020638630104,-2.2369770267751434,4.279399261474602,22.795378695843812,-24.28404318521733,1.53702180592748,7,1.9249992370605398,2.604999542236321,0.14749717712401633,2.0499992370605398,-18.764999389648445,4,-0.24667828091714938,2.3513482862253654,63.09000015258789,-2.8688495885133953,65.86000061035156,-1.212394757985565,66.75,-0.24667828091714938
3779,2011-08-01,61.209999084472656,64.90000152587889,61.209999084472656,64.5,6005572.0,-0.03179376933596523,-1.243161954144792,-4.569437968889032,25.277550828938743,36.404147934127906,4.660135201803058,5.888547341510531,3.169122737913895,1.8393171028359347,19.239188668067026,3.690002441406236,-0.4725923573748503,-5.459501075744626,-9.45256128158718,-1.4664408699020655,-7.45603117866591,-3.462970972823342,5.950437277221681,0.0,-45.41430103610938,1.99653010292128,8,3.4449996948242188,4.295001983642578,2.3075008392333984,4.060001373291016,-16.80999755859375,0,-0.20993299569221524,-1.3906253725294007,63.22000122070313,2.3513482862253654,63.09000015258789,-2.8688495885133953,65.86000061035156,-0.20993299569221524
3780,2011-08-02,60.1500015258789,61.29999923706055,59.709999084472656,60.54999923706055,5683186.0,-0.017317392165468126,-1.4843702036984607,0.12157981759027364,14.991329332639438,33.58477630574484,5.192302237887041,6.688988285508522,4.266669290575486,2.9568512923670482,18.10926644729274,1.5900001525878906,-1.0486845551905901,-6.136998558044446,-11.036756147614405,-1.2372409684744952,-8.586877352829426,-3.687119763259467,6.5343998536377015,6.094215609611669,-34.83155678379485,2.449878794784977,8,3.6349983215332102,4.604999542236335,3.3674983978271555,5.119998931884773,-13.9000015258789,1,-0.20157937975751083,-1.243161954144792,61.209999084472656,-1.3906253725294007,63.22000122070313,2.3513482862253654,63.09000015258789,-0.20157937975751083
3781,2011-08-03,58.5099983215332,60.09000015258789,57.56000137329102,58.84000015258789,7181814.0,-0.02726522298823386,-1.269061548462152,0.825009298377776,11.309078649201965,30.096589663182147,6.28801630463245,7.953931893244274,5.94270242111412,4.655178682730352,17.23789322578205,2.5900001525878764,-1.5850231648809086,-7.28000183105469,-13.171998872820097,-1.3880047892892833,-10.226000351937387,-4.334003310171987,7.476962828479003,12.942737445410533,-22.772715662995825,2.9459985208827026,8,4.200002670288086,5.170003890991211,5.007501602172852,6.760002136230469,-11.894996643066406,2,-0.15108529150879402,-1.4843702036984607,60.1500015258789,-1.243161954144792,61.209999084472656,-1.3906253725294007,63.22000122070313,-0.15108529150879402
3782,2011-08-04,56.63000106811523,59.86000061035156,56.13000106811523,59.45000076293945,8479631.0,-0.03213121359338833,1.0494506415818878,8.545406205206476,10.281704480950253,26.526096160086265,7.353230154301919,9.359225600225223,7.848587502528993,6.620203928670385,16.247081180401384,3.7299995422363352,-2.061928132022132,-8.553999137878428,-15.553224716713338,-1.5547735590435252,-12.053611927295883,-5.054386348460973,8.345724908690435,5.70125397835497,-23.790695737765443,3.4996127894174522,8,5.364999771118171,6.335000991821296,7.207498550415046,8.639999389648445,-12.430000305175774,3,-0.13782447744946758,-1.269061548462152,58.5099983215332,-1.4843702036984607,60.1500015258789,-1.243161954144792,61.209999084472656,-0.13782447744946758
3783,2011-08-05,53.9900016784668,56.459999084472656,52.61999893188477,53.6500015258789,14846442.0,-0.046618388484100604,-2.199993006403922,-0.12056744304331933,8.924220686239565,22.276848462701928,8.963727439649922,11.453922721287796,10.469179708253819,9.354693787237423,15.275572527848254,4.0100021362304545,-2.4690339961070507,-10.474998474121094,-18.904449016880307,-2.045547931361874,-14.6897237455007,-6.260273202741487,9.747322811122203,11.156371801192147,-13.245810173995626,4.21472527137961,8,6.249998092651367,7.219999313354492,10.412498474121094,11.279998779296875,-10.330001831054688,4,-0.12826454596166026,1.0494506415818878,56.63000106811523,-1.269061548462152,58.5099983215332,-1.4843702036984607,60.1500015258789,-0.12826454596166026
3784,2011-08-08,50.9900016784668,53.540000915527344,50.52999877929688,52.84000015258789,11890210.0,-0.05556584379949203,-1.1732833888781837,-5.44116954077786,7.712639098885234,18.750016140930107,10.505328518964937,13.910112203646449,13.394524651483891,12.411143001090252,15.487780061262946,3.4600028991699148,-3.074353130327509,-12.676998710632326,-22.938614213932894,-2.4153832073317574,-17.807806462282613,-7.546190958982045,10.968550721889528,4.271150228580696,-21.193850477885015,5.130807751650282,8,7.739997863769531,9.174999237060547,14.037497520446777,14.279998779296875,-6.31500244140625,0,-0.12816237757002968,-2.199993006403922,53.9900016784668,1.0494506415818878,56.63000106811523,-1.269061548462152,58.5099983215332,-0.12816237757002968
3785,2011-08-09,52.11000061035156,52.7400016784668,46.92499923706055,50.7599983215332,14928292.0,0.021965069523771863,3.455933013444958,-0.7297315688110094,13.402606914569773,16.539770365117004,7.923494813005078,12.245214095449441,12.13590905945469,11.339670007905653,16.99254082047937,5.81500244140625,-3.714064876033902,-10.812499809265134,-22.15917406249214,0.5341744439618736,-16.485836935878638,-5.13916268265163,7.7914121382140635,39.38473993705243,12.071773356689906,5.673337126613502,8,3.802499771118157,6.252500534057617,13.07249927520752,13.15999984741211,-5.729999542236335,1,-0.14795622709973788,-1.1732833888781837,50.9900016784668,-2.199993006403922,53.9900016784668,1.0494506415818878,56.63000106811523,-0.14795622709973788
3786,2011-08-10,49.52999877929688,54.6500015258789,49.20000076293945,54.59000015258789,12889172.0,-0.04951068510527268,1.1042457252227171,-3.748142810720689,9.496929769026934,14.69643239001476,8.876995315303049,14.074008775996909,14.571858715145389,13.942830171785936,17.72308724702946,5.450000762939446,-4.608578488207087,-12.457501411437981,-24.98329234634013,0.06828952346416628,-18.720396878889055,-6.1946059439869074,7.776131266967731,20.13915164798744,-4.945643137476502,6.262895467451072,8,6.382501602172837,8.832502365112298,15.817502021789544,15.74000167846679,-1.7199974060058594,2,-0.06622246840571078,3.455933013444958,52.11000061035156,-1.1732833888781837,50.9900016784668,-2.199993006403922,53.9900016784668,-0.06622246840571078
3787,2011-08-11,52.22999954223633,52.709999084472656,48.91999816894531,51.29999923706055,11515134.0,0.05451243346422263,3.0105842745614106,-0.1837944768325057,19.84860557385457,13.47162948158961,5.000339406877345,10.638020007421368,11.819073948542723,11.289427801750819,18.328784954075143,3.7900009155273438,-5.420576569230661,-8.94400062561035,-21.797948227176988,3.909946975956281,-15.370974426393673,-2.5170268248270347,2.9999043421874703,55.637130467449445,30.71386547965643,6.426973800783316,8,3.6825008392333913,6.132501602172852,13.117501258850098,13.040000915527344,-4.799999237060547,3,-0.10750522521503958,1.1042457252227171,49.52999877929688,3.455933013444958,52.11000061035156,-1.1732833888781837,50.9900016784668,-0.10750522521503958
3788,2011-08-12,54.1500015258789,54.540000915527344,50.93000030517578,52.25,7542741.0,0.03676052078250436,1.6940299994591101,2.0430117230120435,23.54593932902337,13.279228203821232,1.8533573121984617,8.046864443683837,9.83656188548428,9.427502299373337,18.775105864604534,3.6100006103515625,-6.141536185807212,-6.335998535156257,-19.144793074693162,6.472796004380655,-12.74039580492471,0.06839873461219526,-7.225002288818352,93.5275100083306,70.36807122973596,6.404397269768456,8,-0.03750228881835227,4.2124996185302805,11.437497138977058,11.119998931884773,-7.675003051757805,4,-0.1837488547102668,3.0105842745614106,52.22999954223633,1.1042457252227171,49.52999877929688,3.455933013444958,52.11000061035156,-0.1837488547102668
3789,2011-08-15,54.31999969482422,55.40999984741211,54.18000030517578,55.1500015258789,4568160.0,0.0031393936132038114,-1.216214172795381,-0.4368427181503129,24.64300444347603,14.351636549469742,0.6741229609903883,7.214215663371661,9.590555444285528,9.286821200633938,19.345644569298617,1.2599983215332102,-6.581329269473528,-5.510500335693358,-18.16390926864726,7.1429085972605435,-11.837204802170305,0.8162041307835892,-7.242700424194339,87.1537999507259,64.4205739221118,6.326704466476949,8,-0.8125,3.5775012969970703,11.777502059936523,10.950000762939453,-6.489997863769531,0,-0.19624447546578005,1.6940299994591101,54.1500015258789,3.0105842745614106,52.22999954223633,1.1042457252227171,49.52999877929688,-0.19624447546578005
3790,2011-08-16,53.97999954223633,54.0,52.47000122070313,53.790000915527344,4365468.0,-0.006259207557033353,12.30436369064396,-0.22891350307932912,25.208681906030137,15.89603691133954,0.05237569864608105,6.8816001324684635,9.85741129557536,9.643920656093727,19.93453883892395,1.8499984741210866,-7.2072265087985485,-5.199500465393065,-17.637703113276388,7.2387021824902575,-11.41860178933473,1.0196008585485998,-6.569392248535159,77.96610269115361,52.130650869128104,6.219101323941661,8,-0.5874996185302734,3.917501449584961,12.50250244140625,11.290000915527344,-7.560001373291016,1,-0.17237866587781536,-1.216214172795381,54.31999969482422,1.6940299994591101,54.1500015258789,3.0105842745614106,52.22999954223633,-0.17237866587781536
3791,2011-08-17,53.5,54.04999923706055,52.38000106811523,53.2400016784668,4138760.0,-0.008892173884898935,1.4558854466151598,1.3684221093420603,27.872636652671233,17.85058493041965,-0.28276502242013635,6.705139856002603,10.26878637114745,10.137443871929307,21.292491290372663,1.6699981689453196,-7.637736579135641,-5.044500160217282,-17.26848048528103,7.179480164846467,-11.156490322749164,1.0674900023145923,-5.769417004150391,70.57011782062699,42.255747458361725,6.111990162531875,8,-1.8075008392333984,4.397500991821289,12.870002746582031,11.770000457763672,-9.150001525878906,2,-0.13308409218476214,12.30436369064396,53.97999954223633,-1.216214172795381,54.31999969482422,1.6940299994591101,54.1500015258789,-0.13308409218476214
3792,2011-08-18,50.52000045776367,52.70000076293945,49.72999954223633,52.6500015258789,8795215.0,-0.05570092602310894,1.6636787716330157,-8.192364687412857,24.102772174055332,19.537090651288068,1.943796465250685,8.860373181721755,13.087380016811224,13.110901739166053,23.060363980784192,3.770000457763672,-7.982222952588252,-7.212499618530273,-19.295400030372036,4.870400793311482,-13.253949824451155,-1.171049412609392,-2.482240787851566,13.908466075388622,-14.480088145065926,6.041450205920879,8,0.6474990844726562,7.377500534057617,15.85000228881836,14.540000915527344,-6.25,3,-0.05364210332377761,1.4558854466151598,53.5,12.30436369064396,53.97999954223633,-1.216214172795381,54.31999969482422,-0.05364210332377761
3793,2011-08-19,48.599998474121094,50.33000183105469,47.75,50.13000106811523,10009378.0,-0.038004789513962134,1.6735713198626712,0.7183107167866286,24.19156681778675,21.368082620054903,3.3735906632071675,9.871180997764299,14.847739856886868,14.99413003251108,24.950525540427847,2.770000457763672,-8.191476592662063,-8.234001541137694,-20.222051995296,3.754048913020604,-14.228026768216843,-2.239976314058545,6.810001373291016,11.09658604508016,-20.020277089210822,5.99402522707915,8,2.5675010681152344,9.082502365112305,17.92000389099121,16.460002899169922,-3.1999969482421946,4,-0.024074037153896666,1.6636787716330157,50.52000045776367,1.4558854466151598,53.5,12.30436369064396,53.97999954223633,-0.024074037153896666
3794,2011-08-22,47.84000015258789,48.9900016784668,47.31000137329102,47.915000915527344,5635564.0,-0.01563782603692654,-1.9603573385137356,0.04902002338679741,24.492331478681237,22.60027423828951,4.067513922188816,9.586909943093765,15.434683889403424,15.703460706916971,26.856101888943872,1.6800003051757741,-8.247218591501202,-8.019000053405762,-19.573375048655834,3.535374941844317,-13.796187551030798,-2.241812555780726,7.416799697875973,7.863485864674323,-25.32724985793068,5.7771874976250395,8,3.520000457763672,9.842500686645508,18.680002212524414,17.220001220703125,-0.8300018310546875,0,-0.028532643689654247,1.6735713198626712,48.599998474121094,1.6636787716330157,50.52000045776367,1.4558854466151598,53.5,-0.028532643689654247
3795,2011-08-23,48.27999877929688,49.599998474121094,47.5250015258789,48.43999862670898,5109854.0,0.009197295679464812,-1.4850346864513704,2.133309597680498,27.69297621461861,24.622057176688585,3.3828372771906814,8.10793524974654,14.779976972413408,15.201106858022357,28.620757899779097,2.0749969482421946,-7.988481887196443,-6.655501365661614,-17.473735010079444,4.162732278756216,-12.06461818787053,-1.2463845434526988,6.658929132080068,14.391657469507896,-20.477941327368647,5.409116822208917,8,3.0800018310546804,9.402502059936516,18.240003585815423,16.780002593994134,-1.7649993896484446,1,-0.009320566686409237,-1.9603573385137356,47.84000015258789,1.6735713198626712,48.599998474121094,1.6636787716330157,50.52000045776367,-0.009320566686409237
3796,2011-08-24,49.89500045776367,50.77000045776367,47.9000015258789,48.29999923706055,6051328.0,0.033450739836375476,-1.3966621750335197,-9.9687671363526,35.14228912795335,26.32135534936623,2.0395348472951937,5.5184858275364945,13.01070688145112,13.53155001996167,30.837386000628197,2.8699989318847727,-7.299678229663357,-4.2422496795654325,-13.967206357205555,5.48270699807469,-9.104728018385494,0.6202286592546287,4.73877039208984,47.959172118593855,9.011670646626456,4.862478338820061,8,1.4650001525878906,7.6174983978271555,16.625001907348633,15.165000915527344,-2.654998779296875,2,-0.06964630237372105,-1.4850346864513704,48.27999877929688,-1.9603573385137356,47.84000015258789,1.6735713198626712,48.599998474121094,-0.06964630237372105
3797,2011-08-25,48.25,51.02000045776367,46.81999969482422,50.5,7619010.0,-0.03296924426639036,1.553191242663377,-1.4106572275901654,36.75588104975811,27.789126651670088,3.4202800393516526,6.318667879994642,14.487202677473945,15.106606738559016,32.044066645835,4.200000762939453,-6.836023338131895,-5.145250129699704,-14.238068781704982,3.9475685223055734,-9.691659455702343,-0.5988408036970654,6.090820070791011,34.04762012888225,-8.067646120143223,4.546409326002638,8,2.864999771118164,9.09000015258789,18.270002365112305,16.810001373291016,-2.1650009155273438,3,-0.08082904716847472,-1.3966621750335197,49.89500045776367,-1.4850346864513704,48.27999877929688,-1.9603573385137356,47.84000015258789,-0.08082904716847472
3798,2011-08-26,47.625,48.34000015258789,46.099998474121094,48.25,7029617.0,-0.012953367875647714,4.5652194516315525,0.2777777777777778,41.280120931525445,29.637695150342246,3.3775587882618794,6.024293827057363,14.918776496039456,15.638956326833721,33.74264430091778,2.240001678466797,-5.977282173237796,-4.990500068664552,-13.164100278288686,3.1831001409595814,-9.077300173476615,-0.903699963852489,6.2645708482330065,30.995953476219018,-15.249264478998374,4.086800104812065,8,2.4499988555908203,9.354999542236328,18.66250228881836,17.435001373291016,-3.625,4,-0.07044618461388619,1.553191242663377,48.25,-1.3966621750335197,49.89500045776367,-1.4850346864513704,48.27999877929688,-0.07044618461388619
3799,2011-08-29,48.36000061035156,49.29999923706055,47.90499877929688,48.56999969482422,3182868.0,0.015433083681922533,-1.4910661371516731,0.33599853515625,40.08461323697677,31.290576409336314,1.9089734647042889,4.5083910104383875,14.01069908216305,14.819748174889156,35.98935693987338,1.6749992370605469,-5.458966991145452,-3.612999534606935,-10.91583973342319,3.6898406642093207,-7.264419634015063,0.038420564801192825,4.9064044479524895,45.93498424887323,-1.129374500079706,3.6514200994081274,8,1.7149982452392578,8.619998931884766,17.927501678466797,16.700000762939453,-1.5450019836425852,0,-0.061207589890705405,4.5652194516315525,47.625,1.553191242663377,48.25,-1.3966621750335197,49.89500045776367,-0.061207589890705405
3800,2011-08-30,48.0250015258789,48.68000030517578,47.1150016784668,48.54499816894531,4821569.0,-0.006927193553445843,2.9620172482061284,2.476185286103576,45.484556943481095,33.247456441648524,1.4644225640861137,4.098576453415802,14.087789238872183,15.05624045627021,37.78720463374686,1.5649986267089844,-5.168914877950833,-3.3417486190795955,-9.744002603215058,3.0605053650558673,-6.542875611147323,-0.14062162701186764,4.668091005690513,39.12606251293842,-10.875538557630286,3.201126992067731,8,1.3749980926513743,8.954998016357429,18.50500106811524,17.034999847412116,0.9799995422363281,1,-0.021134891662600963,-1.4910661371516731,48.36000061035156,4.5652194516315525,47.625,1.553191242663377,48.25,-0.021134891662600963
3801,2011-08-31,49.66999816894531,50.36999893188477,47.9000015258789,48.1500015258789,7048357.0,0.0342529222446768,-1.4455460502709918,-2.9230893378522853,41.80012204101253,35.21382864908821,-0.8727752142417771,1.8523220015730715,12.196424504727815,13.312041549325421,38.626358895943255,2.4699974060058736,-4.917542314365328,-1.2547519683837862,-6.734720446753045,4.225216509985472,-3.9947362075684154,1.485232270800843,2.495646838028236,72.56094015192103,22.310845252381725,2.739984239184629,8,-1.1099987030029297,6.845001220703125,17.155004501342773,15.390003204345703,-0.17999649047851562,2,-0.0635192046628551,2.9620172482061284,48.0250015258789,-1.4910661371516731,48.36000061035156,4.5652194516315525,47.625,-0.0635192046628551
3802,2011-09-01,48.82500076293945,49.70000076293945,47.9900016784668,49.60499954223633,6017203.0,-0.017012229457543437,2.525766871165644,-0.5131582249572076,31.68213411102289,36.04611390389223,-0.32799020802600154,2.1951540664634877,12.806912587218825,14.08097621849528,39.05913018288884,1.7099990844726562,-4.71659789538532,-1.7094993591308594,-6.553506329277624,3.1345076110159056,-4.131502844204242,0.7125041259425231,2.8553925214058964,63.817376971559405,18.254995831067724,2.4220034850733807,9,-0.2650012969970703,6.67499923706054,17.892501831054688,16.235000610351562,2.2350006103515696,3,-0.032462858365703284,-1.4455460502709918,49.66999816894531,2.9620172482061284,48.0250015258789,-1.4910661371516731,48.36000061035156,-0.032462858365703284
3803,2011-09-02,47.06499862670898,47.93999862670898,46.29999923706055,47.77999877929688,6103952.0,-0.036047150204376543,2.1690814133916465,0.9166682968817429,27.50386733508853,36.38072899904859,1.3313831246789007,3.594018866879402,14.311954684457255,15.746564213606575,38.75190095673846,2.5250015258789062,-4.692929384396614,-3.123251342773443,-7.916999091206982,1.6704964056600957,-5.520125216990209,-0.7263774685566773,4.168963072818428,18.796055209077085,-20.61692977575002,2.396873874216769,9,1.4950008392334055,8.435001373291016,18.420001983642585,17.99500274658204,3.2350006103515696,4,-0.020822257958808876,2.525766871165644,48.82500076293945,-1.4455460502709918,49.66999816894531,2.9620172482061284,48.0250015258789,-0.020822257958808876
3804,2011-09-05,44.45500183105469,45.91999816894531,43.88999938964844,45.65999984741211,7306412.0,-0.055455155036871484,1.353629059900884,1.6853115513276409,24.109808576570956,35.98259926148775,3.8115474028774585,5.996785589022082,16.651071478175993,18.24728869331802,38.17766554347318,3.1749992370605398,-4.338501291273971,-5.406498146057132,-10.820847507226844,0.00785121511258069,-8.113672826641988,-2.6993234654722755,6.368242810440215,8.719174094436125,-24.750622983115726,2.7071746805848567,9,2.999998092651367,9.939998626708977,21.029998779296875,20.604999542236328,6.584999084472656,0,-0.010235109938446563,2.1690814133916465,47.06499862670898,2.525766871165644,48.82500076293945,-1.4455460502709918,49.66999816894531,-0.010235109938446563
3805,2011-09-06,44.400001525878906,45.61999893188477,43.95000076293945,44.44499969482422,6734391.0,-0.001237212977401314,-2.5343888005296322,0.03734294026585793,24.680017475013415,34.82012463338331,3.641201829306709,5.738786613341503,16.395440246766384,18.174342954469132,36.944846309268954,1.6699981689453196,-3.848047460513648,-5.07599849700928,-10.898768794706768,0.746771800688208,-7.987383645858024,-2.164613348160536,5.729918590431353,7.870403892875279,-20.042828153338014,2.911385148848743,9,3.0549983978271484,8.194997787475586,20.67999839782715,20.65999984741211,6.149997711181641,1,0.054391824726007565,1.353629059900884,44.45500183105469,2.1690814133916465,47.06499862670898,2.525766871165644,48.82500076293945,0.054391824726007565
3806,2011-09-07,46.25,46.43999862670898,45.15999984741211,45.72999954223633,5423198.0,0.04166663086808242,1.8444489655786567,-11.556035944387927,37.32184574345063,34.883009599349144,1.3631341654227143,3.826654095883505,14.198644654100704,16.23443842543199,36.41999030218885,2.039997100830071,-3.260680745128525,-3.062000083923337,-9.060479661391255,2.9364794935445815,-6.061239872657296,-0.06276029518937776,3.255928043644076,40.61962224657383,10.483172817805567,2.9992397887339597,9,0.8799991607666016,5.739999771118164,18.020000457763672,18.505001068115234,5.060001373291023,2,0.05956759066195083,-2.5343888005296322,44.400001525878906,1.353629059900884,44.45500183105469,2.1690814133916465,47.06499862670898,0.05956759066195083
3807,2011-09-08,46.6150016784668,47.165000915527344,45.45500183105469,46.0,5400397.0,0.007891928183065833,-1.005866362385475,1.1826944943696585,43.50671309693429,35.130408728839015,0.8289957849862688,3.182595559728341,13.443317153702381,15.779622658528965,35.69072330142409,1.7099990844726562,-2.809846565042072,-2.4162485122680692,-8.365083274878216,3.532586250342078,-5.390665893573143,0.5581688690370044,2.329333499777718,67.28401980628881,33.30411702197741,2.974417381305074,9,0.5149974822998047,5.259998321533203,16.579999923706055,17.065000534057617,3.884998321533203,3,0.06167542414415639,1.8444489655786567,46.25,-2.5343888005296322,44.400001525878906,1.353629059900884,44.45500183105469,0.06167542414415639
3808,2011-09-09,44.20000076293945,46.27999877929688,43.915000915527344,45.81000137329102,6479348.0,-0.051807375921278154,-1.1697225070606951,-2.617880026547751,39.25619685825582,35.03836246453668,3.0252005729639393,5.07409857105047,15.423177922289966,18.042432111548692,35.89107253821214,2.700000762939453,-2.759247937513436,-4.333749389648439,-10.142730574882052,1.4752317955851737,-7.238239982265249,-1.429258797031629,4.238900836445453,9.465686377285614,-26.668644223041156,2.904490592616808,9,2.9299983978271484,5.974998474121094,18.280000686645508,18.76500129699707,6.66999816894532,4,0.15520363103938006,-1.005866362385475,46.6150016784668,1.8444489655786567,46.25,-2.5343888005296322,44.400001525878906,0.15520363103938006
3809,2011-09-12,43.65999984741211,43.82500076293945,42.18999862670898,42.68999862670898,7313135.0,-0.01221721507254181,1.5153819970186853,-0.6024850018481153,36.44366279950918,34.03381867076203,3.160784793186181,5.032552875880441,15.5173054751383,18.416614843499666,36.61503845709249,2.010002136230476,-2.677063344094833,-4.340750312805177,-9.863454167835016,1.1819535422246616,-7.1021022403201,-1.5793983852902542,4.324011530999151,29.547749636358024,-8.951185885982003,2.7613519275149203,9,2.6199989318847656,5.1399993896484375,17.065000534057617,17.55000114440918,6.439998626708984,0,0.1520842742293782,-1.1697225070606951,44.20000076293945,-1.005866362385475,46.6150016784668,1.8444489655786567,46.25,0.1520842742293782
3810,2011-09-13,44.67499923706055,45.22000122070313,42.38000106811523,44.224998474121094,6720929.0,0.023247810196879826,2.6883005575881125,0.4639177284882772,34.12407886865884,33.18092498494495,1.8110672658578935,3.4622127865073367,14.055810172667321,17.228200367314898,36.75255255439162,2.840000152587905,-2.681776878330666,-2.8605009078979506,-7.799204538795657,2.0782027229997553,-5.329852723346804,-0.3911490924490977,2.613730611146437,49.94973803201591,12.125005337694162,2.469351815448852,9,1.2700004577636719,4.125,14.772500991821289,15.490001678466797,4.430000305175781,1,0.14247345914192322,1.5153819970186853,43.65999984741211,-1.1697225070606951,44.20000076293945,-1.005866362385475,46.6150016784668,0.14247345914192322
3811,2011-09-14,46.38000106811523,46.45500183105469,44.0,44.0,7481028.0,0.038164563182359945,-1.063025822924397,5.288882295596135,44.33333525994855,34.586614001492244,-0.45784635048070754,1.261106351004429,11.893964468590127,15.338297761456076,36.68216687916777,2.4550018310546875,-2.688014841686467,-0.799499130249032,-4.879784717184833,3.2807864566867693,-2.8396419237169326,1.2406436632188687,0.296881033511994,84.22111585402777,44.02175366487565,2.0401427934679006,9,-1.31500244140625,2.4199981689453196,10.757499694824226,11.982500076293952,4.4099998474121165,2,0.08990940217575938,2.6883005575881125,44.67499923706055,1.5153819970186853,43.65999984741211,-1.1697225070606951,44.20000076293945,0.08990940217575938
3812,2011-09-15,47.81000137329102,48.45000076293945,46.459999084472656,47.08000183105469,6736434.0,0.03083226115229376,-1.020301108583047,0.3067223590846693,50.534531669488665,37.14557670531448,-2.287522967130265,-0.40299167469378716,10.00464641314931,13.718178963956156,35.75844980196462,2.069999694824226,-2.785436902234224,0.7660011291503963,-3.016308238743761,4.548310497044554,-1.1251535547966824,2.657155813097475,-5.6200027465820455,89.77637106632342,46.41295510776912,1.891154683947079,9,-2.490001678466804,0.9899978637695241,9.32749938964843,10.552499771118157,3.8199996948242045,3,0.07320644006413413,-1.063025822924397,46.38000106811523,2.6883005575881125,44.67499923706055,1.5153819970186853,43.65999984741211,0.07320644006413413
3813,2011-09-16,47.43000030517578,48.65499877929688,47.05500030517578,48.42499923706055,11621504.0,-0.00794815011922434,1.199313615734915,-1.3630130901679902,47.25663577398984,39.717446393916575,-2.0677472408714124,-0.1213604055317532,9.923694269857052,13.890509263317448,34.389458149857575,1.5999984741211009,-2.9698701716115607,0.4444999694824219,-3.2720993675837704,4.161099306548614,-1.4137996990506778,2.3027996380155216,-5.114801635742197,81.0518415280974,36.443404446584,1.858299668533097,9,-2.0075016021728516,1.3699989318847656,9.707500457763672,10.932500839233398,4.4199981689453125,4,0.06472695920453542,-1.020301108583047,47.81000137329102,-1.063025822924397,46.38000106811523,2.6883005575881125,44.67499923706055,0.06472695920453542
3814,2011-09-19,46.474998474121094,46.93500137329102,45.68000030517578,46.48500061035156,4436573.0,-0.020134974170566755,1.7582330058016427,0.010052409012663275,45.58906352111547,42.04067373237236,-0.8896298330136787,0.7653768763505013,10.442919863006694,14.64263307841113,33.012501241598926,1.75,-2.966676186159688,-0.4422517776489272,-4.142879213434398,3.2583756581365435,-2.292565495541666,1.4080619402438117,-3.906207800292975,65.25894660820093,19.132621856348152,1.850313717892736,9,-1.052499771118164,2.325000762939453,9.76250171661377,11.887502670288086,4.125,0,0.09456698444457112,1.199313615734915,47.43000030517578,-1.020301108583047,47.81000137329102,-1.063025822924397,46.38000106811523,0.09456698444457112
3815,2011-09-20,47.83000183105469,48.18500137329102,46.05500030517578,46.18500137329102,4257516.0,0.029155533112886545,-1.23621854881505,-164.46491228070104,44.67593849685973,42.85779514941782,-1.9075166532834231,-0.6588471095367652,8.657288769107254,13.09057132624666,31.673727488762115,2.1300010681152415,-2.685923687597885,0.9352514266967802,-2.735843728168483,4.606346581562043,-0.9002961507358549,2.7707990041294153,-5.017762833007815,82.27718228603258,37.86317499178993,1.8355475774326315,9,-2.407503128051758,0.2899971008300781,7.872498512268066,10.532499313354492,6.539997100830085,1,0.047459681291347255,1.7582330058016427,46.474998474121094,1.199313615734915,47.43000030517578,-1.020301108583047,47.81000137329102,0.047459681291347255
3816,2011-09-21,46.41999816894531,47.95500183105469,46.11999893188477,47.584999084472656,4274641.0,-0.029479481666962792,-1.0793241175402737,-0.7082070464047968,43.26141527840217,42.83053983624758,-0.5261981769680801,0.5032727898200378,9.571748966253622,14.325730329102107,30.80924614552219,1.8350028991699148,-2.082778140443196,-0.3010021209716811,-3.6924952102066086,3.0904909682632464,-1.9967486655891449,1.3947444236457827,-3.37404877964844,24.873890531595908,-16.379927483918824,1.6957465446174642,9,-0.9974994659423828,1.7000007629394531,9.22500228881836,11.942502975463867,8.570003509521484,2,0.05784147951749086,-1.23621854881505,47.83000183105469,1.7582330058016427,46.474998474121094,1.199313615734915,47.43000030517578,0.05784147951749086
3817,2011-09-22,44.349998474121094,45.29999923706055,44.0099983215332,45.05500030517578,6871955.0,-0.04459284309513467,1.158997899521806,0.605151310748597,42.522724803838976,43.193487385756825,1.3284204121603622,2.3885768338685835,11.103230455564159,16.216493919189205,29.891997535509084,2.4099998474121094,-1.519972436346933,-2.176001739501956,-5.644927841490976,1.2929243624870637,-3.9104647904964693,-0.4415386885074426,-1.0796871092242242,7.3197011642832575,-35.25574074714436,1.7344630509945105,9,1.072500228881836,3.095001220703125,10.445001602172852,14.012502670288086,8.840000152587884,3,0.14520862825201886,-1.0793241175402737,46.41999816894531,-1.23621854881505,47.83000183105469,1.7582330058016427,46.474998474121094,0.14520862825201886
3818,2011-09-23,44.27000045776367,45.04499816894531,42.47000122070313,44.82500076293945,6975473.0,-0.0018037884804912308,4.175898662740754,0.7872324307945372,49.4079960390654,44.63396885681863,1.5861977376894885,2.3234645302344745,10.651697859036311,16.076490119017002,28.92207584063221,2.5749969482421804,-1.3825082014999879,-2.08824977874756,-5.6564665736008735,1.4799670161057534,-3.8723581761742167,-0.3041413813209033,4.38499832153321,31.49604880142403,-14.727395608334469,1.7841083974266572,9,1.2474994659423828,2.3349990844726562,10.262499809265137,14.092500686645508,6.579998016357422,4,0.16625255329223343,1.158997899521806,44.349998474121094,-1.0793241175402737,46.41999816894531,-1.23621854881505,47.83000183105469,0.16625255329223343
3819,2011-09-26,45.4000015258789,46.34000015258789,43.18000030517578,43.224998474121094,5850435.0,0.025525210219803807,-1.790287592883272,-3.9189222626984543,52.99400978754662,46.73062784780616,0.8146403785426273,1.0122354877720454,9.007812189723808,14.775053703743957,28.166204166550358,3.1599998474121094,-1.390727859981375,-0.8102487564086971,-4.272860153206196,2.6523626403888017,-2.5415544548074465,0.9210569419900523,3.131297302246111,51.26859539713209,0.18574571773818604,1.731305698398748,9,0.16249847412110796,1.204998016357429,9.024998664855964,12.96249961853028,6.099998474121101,0,0.14207041258722364,4.175898662740754,44.27000045776367,1.158997899521806,44.349998474121094,-1.0793241175402737,46.41999816894531,0.14207041258722364
3820,2011-09-27,47.0099983215332,47.29999923706055,46.0,46.75,7548163.0,0.03546248329389545,2.095235716459053,0.11953929044976572,52.30862039916168,47.61677064105206,-0.4797561214176156,-0.7143255280506011,6.905906224948751,12.9907047916221,27.05127295107077,1.8999977111816477,-1.0671117956438962,0.8504981994628906,-2.5288736599456314,4.229870058871413,-0.8391877302413704,2.5401841291671516,1.4000745544433713,82.77113209909169,29.110417831557726,1.6896859297042623,9,-1.447498321533196,-0.404998779296875,7.511252403259277,11.352502822875977,6.320003509521484,1,0.07636673645536951,-1.790287592883272,45.4000015258789,4.175898662740754,44.27000045776367,1.158997899521806,44.349998474121094,0.07636673645536951
3821,2011-09-28,46.51499938964844,47.56000137329102,45.66999816894531,46.59000015258789,4562690.0,-0.010529652192266314,-1.141642802338532,-0.2884663350793022,49.69860686585402,47.52389010731487,0.04068456544727184,-0.4930913937850647,6.918892390679048,13.329536182822245,26.699814833828228,1.8900032043457102,-0.6231342904841739,0.5132492065429659,-2.4443748258977465,3.4708732389836783,-0.9655628096773938,1.9920612227633256,1.7762720532226695,79.4695097776907,26.394731368815357,1.4788120162203564,9,-0.9524993896484304,0.09000015258789062,8.006251335144043,11.847501754760742,4.805000305175781,2,0.16887024928101813,2.095235716459053,47.0099983215332,-1.790287592883272,45.4000015258789,4.175898662740754,44.27000045776367,0.16887024928101813
3822,2011-09-29,47.2400016784668,47.53499984741211,46.02999877929688,46.209999084472656,4023759.0,0.015586419398722073,-1.1654641707443703,-13.733228218300189,60.20133908592741,48.962190475307935,-0.8645966814081874,-1.4154996236285413,5.692310463511433,12.462652834711008,26.329363483210916,1.5050010681152273,-0.16673151978096712,1.3175014495849595,-1.3965061302585724,4.031509029428491,-0.03950234033680999,2.674505239506729,0.9348443599609482,93.71316924889423,33.671274860858276,1.3570037899217662,9,-1.9125003814697195,-0.6350021362304688,7.1962480545043945,11.122499465942383,3.1699981689453125,3,0.16405587901434493,-1.141642802338532,46.51499938964844,2.095235716459053,47.0099983215332,-1.790287592883272,45.4000015258789,0.16405587901434493
3823,2011-09-30,46.084999084472656,47.13999938964844,45.474998474121094,47.0,4738044.0,-0.024449673009233175,1.786613122561945,-0.8883481661722387,57.81500980903906,50.3206289517439,0.08890260262276684,-0.35592924131078263,6.3280959862314035,13.468895082272127,25.569491273748003,1.7650032043457031,-0.05480456037488324,0.21149883270263814,-2.4505466714863147,2.873544336891591,-1.1195239193918383,1.5425215847971145,1.9757500576005995,66.32415686937094,2.324785731428584,1.331022752094476,9,-0.7574977874755788,0.19499969482421875,8.142500877380371,12.22500228881836,4.7050018310546875,4,0.15417163249180144,-1.1654641707443703,47.2400016784668,-1.141642802338532,46.51499938964844,2.095235716459053,47.0099983215332,0.15417163249180144
3824,2011-10-04,44.0,44.35499954223633,43.02999877929688,44.31499862670898,5616118.0,-0.045242467742071635,5.708856847615056,0.3442604497586034,47.96503223227386,50.686083811234354,1.9957801736415135,1.784738964560816,7.834121905632784,15.386230219617204,24.48110541868776,3.055000305175774,-0.23652412416232238,-1.850750160217288,-4.570979401941209,0.8694790815066327,-3.210864781079252,-0.4906355393553241,3.9489341836458536,21.41281821756883,-42.53111680476577,1.3601146208619603,10,1.2125015258789062,2.279998779296875,9.527499198913574,13.950000762939453,5.970001220703132,1,0.1556817835027522,1.786613122561945,46.084999084472656,-1.1654641707443703,47.2400016784668,-1.141642802338532,46.51499938964844,0.1556817835027522
3825,2011-10-05,46.81499862670898,47.1500015258789,44.65499877929688,45.06499862670898,6082483.0,0.06397724151611306,1.0619808004539677,-5.555579775961372,51.22915337254023,51.57138804391636,-1.0933112416406985,-0.8854552726993532,4.479943726777023,12.450009159809774,22.916538580616237,3.150001525878899,-0.2686762755531049,0.8434986114501868,-1.8193774281578783,3.506374651058252,-0.48793940835384575,2.1749366312542193,1.0243568976780253,83.55403267164202,21.258997257987772,1.331438019804032,10,-1.7999973297118999,-0.5349998474121023,6.712500572204597,11.135002136230476,3.385002136230476,2,0.1000747946325502,5.708856847615056,44.0,1.786613122561945,46.084999084472656,-1.1654641707443703,47.2400016784668,0.1000747946325502
3826,2011-10-06,49.00500106811523,49.02000045776367,46.79999923706055,47.1150016784668,6926019.0,0.046779931766500304,1.3125034769409278,1.0799996512276746,53.23760249862023,52.76193001000317,-3.2162974953113377,-3.0129529510076907,1.7937847686767228,10.139430702577414,21.432907112057993,2.220001220703125,-0.13768803321172385,2.8957509994506765,-0.09289001059595137,5.884392009497304,1.4014304944273661,4.390071504473987,-6.534999847412095,99.74959289740494,39.23995407923823,1.4943205050233137,10,-3.260000228881829,-2.7250022888183523,4.1849985122680735,8.944999694824226,2.5949974060058665,3,0.08825631402247835,1.0619808004539677,46.81499862670898,5.708856847615056,44.0,1.786613122561945,46.084999084472656,0.08825631402247835
3827,2011-10-07,49.4900016784668,50.40999984741211,48.2750015258789,49.16999816894531,5309341.0,0.009896961530057702,-1.0236981647843177,0.16931408087968222,55.54956997324986,53.444327113801435,-3.235791075674939,-3.4483192916078096,0.8973327747339752,9.527466645400175,20.200585077352567,2.1349983215332102,-0.07457627991697535,3.237001609802249,-0.1092389254628543,6.583242145067352,1.5638813421697009,4.910121877434797,-6.889000473022456,87.5339019540241,28.399029880783587,1.6731202676325505,10,-2.7700023651123047,-3.19000244140625,3.0474977493286133,8.459999084472656,1.6999969482421804,4,0.0369771257686915,1.3125034769409278,49.00500106811523,1.0619808004539677,46.81499862670898,5.708856847615056,44.0,0.0369771257686915
3828,2011-10-10,51.06000137329102,51.68000030517578,49.04499816894531,49.91999816894531,4184308.0,0.03172357327899089,1.2142865156923432,3.562470943054369,61.955674725704974,54.4400676624857,-4.181018635842818,-4.7200324639796705,-1.0785489704495532,7.8530338258940375,18.656513359816778,2.6350021362304688,0.17614064073603686,4.464001274108895,0.632641143377036,8.295361404840754,2.548321208742969,6.379681339474821,-8.146640222167974,92.83238355473281,33.04815611606098,1.9156800653659292,10,-3.7050018310546946,-4.12500190734864,0.9699983596801687,6.88999938964843,-0.17000198364258523,0,-0.012730150967424803,-1.0236981647843177,49.4900016784668,1.3125034769409278,49.00500106811523,1.0619808004539677,46.81499862670898,-0.012730150967424803
3829,2011-10-11,50.29999923706055,51.099998474121094,49.64500045776367,50.959999084472656,5008677.0,-0.014884491104381836,2.095744983057038,-0.5789456072545932,56.646923184790815,54.92210130533338,-2.964617737563003,-3.6228159649780736,-0.6768302941536675,8.52595626393429,16.633462255613164,1.4549980163574219,0.6134536107115451,3.3719991683959947,-0.5380904707502481,7.282088807542237,1.4169543488228769,5.3270439879691125,-6.860639736694331,80.35586094847741,22.44951547615421,1.955044819573121,10,-2.9449996948242188,-3.364999771118164,1.7300004959106445,7.650001525878906,0.2800025939941406,1,0.009741584212704435,1.2142865156923432,51.06000137329102,-1.0236981647843177,49.4900016784668,1.3125034769409278,49.00500106811523,0.009741584212704435
3830,2011-10-12,51.040000915527344,51.66999816894531,49.63000106811523,50.18000030517578,4389482.0,0.01471176321453238,-1.081630667066294,-1.3030315290581742,62.89782747603833,56.38868137313163,-3.4339643527602277,-4.0701993333087785,-1.7397314595439326,7.694949036848435,15.23823267021471,2.0399971008300852,0.9600140215177859,3.793750762939453,-0.37199124042446385,7.95949276630337,1.7108797612574946,5.876621764621412,-7.1062029668725515,86.885261279346,23.77604800177324,2.0828710016819576,10,-3.6850013732910156,-4.105001449584961,-0.11500072479248047,5.805000305175781,-0.7800025939941406,2,-0.02096394348807107,2.095744983057038,50.29999923706055,1.2142865156923432,51.06000137329102,-1.0236981647843177,49.4900016784668,-0.02096394348807107
3831,2011-10-13,50.54999923706055,51.27999877929688,49.86999893188477,50.65999984741211,4249661.0,-0.009600346192739417,1.0888910238658813,-0.12790759567786236,68.98346178634758,57.36447278428943,-2.5830404673839737,-3.42750372936478,-1.5321103243443943,8.098474849181258,14.326763317204833,1.4099998474121094,1.173214124064181,3.0952491760253906,-1.2990918471701178,7.489590199220899,0.8980786644276364,5.292419687623145,-6.151429147014497,66.81346627828822,-3.2142466342163374,2.197170511597753,10,-3.1949996948242188,-3.614999771118164,-0.5249996185302734,6.295001983642578,-0.8250007629394531,3,-0.006923807703334117,-1.081630667066294,51.040000915527344,2.095744983057038,50.29999923706055,1.2142865156923432,51.06000137329102,-0.006923807703334117
3832,2011-10-14,51.31000137329102,51.88000106811523,50.43999862670898,50.86000061035156,4234350.0,0.015034661675588756,-1.2325537382417318,-4.090893327784778,70.69370039326567,58.79543840475906,-3.0228882548256664,-4.123251505558564,-2.5108765845859367,7.260967074182567,14.267942904160687,1.44000244140625,1.3241791120171982,3.6802513122558693,-1.040316585548318,8.400819210060057,1.3199673633537756,6.040535261157963,-6.4745454703371905,79.89421121963932,4.786266832754535,2.3602839489020933,10,-3.855001449584968,-4.2750015258789205,-1.75000190734864,5.534999847412102,-3.165000915527351,4,0.005651863049472183,1.0888910238658813,50.54999923706055,-1.081630667066294,51.040000915527344,2.095744983057038,50.29999923706055,0.005651863049472183
3833,2011-10-17,50.5,52.75,50.04999923706055,52.0,4875499.0,-0.015786422756025487,-1.2499992052719082,-3.333327681939506,65.27859615568343,60.719167729582345,-1.699476721205464,-3.2374463666960622,-1.8484539723426536,7.980461319201424,14.390973724901576,2.700000762939453,1.5694193829105245,2.71674995422363,-2.173090338299211,7.606590246746471,0.271829807962213,5.161670100485047,-5.100980483833254,27.884590696292694,-48.16355506974212,2.4449201462614196,10,-1.7975006103515625,-3.030000686645508,-0.9975004196166992,6.345001220703125,-3.134998321533203,0,0.013663339142752084,-1.2325537382417318,51.31000137329102,1.0888910238658813,50.54999923706055,-1.081630667066294,51.040000915527344,0.013663339142752084
3834,2011-10-18,50.86999893188477,51.4900016784668,49.48500061035156,49.75500106811523,3462610.0,0.007326711522470664,-1.4229638029909093,-0.7433319091796969,62.49190149052079,61.97058418713574,-1.1091194152616595,-3.4375453123130413,-2.2680612364203867,7.511288323388214,14.017177148209353,2.0050010681152344,1.596115777343293,2.866998863220225,-2.168156514516589,7.902154240957039,0.34942117435181785,5.384576552088632,-4.735881367334699,42.41955835962167,-31.424142258387683,2.5175776888684065,10,-1.0949993133544993,-3.3999996185302805,-2.2174997329711985,5.975002288818352,-3.7899971008300852,1,0.00039316803978017845,-1.2499992052719082,50.5,-1.2325537382417318,51.31000137329102,1.0888910238658813,50.54999923706055,0.00039316803978017845
3835,2011-10-19,50.099998474121094,51.58000183105469,49.70000076293945,51.2599983215332,3990366.0,-0.015136632080427481,1.088882107230731,-1.0403606007731914,61.39903323890194,62.87740982494481,0.19652912311301662,-2.6232585994203674,-1.5937458369850503,8.139267176084203,14.145590750428422,1.8800010681152344,1.7507328917123886,1.9834985733032227,-3.1368546352077757,7.103851781814221,-0.5766780309522801,4.543675177558725,-3.3042926660260292,18.83607898118939,-52.05308308391709,2.560176604255499,10,0.4125022888183594,-2.5349979400634766,-2.559999465942383,5.895002365112305,-3.6599998474121165,2,0.00958090561981817,-1.4229638029909093,50.86999893188477,-1.2499992052719082,50.5,-1.2325537382417318,51.31000137329102,0.00958090561981817
3836,2011-10-20,49.10499954223633,49.99499893188477,48.82500076293945,49.3849983215332,5943682.0,-0.019860258726329683,-1.7857220708447035,0.24137828976575781,55.82993639869914,62.90856164999473,1.349074112963244,-1.493357545997931,-0.6247928611074514,8.998588914227625,14.136735790709118,1.2749977111816406,2.2725468474650654,0.8542495727539077,-4.219400259585257,5.927899405093072,-1.682575343415671,3.3910744889234863,-1.7138643149507686,7.133728247717255,-58.353941640821105,2.5368249161695817,10,1.6825008392333984,-1.4949989318847656,-1.7325000762939453,6.89000129699707,-1.8649978637695312,3,0.02352100173228666,1.088882107230731,50.099998474121094,-1.4229638029909093,50.86999893188477,-1.2499992052719082,50.5,0.02352100173228666
3837,2011-10-21,50.790000915527344,51.040000915527344,48.43500137329102,49.38000106811523,6056825.0,0.03431425290701218,1.7277484296827335,-5.035735694822914,64.23600370458259,63.16193153653669,-0.14765750032143643,-2.8155048021287996,-2.403839749984165,7.217467078502267,13.619980976997216,2.604999542236321,2.6030028089898565,2.2172508239746094,-2.6262447388088646,7.060746386758083,-0.2044969574171276,4.638998605366346,-2.8629792109703374,54.57706353970417,-10.358461378741978,2.4217477813917374,10,-0.19750022888183594,-3.1800003051757812,-3.857501983642578,5.204999923706055,-1.2600021362304616,4,-0.02096874231558954,-1.7857220708447035,49.10499954223633,1.088882107230731,50.099998474121094,-1.4229638029909093,50.86999893188477,-0.02096874231558954
3838,2011-10-24,51.63000106811523,51.97000122070313,50.38000106811523,51.349998474121094,3392624.0,0.01653869142441944,2.3124903142744553,0.198583421486211,74.9672642772064,65.19752499124954,-1.0038676840520253,-3.2420627856583124,-3.3919604302566526,6.269926741314464,12.769377318093794,1.5900001525879048,2.7709255638371246,2.6892509460449148,-1.8888900853355537,7.267391977425383,0.40018043035468054,4.978321461735149,-3.22068153401392,90.3818906007362,19.11729236500831,2.2890705156902347,10,-1.0375003814697195,-4.020000457763665,-4.5700016021728445,4.364999771118171,-1.0699996948242045,0,-0.0674995262106195,1.7277484296827335,50.790000915527344,-1.7857220708447035,49.10499954223633,1.088882107230731,50.099998474121094,-0.0674995262106195
3839,2011-10-25,51.849998474121094,52.65999984741211,50.77000045776367,51.36999893188477,4661413.0,0.004261038184284027,-1.250003973651286,1.714268197980972,69.8462604415422,65.96957309852775,-1.0961473121973313,-3.1137079501446863,-3.7660562868375678,5.93555107127812,12.512624627483504,1.8899993896484375,2.871359200383175,2.5867485046386705,-1.8476561017166304,7.021153110993971,0.36954620146102,4.803950807816321,-3.414997100830071,80.82836293900633,10.659010189380894,2.2172023031776518,10,-1.257497787475586,-4.239997863769531,-4.7387495040893555,4.145002365112305,2.19000244140625,1,-0.08649945858518793,2.3124903142744553,51.63000106811523,1.7277484296827335,50.790000915527344,-1.7857220708447035,49.10499954223633,-0.08649945858518793
3840,2011-10-26,50.599998474121094,52.20000076293945,50.04999923706055,51.849998474121094,4465581.0,-0.02410800456674822,1.205124593588976,-2.6041691501959394,56.79010862056142,64.61475608010707,0.09484903000488032,-1.666401303633819,-2.6768961247632532,7.066894420278253,12.505772231449416,2.1500015258789062,2.6698768761595275,1.1572484970092773,-3.182751103572791,5.497248097591346,-1.0127513032817603,3.327248297300315,-1.733497238159174,51.24255343738198,-14.557817143138202,2.1699998002910355,10,-0.0074977874755859375,-2.9899978637695312,-3.4887495040893555,5.395002365112305,2.460002899169929,2,-0.06956515314652978,-1.250003973651286,51.849998474121094,2.3124903142744553,51.63000106811523,1.7277484296827335,50.790000915527344,-0.06956515314652978
3841,2011-10-27,54.36999893188477,54.45000076293945,51.97999954223633,52.54999923706055,8739245.0,0.07450594014724743,1.4949464979982507,-1.4559997558593807,66.2341822109803,64.11925405985312,-3.437823843409184,-5.078109149288032,-6.551770667416996,3.204703176879768,12.664244398597384,3.8500022888183594,2.7491317206305723,4.534498977661137,-0.10151772004039117,9.170515675362665,2.2164906288103765,6.852507326511898,-5.115147819519045,98.66996111101257,34.147362836467224,2.3180083488507637,10,-2.9274978637695384,-5.909997940063484,-7.598750114440925,1.160001754760735,-0.3899993896484446,3,-0.1458525006614506,1.205124593588976,50.599998474121094,-1.250003973651286,51.849998474121094,2.3124903142744553,51.63000106811523,-0.1458525006614506
3842,2011-10-28,54.9900016784668,55.5,54.72000122070313,54.93999862670898,5744533.0,0.011403398174768542,-2.1836823666797054,0.027474208869386025,63.955957615707376,63.97229422207801,-3.8899972084446475,-5.362678958036334,-7.1755362991317355,2.4670768363728826,12.942617930606465,1.1300010681152273,2.6652417445594097,4.7670017242431655,-0.23656002035999535,9.770563468846326,2.265220851941585,7.268782596544746,-5.11173260803222,90.64223394240159,28.47373059418601,2.501780872301579,10,-3.022500991821289,-6.005001068115234,-8.21875286102295,0.5399990081787109,-0.43000030517577414,4,-0.14093471110103228,1.4949464979982507,54.36999893188477,1.205124593588976,50.599998474121094,-1.250003973651286,51.849998474121094,-0.14093471110103228
3843,2011-10-31,53.18999862670898,54.56000137329102,53.18999862670898,54.29999923706055,4152434.0,-0.03273327872005993,-1.4684720599353847,-22.19865730851087,59.55686973019609,63.64617958204194,-1.8643459072207804,-3.1653860450478746,-5.338393035314105,4.151367278364596,12.782743458276153,1.8000030517578196,2.480716362391945,2.611748695373528,-2.158228070033431,7.381725460780487,0.22676031267004504,4.996737078077011,-2.524687226135242,57.61465963455892,-2.1601852294554007,2.3849883827034803,10,-1.2224979400634695,-4.204998016357415,-6.756249427795403,2.3400020599365305,0.9200019836425852,0,-0.06880992558578958,-2.1836823666797054,54.9900016784668,1.4949464979982507,54.36999893188477,1.205124593588976,50.599998474121094,-0.06880992558578958
3844,2011-11-01,50.849998474121094,51.70000076293945,50.20000076293945,51.38000106811523,6957831.0,-0.043993235815066756,1.5640982168765833,0.47747955185922486,49.43181118171137,62.3164882423541,0.5280487975534953,-0.30133838250239364,-2.9631771602413437,6.360234457528222,11.42682424869246,2.989997863769524,2.124008868380571,-0.070751380920413,-3.69899071857229,3.557487956731464,-1.8848710497463514,1.7433682879055254,4.650001525878906,14.678883028799211,-39.94546906145944,1.814119668825937,11,1.117502212524414,-1.5849990844726562,-4.788748741149902,4.680002212524414,3.0300025939941335,1,-0.005702991337898644,-1.4684720599353847,53.18999862670898,-2.1836823666797054,54.9900016784668,1.4949464979982507,54.36999893188477,-0.005702991337898644
3845,2011-11-02,51.5,51.86000061035156,50.45000076293945,51.52000045776367,4208330.0,0.012782724589651906,3.028566601816884,0.03773652806667821,52.81398185262666,61.98138218167938,0.10898257827764013,-0.6138262702817485,-3.5838684582152567,5.560152415818031,11.21371045308644,1.4099998474121094,1.9555745260435557,0.34500007629394247,-2.7298708742440567,3.4198710268319417,-1.1924353989750571,1.882435551562942,3.89400001525879,24.528291022576536,-27.37467472154194,1.5374354752689985,11,0.4675006866455078,-2.2350006103515625,-5.416250228881836,3.815000534057617,1.6399993896484375,2,0.04932040612674449,1.5640982168765833,50.849998474121094,-1.4684720599353847,53.18999862670898,-2.1836823666797054,54.9900016784668,0.04932040612674449
3846,2011-11-03,53.33000183105469,53.849998474121094,49.93999862670898,50.31999969482422,6325632.0,0.03553401613698415,-1.0742681253566748,-150.49666221628837,55.6267395914599,61.0247972802213,-1.1830912361599815,-2.216855818101685,-5.414755263482107,3.612020820811807,11.919786530416033,3.9099998474121165,1.882649435857168,1.958751869201663,-1.0876715941110362,5.005175332514362,0.43554013754531695,3.481963600858009,1.9601181991577192,60.97126559411499,12.088139195334584,1.5232117316563492,11,-0.6100025177001953,-4.06500244140625,-7.246252059936523,1.9849987030029297,0.5699996948242116,3,-0.005062824835802671,3.028566601816884,51.5,1.5640982168765833,50.849998474121094,-1.4684720599353847,53.18999862670898,-0.005062824835802671
3847,2011-11-04,51.31999969482422,53.790000915527344,50.849998474121094,53.77000045776367,5101166.0,-0.03768989437874015,1.3614461522905785,-0.8139531641687388,52.14099034672893,58.48854462127936,1.016939491897702,-0.06611508909359998,-3.375981353184841,5.4949976392103395,12.726490645772822,2.94000244140625,1.8429784145813741,-0.14275016784667827,-3.058384700528393,2.7728843648350363,-1.600567434187539,1.3150670984941826,3.7561154792480522,29.870135231763424,-20.774033867873523,1.4578172663408575,11,1.3999996185302734,-2.0550003051757812,-5.236249923706055,3.9950008392333984,0.29000091552734375,4,0.05183164191796319,-1.0742681253566748,53.33000183105469,3.028566601816884,51.5,1.5640982168765833,50.849998474121094,0.05183164191796319
3848,2011-11-07,50.40999984741211,51.22999954223633,49.5099983215332,50.41999816894531,4501392.0,-0.01773187554215605,1.110429562714284,0.004080946293750282,48.831897284921105,56.153615381654795,1.939658735972536,0.8355294848078074,-2.4270420970980453,6.264365393536259,12.970650861312272,1.8100013732910156,1.9771811965064572,-1.0202499389648452,-3.9690889115110934,1.928589033581403,-2.494669425237973,0.4541695473082825,4.46067066476563,20.737361618345705,-29.66876994501745,1.474419486273125,11,2.094999313354492,-1.1450004577636719,-4.44374942779541,4.73499870300293,0.6899986267089844,0,0.08232496604722694,1.3614461522905785,51.31999969482422,-1.0742681253566748,53.33000183105469,3.028566601816884,51.5,0.08232496604722694
3849,2011-11-08,50.790000915527344,52.36999893188477,50.349998474121094,50.5,4033002.0,0.007538208079061137,-5.84741313540147,-29.0049599389546,51.78757010243544,55.59777776852968,1.557245598703112,0.5208232109567277,-2.7865801563574024,5.752338124897442,13.368942299629714,2.020000457763679,1.8293203534408846,-0.6647489547729464,-3.5820220448055764,2.2525241352596836,-2.123385499789265,0.7938875902433722,3.7590292652117228,29.493146290119142,-23.877527547148546,1.4586365450163155,11,1.7149982452392578,-1.5250015258789062,-4.986250877380371,4.23499870300293,-0.20999908447265625,1,0.06536719108050337,1.110429562714284,50.40999984741211,1.3614461522905785,51.31999969482422,-1.0742681253566748,53.33000183105469,0.06536719108050337
3850,2011-11-09,49.97000122070313,51.86000061035156,49.25,51.349998474121094,5113383.0,-0.016144904115832026,1.174999125799099,-4.758596195838022,52.261440943435424,54.0452509610247,2.546247363112876,1.3244566536104614,-1.9444243438061406,6.39588188452403,13.441100809567667,2.6100006103515625,1.4087720932311,-1.43124866485595,-4.418942996023624,1.556445666311724,-2.925095830439787,0.06259850072788709,4.276687048483581,15.652205642105137,-41.76741761528877,1.4938471655838352,11,2.404998779296868,0.1074981689453054,-4.2237510681152415,5.054998397827141,1.1599998474120952,2,0.0782469432038384,-5.84741313540147,50.790000915527344,1.110429562714284,50.40999984741211,1.3614461522905785,51.31999969482422,0.0782469432038384
3851,2011-11-10,50.20000076293945,51.09000015258789,48.6349983215332,48.9000015258789,4516646.0,0.004602752383784825,-1.6830538329251132,-0.9420303075536784,48.33050415503854,52.30908946539482,1.8579067148690953,1.1245478222696192,-2.202169614375748,5.987854732164763,13.430307836793261,2.4550018310546875,1.121603660062803,-1.1837491989135742,-4.196433072132031,1.8289346743048824,-2.690091135522799,0.32259273769565056,3.646952444712319,30.35890696213351,-26.287577459429563,1.506341936609227,11,1.3974990844726562,0.9499988555908203,-4.5525007247924805,4.82499885559082,1.5099983215332031,3,0.05856570880531664,1.174999125799099,49.97000122070313,-5.84741313540147,50.790000915527344,1.110429562714284,50.40999984741211,0.05856570880531664
3852,2011-11-11,51.599998474121094,52.15999984741211,49.92499923706055,50.02000045776367,3335540.0,0.027888400197300323,-1.5254237653422988,1.2153838027858979,49.91771096491716,51.23807182480827,-0.0821745801987035,-0.2662614437669646,-3.5869760552799193,4.429415598650067,13.351778649210353,2.2350006103515625,1.173429571981302,0.20174865722655966,-2.8122318972660807,3.2157292117192,-1.305241620019764,1.7087389344728834,1.7257592449188195,79.38419459344614,25.88946297297536,1.5069902772463215,11,-0.3575000762939453,0.2875022888183594,-5.587498664855957,3.4250011444091797,-0.4499969482421946,4,0.04457370387154813,-1.6830538329251132,50.20000076293945,1.174999125799099,49.97000122070313,-5.84741313540147,50.790000915527344,0.04457370387154813
3853,2011-11-14,51.18999862670898,52.27999877929688,50.599998474121094,51.97000122070313,2870557.0,-0.007945733711944625,1.4000043596611311,-0.4936731476362216,48.20847040452957,51.10214507178808,0.015969829688117443,0.2087864179991641,-3.109497150551917,4.67937646267746,12.988878253206915,1.6800003051757884,0.7174388054175225,-0.2427511215210032,-3.2291090560733835,2.743606813031377,-1.735930088797197,1.2504278457551905,1.6666831525802621,68.4069581700892,17.61091177864634,1.4931789672761906,11,0.05249977111817117,0.7775020599365305,-4.679999351501458,3.3700008392334055,1.7100028991699219,0,0.008204766456536783,-1.5254237653422988,51.599998474121094,-1.6830538329251132,50.20000076293945,1.174999125799099,49.97000122070313,0.008204766456536783
3854,2011-11-15,50.88999938964844,51.56000137329102,49.61000061035156,50.52999877929688,4091298.0,-0.005860504885890183,1.2941123672152228,-0.46153770913517395,50.82999647571937,50.88170225213171,0.36010924076873607,0.5379414013896735,-2.659972730769752,4.825707458523148,12.715495425338402,1.9500007629394602,0.22619575998927388,-0.543750381469728,-3.52932815707986,2.441827394140404,-2.0365392692747974,0.9490385063353415,1.544514043865199,61.865590807051575,10.666419956389191,1.492788887805067,11,0.35249900817871094,1.0775012969970703,-3.744999885559082,2.6550006866454936,1.5100021362304616,1,0.004126529514468347,1.4000043596611311,51.18999862670898,-1.5254237653422988,51.599998474121094,-1.6830538329251132,50.20000076293945,0.004126529514468347
3855,2011-11-16,50.58000183105469,51.20000076293945,49.68999862670898,50.47000122070313,3717931.0,-0.0060915221519300955,1.237042730309086,0.30555673292924496,36.47396327273109,48.75361599449518,0.5876821146510807,0.9336100972927923,-2.1991962073149978,4.962068235596831,12.394660036022763,1.5100021362304759,-0.10969912308733143,-0.8777481079101577,-3.8256618204700814,2.070165604649766,-2.3517049641901195,0.5962087483698042,1.6999969482421946,53.36085775733495,7.829076120185263,1.4739568562799634,11,0.6324977874755859,1.3874988555908203,-3.435002326965332,2.9649982452392436,2.0499992370605398,2,0.0,1.2941123672152228,50.88999938964844,1.4000043596611311,51.18999862670898,-1.5254237653422988,51.599998474121094,0.0
3856,2011-11-17,50.2599983215332,51.1500015258789,49.50500106811523,50.25,4320842.0,-0.006326680465341794,-1.1933395216357257,0.09089332778471942,32.749813856220186,46.59904082888309,0.47652030162588943,1.4172426280432688,-1.7886635708861789,5.079423655905927,12.440397089992228,1.6450004577636719,-0.1014148807624764,-1.2555015563964815,-4.050643992012617,1.5396408792196539,-2.653072774204553,0.14206966141158972,1.6555004119873118,27.20713067170356,-12.097225653920518,1.397571217808068,11,0.24250030517578125,1.7075023651123047,-3.1149988174438477,3.285001754760728,2.5700035095214844,3,0.017310043287631416,1.237042730309086,50.58000183105469,1.2941123672152228,50.88999938964844,1.4000043596611311,51.18999862670898,0.017310043287631416
3857,2011-11-18,49.724998474121094,50.40999984741211,49.47000122070313,49.70000076293945,4632649.0,-0.010644645150791776,-2.876308607115132,2.500190766882869,36.07874979731075,45.18202444137083,0.8509638678943716,1.9693329433967364,-1.1792517223612862,5.386488451166706,12.082063356676246,0.9399986267089773,-0.23071135918480934,-1.7372512817382812,-4.629481741022282,1.1549791775457194,-3.183366511380285,-0.29113605209627735,1.8624502182006921,9.074643237255117,-26.760501549253945,1.4461152296420015,11,0.7775001525878906,2.242502212524414,-2.5799989700317383,2.020000457763672,3.4449996948242188,4,0.039919571066143744,-1.1933395216357257,50.2599983215332,1.237042730309086,50.58000183105469,1.2941123672152228,50.88999938964844,0.039919571066143744
3858,2011-11-21,48.14500045776367,49.5099983215332,47.79999923706055,49.47999954223633,4843265.0,-0.03177472226931721,1.4516174902239602,-53.40485273920342,38.42534147004736,43.69733237110549,2.319839706938545,3.4518340086339236,0.5361874033511285,6.722738685764035,11.559491035063454,1.9249992370605469,-0.6268612609677078,-3.1429992675781264,-6.390750775796583,0.10475224064033029,-4.766875021687355,-1.519123513468898,3.147203197479257,9.175559167341323,-28.12388250903464,1.6238757541092281,11,1.894998550415039,3.5049991607666016,-0.9000005722045898,2.9949989318847656,4.244998931884766,0,0.0624156410747454,-2.876308607115132,49.724998474121094,-1.1933395216357257,50.2599983215332,1.237042730309086,50.58000183105469,0.0624156410747454
3859,2011-11-22,47.3650016784668,49.02999877929688,47.3650016784668,48.72999954223633,3859176.0,-0.016201033791268693,-1.4395600096136214,1.0224710111383521,32.50106304631457,41.50173482698095,2.864101019592276,4.088204434532244,1.4627646472208014,7.254214843904116,10.829222070470559,1.6649971008300852,-0.8478963753416764,-3.6987482070922866,-7.374294370595216,-0.023202043589357402,-5.536521288843751,-1.860975125340822,3.5081374465942474,0.0,-37.30737170351535,1.8377730817514635,11,2.457498550415039,4.067499160766602,0.721247673034668,3.6599979400634766,5.804996490478516,1,0.11685843241357752,1.4516174902239602,48.14500045776367,-2.876308607115132,49.724998474121094,-1.1933395216357257,50.2599983215332,0.11685843241357752
3860,2011-11-23,47.08000183105469,48.52000045776367,46.52000045776367,46.84500122070313,4816893.0,-0.006017097800329552,-3.5197631014060464,-0.17216188873921442,19.57155772675165,38.306296334949074,3.012879602409498,4.317325274433799,1.8613318962504621,7.284914946887405,10.552696628533607,2.0,-0.9458506905354085,-3.807748222351073,-7.891256839420748,0.2757603947186027,-5.849502530885914,-1.7659939138162315,3.30199805148316,12.095059267858442,-21.30114549110588,2.041754308534838,11,2.319997787475586,3.9299983978271484,1.5424976348876953,2.244997024536133,6.80999755859375,2,0.11299913950545037,-1.4395600096136214,47.3650016784668,1.4516174902239602,48.14500045776367,-2.876308607115132,49.724998474121094,0.11299913950545037
3861,2011-11-24,46.43999862670898,47.91999816894531,46.29999923706055,47.47999954223633,3875323.0,-0.013593950285778367,-1.4545444036644222,-4.425524316602982,22.58425661175066,35.26924585126391,3.423449241820869,4.566919965412858,2.5548414083631172,7.6539365689479055,9.524343478072735,1.6199989318847656,-1.176714360551891,-4.051251411437995,-8.249462627808953,0.1469598049329619,-6.150357019623478,-1.9521458032525132,3.324081347865004,3.4063106778092447,-29.17864177814232,2.0991056081854786,11,2.8500003814697337,4.460000991821296,2.598752021789558,2.3600006103515696,8.70000076293946,3,0.13329032352395886,-3.5197631014060464,47.08000183105469,-1.4395600096136214,47.3650016784668,1.4516174902239602,48.14500045776367,0.13329032352395886
3862,2011-11-25,47.2400016784668,47.68000030517578,46.05500030517578,46.3650016784668,3753481.0,0.01722659507784119,-1.1739090496190414,-0.841345413197368,31.96815791369498,33.46476668561562,2.1679207809334287,3.3271197992953603,1.7726437168764164,6.5800626617348,8.15725281237239,1.625,-1.3564728007020932,-2.863748359680173,-6.731220465034319,1.0037237456739732,-4.797484412357242,-0.9300123070031034,1.9005437633547686,34.298178108372795,0.20572080248138036,1.9337360526770726,11,1.5674991607666016,3.5374984741210938,1.9587488174438477,1.55999755859375,9.109996795654297,4,0.1183319211255649,-1.4545444036644222,46.43999862670898,-3.5197631014060464,47.08000183105469,-1.4395600096136214,47.3650016784668,0.1183319211255649
3863,2011-11-28,49.52999877929688,49.625,47.7599983215332,47.9000015258789,4416490.0,0.04847580481509439,1.049452737569744,1.8628540039062662,44.11213787104184,32.718337951762564,-0.427238949434134,0.7893353355722894,-0.4603205048867949,4.032798008518803,7.121941216559074,2.384998321533203,-1.4187961720624074,-0.39075126647948366,-3.9796771436016414,3.198174610642674,-2.185214205040566,1.4037116720815987,-3.474998474121101,97.33890115338524,60.07604939156151,1.7944629385610802,11,-0.9024982452392649,1.2475013732910085,-0.42874813079834695,-0.7299995422363352,6.630001068115227,0,0.07349080313666234,-1.1739090496190414,47.2400016784668,-1.4545444036644222,46.43999862670898,-3.5197631014060464,47.08000183105469,0.07349080313666234
3864,2011-11-29,50.56000137329102,50.9900016784668,49.17499923706055,49.52000045776367,5173236.0,0.02079553037309334,-1.0982646468655597,0.6380384465964875,52.70394207534219,34.52166892983046,-1.686307756038751,-0.27774731553176224,-1.3893583315846882,2.771578889739935,7.311363667175237,1.81500244140625,-1.6089825396043693,0.6537511825561566,-2.9216849622560233,4.2291873273683365,-1.1339668898499369,2.44146925496225,-4.5050010681152415,91.2867236977278,49.171522372922446,1.7877180724060902,11,-1.957500457763679,0.2174987792968679,-1.4587507247924876,-1.7600021362304759,6.189998626708977,1,0.036194580036624346,1.049452737569744,49.52999877929688,-1.1739090496190414,47.2400016784668,-1.4545444036644222,46.43999862670898,0.036194580036624346
3865,2011-11-30,54.040000915527344,54.58000183105469,49.80500030517578,49.85499954223633,9102585.0,0.06882910300067113,-1.2287055756899172,4.0240362395920934,63.55932271881234,37.944947692340705,-5.167287678480221,-3.7499620781191965,-4.769556024324473,-0.9225469117021632,7.929168991017449,4.775001525878906,-1.6573398868071507,4.006750679016115,0.03452980771538705,7.978971550316842,2.0206402433657544,5.992861114666475,-7.787600555419921,93.6656795440084,47.99531921191528,1.9861104356503623,11,-3.7224998474121094,-3.262500762939453,-4.938750267028809,-5.240001678466797,1.8799972534179688,2,-0.016099236340539225,-1.0982646468655597,50.56000137329102,1.049452737569744,49.52999877929688,-1.1739090496190414,47.2400016784668,-0.016099236340539225
3866,2011-12-01,53.06000137329102,54.459999084472656,52.83000183105469,53.88000106811523,5875789.0,-0.01813470624784419,-1.5468731373530744,-0.19593773613970655,55.312964777355276,40.08208269012342,-4.1888401832363655,-2.9420688320276653,-3.653629028146817,-0.18418577680528614,7.8913979805219165,1.6299972534179688,-1.7707571317860697,3.0402511596679744,-0.886366909623213,6.966869228959162,1.0769421250223772,5.003560194313572,-6.307944924926765,82.1700857982315,39.080367628600655,1.9633090346455955,12,-2.7425003051757884,-2.282501220703132,-3.9587507247924876,-4.260002136230476,2.6099967956542898,3,0.01564263088721307,-1.2287055756899172,54.040000915527344,-1.0982646468655597,50.56000137329102,1.049452737569744,49.52999877929688,0.01564263088721307
3867,2011-12-02,53.97999954223633,55.5,53.81999969482422,54.099998474121094,5066535.0,0.017338826708142685,-6.636388857581301,0.14634021529787467,59.7894768965872,42.45587551529452,-4.963788177683654,-3.8499581042612476,-4.357474267566701,-1.3472368460097925,7.971733530430736,2.4399986267089773,-1.5849189100071825,3.827249336242673,-0.4493998936028447,8.10389856608819,1.6889247213199141,5.965573951165432,-6.758266370910647,80.36175545035843,38.802538115429044,2.1383246149227575,12,-3.2024993896484375,-3.2024993896484375,-4.028748512268066,-5.659999847412109,3.5100021362304688,4,0.021489437889018026,-1.5468731373530744,53.06000137329102,-1.2287055756899172,54.040000915527344,-1.0982646468655597,50.56000137329102,0.021489437889018026
3868,2011-12-05,54.56000137329102,55.349998474121094,53.97000122070313,54.63000106811523,4187596.0,0.01074475427886723,-1.2079956054687637,0.5833359824521179,62.62904792996922,45.80342939125615,-5.071443324349261,-4.324848240023883,-4.707547922244274,-2.1599658567462114,8.625350798469869,1.3799972534179616,-1.289185643698616,4.199751091003428,-0.5102108231861351,8.909713005192991,1.8447701339086464,6.554732048098209,-6.676006855671396,85.13836342571244,44.2414491651156,2.3549809570947833,12,-3.782501220703132,-3.782501220703132,-4.083750724792488,-5.7150020599365305,2.9399986267089773,0,0.032807863925500946,-6.636388857581301,53.97999954223633,-1.5468731373530744,53.06000137329102,-1.2287055756899172,54.040000915527344,0.032807863925500946
3869,2011-12-06,54.11000061035156,55.290000915527344,53.9000015258789,53.9900016784668,3852283.0,-0.008247814362404848,-8.26668616405744,-1.7142779291556614,62.0313475939333,50.521183820942994,-3.9828899204593853,-3.808639388407819,-4.064536295474596,-1.940007413277911,8.896560898624267,1.3899993896484446,-1.0233859138198795,3.5837503433227553,-1.4151462270198039,8.582646913665315,1.0843020581514722,6.0831986284940385,-5.616725654141504,75.59263451916055,34.773952944015264,2.4994482851712805,12,-3.332500457763672,-3.332500457763672,-3.6337499618530273,-5.26500129699707,4.090000152587891,1,0.03788577368207191,-1.2079956054687637,54.56000137329102,-6.636388857581301,53.97999954223633,-1.5468731373530744,53.06000137329102,0.03788577368207191
3870,2011-12-07,53.88000106811523,55.22999954223633,53.13000106811523,55.11999893188477,3785246.0,-0.004250592120531915,1.8767120424320114,-10.333407508662738,62.41427397790716,54.9467413060715,-3.002630758251854,-3.447445486553633,-3.6921219879531932,-1.9368571828692325,9.48680390006151,2.099998474121101,-0.6637722491211662,3.158250808715813,-2.0504750556609466,8.366976673092573,0.5538878765274333,5.762613740904193,-4.826188108401972,39.32584109131822,-3.0818179014570006,2.6043629321883786,12,-3.1025009155273366,-3.1025009155273366,-3.2637510299682546,-5.035001754760735,3.7399978637695455,2,0.053266497308649186,-8.26668616405744,54.11000061035156,-1.2079956054687637,54.56000137329102,-6.636388857581301,53.97999954223633,0.053266497308649186
3871,2011-12-08,53.13999938964844,55.06000137329102,53.04999923706055,54.5,5754288.0,-0.013734255081607749,-1.610390832842056,1.0967765752573262,61.5488673306156,58.23348679684045,-1.3547541304017017,-2.6096935502129526,-2.799410407896886,-1.4175371412021462,10.341773923344064,2.010002136230476,-0.13292664567477175,2.271249198913573,-3.0404052383884235,7.582903636215569,-0.38457801973742534,4.927076417564571,-3.570491466712241,3.6734744718981456,-41.176342398336814,2.6558272186509986,12,-1.510000228881836,-2.362499237060547,-2.523749351501465,-4.295000076293945,4.779998779296875,3,0.05231461820149019,1.8767120424320114,53.88000106811523,-8.26668616405744,54.11000061035156,-1.2079956054687637,54.56000137329102,0.05231461820149019
3872,2011-12-09,53.9000015258789,54.65999984741211,52.4000015258789,52.599998474121094,5827434.0,0.014301884549485111,-1.658826327741412,-0.9558841678914779,70.60507648101813,61.177146642393375,-1.196511225499357,-3.360863553764908,-3.4180953705377775,-2.404983628570953,10.709000866060384,2.2599983215332102,0.6247426171551282,2.9162511825561452,-2.559133081664868,8.391635446777158,0.17855905044564224,5.653943314666648,-3.856054236777595,50.8475102285716,1.4237900942406938,2.737692132110506,12,-1.5625019073486257,-3.1225013732910085,-2.9075021743774343,-5.055002212524407,4.889999389648445,4,0.03283852677103516,-1.610390832842056,53.13999938964844,1.8767120424320114,53.88000106811523,-8.26668616405744,54.11000061035156,0.03283852677103516
3873,2011-12-12,51.61000061035156,53.61999893188477,51.61000061035156,53.43999862670898,5260928.0,-0.04248610112613527,-1.196721858239033,-1.4076874772585912,63.71565819446982,62.40067065562978,1.5863923048062247,-1.0938669355361768,-0.9732387556520763,-0.3550185705249902,10.897385400419074,2.2900009155273366,1.3551903707274207,0.6052501678466768,-4.876682586851707,6.087182922545061,-2.135716209502519,3.3462165451958725,-1.129569104378362,0.0,-53.37559134429073,2.7409663773491935,12,1.0424995422363281,-0.8325004577636719,-0.6175012588500977,-2.7650012969970703,7.41999816894532,0,0.11393142799025391,-1.658826327741412,53.9000015258789,-1.610390832842056,53.13999938964844,1.8767120424320114,53.88000106811523,0.11393142799025391
3874,2011-12-13,51.099998474121094,52.36999893188477,50.709999084472656,51.86999893188477,4143860.0,-0.009881847126507859,-1.1419363412851444,0.4207657335587467,62.80252712563514,62.31658225638787,2.4373631681180186,-0.5979845117458353,-0.243898364406391,-0.10274947166745108,11.35929564255303,1.6599998474121165,1.9687834420993298,0.08474807739257528,-5.397063692951384,5.566559847736535,-2.656157807779408,2.8256539625645587,4.400001525878906,8.628304206884852,-47.90482910256385,2.740905885171981,12,2.0050010681152344,-0.3224983215332031,-0.21499919891357422,-2.2549991607666016,7.909999847412109,1,0.12524465199583323,-1.196721858239033,51.61000061035156,-1.658826327741412,53.9000015258789,-1.610390832842056,53.13999938964844,0.12524465199583323
3875,2011-12-14,50.58000183105469,51.66999816894531,50.41999816894531,50.95000076293945,4850079.0,-0.010176059855065422,-2.6231555553098445,0.48051780768982616,63.286269910545656,63.202505048964575,2.6987467398070137,-0.08220243000995708,0.40316670330189197,0.16329438148757447,11.793658709040928,1.25,2.3244992882645334,-0.43524856567383097,-5.917060336017791,5.046563204670129,-3.1761544508458144,2.3056573194981524,4.824198150634764,3.4483524054362635,-57.33448518483841,2.740905885171981,12,2.3799972534179688,0.19749832153320312,0.30499744415283203,-1.7350025177001953,7.80999755859375,2,0.15065240522008638,-1.1419363412851444,51.099998474121094,-1.196721858239033,51.61000061035156,-1.658826327741412,53.9000015258789,0.15065240522008638
3876,2011-12-15,51.13000106811523,52.08000183105469,50.61000061035156,50.95000076293945,4778658.0,0.010873847709567563,-2.4186050637852414,-0.48648871568049384,62.68753726359082,63.524511756409424,2.0631484376457934,-0.5941433824558047,-0.08135432019034994,-0.6258268530152193,12.409172088831625,1.5,2.5283745740879624,0.0712505340576115,-5.39912236070024,5.541623428815463,-2.6639359133213176,2.8064369814365406,4.074830841064461,16.74534476662412,-45.43009025679559,2.7351864473789274,12,1.7549972534179759,-0.35250091552733664,0.09624862670899148,-2.285001754760735,7.819999694824226,3,0.12693130702507882,-2.6231555553098445,50.58000183105469,-1.1419363412851444,51.099998474121094,-1.196721858239033,51.61000061035156,0.12693130702507882
3877,2011-12-16,51.709999084472656,52.34000015258789,51.18000030517578,51.88999938964844,10576748.0,0.011343594841407345,1.1481442235691377,-1.0000000000000395,58.002936364028464,63.01049936019378,1.259766183486967,-1.0728087011603478,-0.6034198878446944,-1.3997728111204566,13.12164996575979,1.2099990844726634,2.2853649314462956,0.5519985198974595,-4.888432420511592,5.992429460306511,-2.1682169503070625,3.2722139901019816,3.3034394750976546,40.312518998975904,-16.695579433400887,2.720215470204524,12,1.1450004577636719,-0.9324989318847656,-0.33624935150146484,-2.864999771118164,7.010002136230476,4,0.12009280979348103,-2.4186050637852414,51.13000106811523,-2.6231555553098445,50.58000183105469,-1.1419363412851444,51.099998474121094,0.12009280979348103
3878,2011-12-19,51.1500015258789,52.02000045776367,50.77999877929688,51.099998474121094,2929543.0,-0.010829579742961393,-2.594195046439682,-0.27779426100958204,52.24334697825153,61.92294373622914,1.436220835338986,-0.2910640329637957,-0.04141618579757278,-1.041024296958014,13.235609142039092,1.2400016784667898,2.2365365885589767,-0.15824909210206073,-5.411063168033998,5.094564983829876,-2.7846561300680293,2.468157945863908,3.679699418066413,37.43605493944365,-14.606643336655509,2.6264070379659694,12,1.6749973297119212,-0.3725013732910085,0.41499805450440164,-2.305002212524407,8.0999984741211,0,0.14936459749239805,1.1481442235691377,51.709999084472656,-2.4186050637852414,51.13000106811523,-2.6231555553098445,50.58000183105469,0.14936459749239805
3879,2011-12-20,52.9000015258789,53.09000015258789,50.58000183105469,51.0,3524142.0,0.03421309770860126,1.2017540924361874,37.99771132133574,45.00875843943445,59.988997565287725,-0.5626346398619546,-1.691877846361784,-1.744532638213144,-2.952046293767104,13.369507474415137,2.509998321533203,2.0681362598904514,1.3150009155273352,-3.637721084401271,6.267722915455941,-1.1613600844369643,3.7913619154916347,1.7533113070664115,92.88395185198387,44.20167787587356,2.4763609999643026,12,-0.16000175476073508,-2.1225013732910085,-1.295001983642571,-4.055002212524407,7.099998474121101,1,0.11587896175048629,-2.594195046439682,51.1500015258789,1.1481442235691377,51.709999084472656,-2.4186050637852414,51.13000106811523,0.11587896175048629
3880,2011-12-21,52.4000015258789,54.040000915527344,52.04999923706055,53.47999954223633,3368740.0,-0.00945179556857667,-1.2359536836420448,-0.5684195521147518,46.983546936647706,58.37062863262462,-0.32927738086594616,-0.8146488133626164,-1.226348612848092,-2.600685354635182,13.322666683557467,1.9900016784667969,1.7697694574263068,0.5490009307861285,-3.934160662599531,5.032162524171788,-1.6925798659067013,2.7905817274789584,2.0839787205064084,52.60116116769438,7.818000893428653,2.241580796692828,12,0.1399974822998118,-1.6225013732910085,-0.795001983642571,-3.555002212524407,8.079998016357429,2,0.1261449733429838,1.2017540924361874,52.9000015258789,-2.594195046439682,51.1500015258789,1.1481442235691377,51.709999084472656,0.1261449733429838
3881,2011-12-22,52.63000106811523,53.47000122070313,52.43000030517578,52.7400016784668,2917400.0,0.0043893041133356014,-3.0784178796356136,0.10185260406549167,43.41464158965318,55.34946920025074,-0.7143495274202536,-0.5872396097010153,-1.419319964283396,-2.9533093596559326,13.183261452465917,1.069999694824233,1.4953637522138052,0.4695003509521385,-3.226332232913556,4.165332934817833,-1.3784159409807089,2.317416642884986,1.69141989517248,59.24854854038158,18.182381936182693,1.8479162919328467,12,-0.40000152587889914,-1.8525009155273366,-1.0400009155273366,-3.785001754760735,7.1800003051757955,3,0.1094432491855446,-1.2359536836420448,52.4000015258789,1.2017540924361874,52.9000015258789,-2.594195046439682,51.1500015258789,0.1094432491855446
3882,2011-12-23,52.83000183105469,53.27999877929688,52.459999084472656,53.20000076293945,1431230.0,0.0038001284225819276,2.0943678698671477,3.3636079900122673,41.236070266190126,52.85173720821967,-1.2092577508591802,-0.3657301489892717,-1.603705957904225,-3.2459983027224837,12.933641394596224,0.8199996948242259,1.21566870430226,0.3900011062622042,-2.495739287073782,3.2757414995981904,-1.0528690904057925,1.8328713029302008,1.3353622204593236,65.02891894096919,28.31742150556265,1.4428701966679944,12,-0.6000022888183594,-2.052501678466797,-1.5950021743774414,-3.9850025177001953,5.949996948242195,4,0.11584324663580259,-3.0784178796356136,52.63000106811523,-1.2359536836420448,52.4000015258789,1.2017540924361874,52.9000015258789,0.11584324663580259
3883,2011-12-27,53.16999816894531,53.54999923706055,52.959999084472656,53.02999877929688,1032956.0,0.006435667728687644,-3.214305177111717,-0.3783778210798525,45.18441101197409,50.89416875114622,-1.4580241112577426,-0.4416903982402687,-1.8977020362449224,-3.635493484451409,13.773626515292717,0.7199974060058594,0.9947722749394572,0.5479974746704102,-2.004933507639201,3.1009284569800215,-0.728468016484392,1.8244629658252123,0.8455512472659521,74.85540529515401,41.28325885637058,1.2764654911548055,12,-0.9399986267089844,-2.392498016357422,-1.9349985122680664,-4.32499885559082,6.720001220703125,1,0.10438223138776359,2.0943678698671477,52.83000183105469,-3.0784178796356136,52.63000106811523,-1.2359536836420448,52.4000015258789,0.10438223138776359
3884,2011-12-28,52.38999938964844,53.84000015258789,52.38999938964844,53.09000015258789,2359992.0,-0.014669904197071149,-3.14285480733075,-5.000027247956657,42.773993294860766,48.61502690495901,-0.5317102304878603,0.508508209128749,-1.0917462220312757,-2.862130279714677,14.527073410289853,1.4500007629394531,0.5308439964120026,-0.32350120544433736,-2.689597596268584,2.042595185379909,-1.5065494008564642,0.8595469899677894,1.4817279766721896,17.085420392702623,-15.10793754105935,1.1830481954121248,12,-0.07999801635742188,-1.6124992370605469,-1.5450000762939453,-3.5450000762939453,8.09000015258789,2,0.13094103245412536,-3.214305177111717,53.16999816894531,2.0943678698671477,52.83000183105469,-3.0784178796356136,52.63000106811523,0.13094103245412536
3885,2011-12-29,53.16999816894531,53.16999816894531,52.38000106811523,52.7599983215332,1861009.0,0.014888314342125897,2.85364582848746,-0.5857134293546085,50.144921767308425,47.221402960927634,-1.0121168735004744,-0.35838550620376,-1.8113659206144774,-3.662179533899476,13.95434778129498,0.7899971008300852,0.33338648433324636,0.49999771118164205,-1.7943155935628852,2.7943110159261693,-0.647158941190618,1.647154363553902,0.6700019836425781,54.10942439840119,17.552188053518947,1.1471566523722625,12,-0.8599967956542969,-2.392498016357422,-2.5424976348876953,-4.32499885559082,8.150001525878906,3,0.1284559350435308,-3.14285480733075,52.38999938964844,-3.214305177111717,53.16999816894531,2.0943678698671477,52.83000183105469,0.1284559350435308
3886,2011-12-30,53.88999938964844,53.88999938964844,52.88999938964844,53.2400016784668,1515506.0,0.013541494179017066,2.07693391160435,1.5853608611914887,49.951492987388214,46.32679814130094,-1.4521492960960956,-1.067761828663933,-2.4293000006068155,-4.357052740957428,13.494120930921888,1.0,0.20645946009832272,1.1784990310668917,-1.1747853998547768,3.53178346198856,0.0018568156060609908,2.3551412465277224,-3.470001220703125,100.0,62.55496100580065,1.1766422154608327,12,-1.5799980163574219,-3.112499237060547,-3.684999465942383,-5.045000076293945,7.459999084472656,4,0.12228614264660287,2.85364582848746,53.16999816894531,-3.14285480733075,52.38999938964844,-3.214305177111717,53.16999816894531,0.12228614264660287
3887,2012-01-02,55.13999938964844,55.29999923706055,53.61999893188477,53.61999893188477,3446259.0,0.023195398295738467,-1.2105260516138536,2.3384704770735776,69.03992968109584,48.19308510828364,-2.4187996261612668,-2.346719210231356,-3.6149242886720714,-5.617512247467417,12.915243012052196,1.6800003051757741,0.15197714149253727,2.3704990386962876,-0.16458067741968563,4.905578754812261,1.102959180638301,3.6380388967542743,-4.65060119628906,94.52054973480001,50.17689647950215,1.2675398580579857,1,-2.1999988555908203,-4.362499237060547,-5.045000076293945,-6.19999885559082,5.729999542236335,0,0.08469354434775878,2.07693391160435,53.88999938964844,2.85364582848746,53.16999816894531,-3.14285480733075,52.38999938964844,0.08469354434775878
3888,2012-01-03,56.349998474121094,56.790000915527344,55.58000183105469,55.790000915527344,4003763.0,0.021944125822747296,-1.4693966523939277,0.36841933548997685,76.3290240330092,51.673114618680835,-3.144261280539027,-3.6003312227534963,-4.7722399370492425,-6.861697896998628,12.529293188470794,1.6500015258789062,0.1178080015775933,3.4909982681274414,0.5898058830801176,6.392190653174765,2.0404020756037795,4.941594460651103,-5.668176239013668,90.0226200310539,39.46088797490032,1.4505961925236637,1,-1.9299983978271484,-4.07499885559082,-6.557497978210449,-7.364997863769531,4.210002899169929,1,0.043123342874477055,-1.2105260516138536,55.13999938964844,2.07693391160435,53.88999938964844,2.85364582848746,53.16999816894531,0.043123342874477055
3889,2012-01-04,56.15999984741211,56.56999969482422,55.81000137329102,55.93000030517578,2712957.0,-0.003371759216572845,-2.2340532599609464,0.41071525885558585,78.94193461584878,55.22404658303651,-2.730323856828228,-3.4244505905881866,-4.5377717155782165,-6.71005212290023,12.162371912151558,0.759998321533196,0.15912045854057055,3.1984996795654297,-0.016656164700684428,6.413655523831544,1.590921757432369,4.80607760169849,-5.111686891479486,85.71426099969295,27.98707042200583,1.6075779221330584,1,-1.5749988555908203,-3.177499771118164,-6.4574995040893555,-7.174999237060547,5.259998321533203,2,0.06641737094677369,-1.4693966523939277,56.349998474121094,-1.2105260516138536,55.13999938964844,2.07693391160435,53.88999938964844,0.06641737094677369
3890,2012-01-05,56.75,57.13999938964844,55.88999938964844,56.43999862670898,3367306.0,0.010505700751263003,1.2935776605759841,1.3478347403513156,79.02895350674723,59.18119235160252,-2.948446644380354,-3.993143786423829,-5.035232151998528,-7.329934838726679,12.297686612423702,1.25,0.3799010390014601,3.6449998855590806,0.026361842263185054,7.263637928854976,1.8356808639111293,5.454318907207032,-5.357185766491696,90.82354377297794,26.75939182181456,1.809319021647949,1,-1.989999771118164,-3.2775001525878906,-7.059999465942383,-7.7649993896484375,3.6300010681152273,3,0.06572686418037588,-2.2340532599609464,56.15999984741211,-1.4693966523939277,56.349998474121094,-1.2105260516138536,55.13999938964844,0.06572686418037588
3891,2012-01-06,55.91999816894531,57.38000106811523,55.31000137329102,56.77999877929688,3592027.0,-0.014625582926073744,1.0097033802576951,-2.774183227711766,71.19839974676228,62.51034007166609,-1.7910259785610592,-3.103300573485484,-4.2419643073890825,-6.527281140673644,12.318371640940422,2.0699996948242045,0.5819534280484646,2.6759981155395494,-1.1556056590751993,6.507601890154298,0.760196228232175,4.591800002846924,-4.067409122945797,61.17015772140961,-5.654758575918848,1.915801887307375,1,-1.0399971008300852,-2.019998550415039,-5.37249755859375,-6.93499755859375,4.810001373291016,4,0.09656655405396197,1.2935776605759841,56.75,-2.2340532599609464,56.15999984741211,-1.4693966523939277,56.349998474121094,0.09656655405396197
3892,2012-01-09,55.66999816894531,56.0,55.13999938964844,55.81000137329102,2890908.0,-0.004470672535515807,2.3076917433884754,0.16279430812087065,73.49271796921596,65.65570751135962,-1.224585314189298,-2.860560271136883,-4.052348290526858,-6.258778559243368,12.666876634417667,0.8600006103515625,0.8069746895497971,2.337498283386232,-1.6370026803413964,6.31199924711386,0.3502478015224142,4.32474876525005,-3.264667920734226,23.66064206075249,-44.945130088700864,1.9872504818638144,1,-0.7899971008300852,-1.769998550415039,-5.12249755859375,-6.68499755859375,5.560001373291016,0,0.10202982741149591,1.0097033802576951,55.91999816894531,1.2935776605759841,56.75,-2.2340532599609464,56.15999984741211,0.10202982741149591
3893,2012-01-10,57.4900016784668,57.9900016784668,56.36000061035156,56.5,4654476.0,0.032692717251367576,-1.566929890695446,-7.071278711751365,73.68421467024912,69.09017655306945,-2.645562151641421,-4.445379175697596,-5.8548038139570195,-8.01885145663283,13.764244881579488,2.3200035095214844,1.129006531814639,3.863501739501956,-0.43149466029021966,8.158498139294132,1.7160035396058717,6.01099993939804,-4.5872043482652956,82.45615444023713,16.222402802318683,2.1474981998960874,1,-2.3050003051757812,-3.285001754760742,-6.712501525878906,-8.505001068115234,4.489997863769531,1,0.05879278404481192,2.3076917433884754,55.66999816894531,1.0097033802576951,55.91999816894531,1.2935776605759841,56.75,0.05879278404481192
3894,2012-01-11,57.5,58.0,57.040000915527344,57.599998474121094,2945370.0,0.00017391409360389964,1.1333276819395584,-0.10100838846653283,77.71739220574163,72.15378437956203,-2.0724155022762147,-4.164855725470765,-5.771339426278729,-7.9561175926423005,15.399095858666968,0.9599990844726562,1.4925625671683918,3.553499984741208,-0.8996718936300283,8.006671863112444,1.32691404555559,5.780085923926826,-3.9867381480066655,82.51748624841943,13.957873787133025,2.226585939185618,1,-2.0550003051757812,-3.2900009155273438,-6.722499847412109,-8.514999389648438,4.5,2,0.05321741518766987,-1.566929890695446,57.4900016784668,2.3076917433884754,55.66999816894531,1.0097033802576951,55.91999816894531,0.05321741518766987
3895,2012-01-12,58.20000076293945,58.95000076293945,57.38000106811523,57.54999923706055,3797287.0,0.012173926311990435,-2.1717233991722935,-6.500114442664225,78.80041752599283,75.35922043940698,-2.217018976965065,-4.495185427187323,-6.388771109289934,-8.585602831768256,17.395508833643238,1.5699996948242259,1.8324695880929482,3.8725008010864244,-0.6708981896340589,8.415899791806908,1.6008013057261792,6.1442002964466695,-4.058595570225187,80.31496772526981,10.140619863190864,2.2716994953602416,1,-1.9150009155273438,-3.5150012969970703,-7.4225006103515625,-9.21500015258789,4.779998779296875,3,0.05532641518548376,1.1333276819395584,57.5,-1.566929890695446,57.4900016784668,2.3076917433884754,55.66999816894531,0.05532641518548376
3896,2012-01-13,57.61999893188477,58.90999984741211,56.75,58.79999923706055,4359505.0,-0.009965667069613104,2.0857107045738172,-1.815380823268414,73.83083315651615,75.89154304778702,-1.1759370976127599,-3.5879980318027336,-5.790232929337584,-7.963529243714746,19.101328537465807,2.1599998474121094,2.2902335989171334,2.9679990768432702,-1.5407596512979467,7.476757804984487,0.7136197127726618,5.222378440913879,-2.709218447934475,65.09182804031782,-5.4965418799239245,2.2543793640706085,1,-0.5749988555908274,-2.93499946594239,-6.842498779296882,-8.354999542236335,7.0400047302246165,4,0.04790007267256602,-2.1717233991722935,58.20000076293945,1.1333276819395584,57.5,-1.566929890695446,57.4900016784668,0.04790007267256602
3897,2012-01-16,57.91999816894531,58.22999954223633,56.79999923706055,57.11000061035156,2709209.0,0.005206512367610161,1.0,-0.6864384314486189,73.72626866285937,75.60234800665926,-1.1623574029848882,-3.5825866107195026,-6.003029330518899,-8.193019155104132,20.764107070637117,1.4300003051757812,2.644264823635176,2.957498359680173,-1.553506664060052,7.468503383420398,0.7019958478100605,5.213000871550285,-2.362942440356747,60.23156242037372,-9.411523756415349,2.2555025118701137,1,-0.8749980926513672,-3.2349987030029297,-6.716248512268066,-8.654998779296875,7.0800018310546875,0,0.04851521861403718,2.0857107045738172,57.61999893188477,-2.1717233991722935,58.20000076293945,1.1333276819395584,57.5,0.04851521861403718
3898,2012-01-17,58.790000915527344,59.27000045776367,57.97999954223633,58.88000106811523,4247977.0,0.01502076612717329,1.9655229868677788,-0.11111163439076811,81.68315672428749,75.90692824093023,-1.8437357816620548,-4.058978530716104,-6.744585296443077,-8.976758259934186,22.89073928767494,1.3500022888183594,3.005737071213389,3.4455011367797823,-0.9995950865330414,7.890597360092606,1.222953025123374,5.668049248436191,-2.6900739814426373,80.95240257764496,4.468578878579478,2.2225481116564114,1,-1.585000991821289,-3.9450016021728516,-7.232501029968262,-9.525001525878906,5.360000610351548,1,0.04150363307894667,1.0,57.91999816894531,2.0857107045738172,57.61999893188477,-2.1717233991722935,58.20000076293945,0.04150363307894667
3899,2012-01-18,59.02999877929688,59.58000183105469,58.1500015258789,58.56999969482422,3987257.0,0.0040822905261455045,-1.2000082162999524,-5.111092273132344,80.64852212483316,76.08688030960644,-1.8258153088616282,-4.02241690824043,-6.862949733494055,-9.139957004609876,24.60757754439878,1.4300003051757884,3.0893253652704047,3.3789991378784237,-1.1997428158016064,7.957741091558454,1.089628161038405,5.668370114718442,-2.3594586109499645,80.56527576334359,1.1995535532818735,2.2893709768400154,1,-1.6699981689453196,-4.029998779296882,-7.3149986267089915,-9.764999389648445,5.550003051757805,2,0.04997460314998481,1.9655229868677788,58.790000915527344,1.0,57.91999816894531,2.0857107045738172,57.61999893188477,0.04997460314998481
3900,2012-01-19,59.0099983215332,59.43000030517578,58.47999954223633,59.18000030517578,4199483.0,-0.0003388185359525231,1.835814777068613,-0.36957026520491026,78.89388473333945,76.9419341970039,-1.622102116639546,-3.6699833507614343,-6.692605352847387,-9.037145069409519,25.95567819490524,0.9500007629394531,2.9883172871508137,3.028498840332034,-1.5163061853323683,7.5733038659964365,0.7560963274998329,5.300901353164235,-1.7575658206447287,79.858546264295,2.974742937721018,2.2724025128322003,1,-1.6499977111816406,-4.009998321533203,-7.068748474121094,-9.744998931884766,5.689998626708984,3,0.05066940795651109,-1.2000082162999524,59.02999877929688,1.9655229868677788,58.790000915527344,1.0,57.91999816894531,0.05066940795651109
3901,2012-01-20,58.38999938964844,59.09000015258789,58.2400016784668,59.09000015258789,4839683.0,-0.01050667597898447,1.4285644219922506,4.11760350050488,69.74482791226292,76.52550196845357,-0.6871484742714813,-2.7366433029666197,-5.933781880928038,-8.36336511120382,27.295333546890394,0.8499984741210938,2.8719273797767926,2.120499992370604,-2.2569999331232182,6.497999917864426,-0.06824997037630709,4.309249955117515,-0.6720530227267218,57.194196725675496,-16.737476865053807,2.188749962746911,1,-0.4199981689453125,-3.30999755859375,-6.521249771118164,-9.125,7.4199981689453125,4,0.07860935435121141,1.835814777068613,59.0099983215332,-1.2000082162999524,59.02999877929688,1.9655229868677788,58.790000915527344,0.07860935435121141
3902,2012-01-23,58.95000076293945,59.18999862670898,57.5099983215332,58.15999984741211,3080335.0,0.009590706955723949,1.6456767651281865,-1.1285715064223083,67.15039810211402,75.79952234977189,-0.8190881832595167,-2.966747948790548,-6.390722203767837,-8.852290882654344,28.467415610524625,1.6800003051757741,2.726607116414492,2.3745014190673857,-1.8433585098792449,6.592361348014016,0.26557145459406684,4.4834313835407045,0.6300010681152344,69.56521739130434,-2.2347660214050222,2.1089299644733153,1,-0.7849998474121094,-3.8699989318847656,-7.118751525878906,-8.872501373291016,7.569995880126939,0,0.09686179516997884,1.4285644219922506,58.38999938964844,1.835814777068613,59.0099983215332,-1.2000082162999524,59.02999877929688,0.09686179516997884
3903,2012-01-24,58.72000122070313,59.08000183105469,58.27999877929688,58.61000061035156,2907797.0,-0.003901603719417057,-1.0779184749222401,0.13924111756015076,66.79789480956322,74.58624486130762,-0.4428334577710018,-2.42391237745678,-6.044991787522235,-8.523729385286586,29.56203049420814,0.8000030517578054,2.734097314664261,1.867001724243174,-2.132088952913982,5.86609240140033,-0.13254361433540396,3.866547062821752,0.8186005401611283,58.454147232322384,-11.107177286426918,1.9995453385785789,1,-0.5550003051757884,-3.6399993896484446,-6.903751373291023,-7.9425010681152415,7.18000030517576,1,0.10694820587099563,1.6456767651281865,58.95000076293945,1.4285644219922506,58.38999938964844,1.835814777068613,59.0099983215332,0.10694820587099563
3904,2012-01-25,59.25,59.29999923706055,58.7599983215332,59.13999938964844,2728320.0,0.009025864582407506,4.142888283378746,0.9999999999999354,66.53438018780815,73.22335182373155,-0.7805750626766823,-2.5440614699692077,-6.44104358903698,-8.909409464969634,31.161524427141384,0.5799980163574148,2.7719190549972623,2.0540004730224624,-1.4834595346061974,5.591460480651122,0.28527046920812893,3.822730476836796,0.2480296920776368,90.62499379118924,22.771976944569914,1.768730003814331,1,-1.0849990844726562,-4.1699981689453125,-7.4487504959106445,-8.47249984741211,7.989997863769531,2,0.08270044769415841,-1.0779184749222401,58.72000122070313,1.6456767651281865,58.95000076293945,1.4285644219922506,58.38999938964844,0.08270044769415841
3905,2012-01-26,60.0,60.06000137329102,59.27000045776367,59.70000076293945,4371681.0,0.012658227848101333,2.7618913543018655,2.727250658898599,77.27272727272734,73.60578450331056,-1.3951039104673342,-2.905084276416943,-7.035626172376624,-9.508386201949023,32.98458825818043,0.8100013732910227,2.7009974290540413,2.4625003814697237,-0.7414772834991581,5.6664780464386055,0.8605115489852864,4.064489213954161,-2.490001678466797,97.64700778496476,27.752815159900848,1.6019888324844402,1,-1.5699996948242188,-3.9449996948242188,-8.241250038146973,-9.22249984741211,6.6399993896484375,3,0.07633336385091138,4.142888283378746,59.25,-1.0779184749222401,58.72000122070313,1.6456767651281865,58.95000076293945,0.07633336385091138
3906,2012-01-27,60.47999954223633,61.099998474121094,59.599998474121094,59.63000106811523,4231806.0,0.007999992370605558,-2.296690029846742,2.8333354526150054,81.19325268871742,74.43544939507257,-1.5944187019094969,-3.0209493170624455,-7.34111004298785,-9.862577290021243,34.654743394282626,1.5,2.617041447652767,2.61299991607666,-0.3585720212711294,5.58457185342445,1.1272139474027654,4.098785884750555,-2.919001159667971,82.72983550048507,6.698766982429291,1.4857859686738948,1,-1.1750011444091797,-3.739999771118164,-8.821249961853027,-9.702499389648438,5.170001983642564,4,0.06977508991313419,2.7618913543018655,60.0,4.142888283378746,59.25,-1.0779184749222401,58.72000122070313,0.06977508991313419
3907,2012-01-30,59.81000137329102,60.59000015258789,59.77999877929688,59.93000030517578,2815687.0,-0.011078012136514825,-7.999809269502825,-0.14117546741344156,67.68293108421192,72.8798687683975,-0.7019468177846662,-2.090319414377369,-6.48353622170805,-9.075217477388286,35.69752750477834,0.8100013732910085,2.4391853872394975,1.7095016479492244,-1.0886901938815612,4.50769348978001,0.3104057270338316,3.1085975688646172,-2.1074429870605584,54.25541700597649,-20.09696469675695,1.3990959209153928,1,-0.5050029754638743,-3.0700016021728587,-8.306251525878913,-9.032501220703132,2.6099967956542898,0,0.10031760654635447,-2.296690029846742,60.47999954223633,2.7618913543018655,60.0,4.142888283378746,59.25,0.10031760654635447
3908,2012-01-31,58.77999877929688,60.38999938964844,58.65999984741211,60.22999954223633,4872453.0,-0.017221243443309886,-1.0473384000379213,12.083447245446822,58.44326167609108,70.41261760742616,0.36485630548937564,-0.915891266618253,-5.223123440512488,-7.89409049717343,35.76662701217876,1.7299995422363281,2.3298358362810703,0.5579990386962947,-2.1289729523105834,3.244971029703173,-0.7854869568071408,1.9014850341997303,-0.9415427895507946,4.917991779635737,-65.5759612624334,1.3434859955034382,1,0.5249996185302663,-2.039999008178718,-7.276248931884773,-8.002498626708991,4.229999542236321,1,0.1316774076983418,-7.999809269502825,59.81000137329102,-2.296690029846742,60.47999954223633,2.7618913543018655,60.0,0.1316774076983418
3909,2012-02-01,59.88999938964844,60.65999984741211,58.97000122070313,59.06999969482422,4970394.0,0.018883984916694407,-2.3137337033352856,-0.5655167333580658,60.5757088341018,68.3772647297331,-0.6820489649356034,-1.8257278068463592,-6.0599194615568095,-8.836355602360072,35.88753285229793,1.8800010681152273,2.2322399783041504,1.4814996719360352,-1.1192642734269427,4.082263617299013,0.1811176992545498,2.7818816446175205,-1.9210817005273526,50.40984567664795,-18.06347911392831,1.3003819726814887,2,-0.5850009918212891,-3.1499996185302734,-8.386249542236328,-9.112499237060547,4.989997863769531,2,0.1003506795371456,-1.0473384000379213,58.77999877929688,-7.999809269502825,59.81000137329102,-2.296690029846742,60.47999954223633,0.1003506795371456
3910,2012-02-02,60.47999954223633,60.77999877929688,59.540000915527344,60.1500015258789,4077581.0,0.00985139687094172,1.6666721357873022,0.4024367550870489,67.87500381469727,68.16950649667024,-1.1640087804889703,-2.236631115614294,-6.355038482125892,-9.269693189908779,35.802597461072665,1.2399978637695384,1.9824965888961117,1.8849998474121108,-0.7497364363141585,4.51973613113838,0.5676317055489761,3.2023679892752455,-2.3858386217152443,74.59019340838702,5.454119845502817,1.317368141863135,2,-1.1750011444091797,-3.739999771118164,-8.936248779296875,-9.702499389648438,4.740001678466783,3,0.11177245986604789,-2.3137337033352856,59.88999938964844,-1.0473384000379213,58.77999877929688,-7.999809269502825,59.81000137329102,0.11177245986604789
3911,2012-02-03,61.31999969482422,61.58000183105469,60.20000076293945,60.4000015258789,3144047.0,0.013888891516959712,-1.0909111926711557,2.787889997341217,69.9063299846787,68.47572115028854,-1.7262097472384497,-2.7946153028277934,-6.863684444576933,-9.97377976605511,36.33414314912663,1.3800010681152344,1.765374188185774,2.4549999237060547,-0.13183755273807662,5.041837400150186,1.161581185483989,3.7484186619281203,-3.1056052721591314,91.09582330125244,19.97278315717307,1.2934187382220665,2,-1.3899993896484375,-4.084999084472656,-9.776248931884766,-10.542499542236328,4.199996948242173,4,0.08675798632258092,1.6666721357873022,60.47999954223633,-2.3137337033352856,59.88999938964844,-1.0473384000379213,58.77999877929688,0.08675798632258092
3912,2012-02-06,61.349998474121094,61.63000106811523,60.61000061035156,61.29999923706055,2013448.0,0.0004892168859453871,2.344239536236289,0.05434710497072587,66.6233673584648,68.4563292112776,-1.5421395289037818,-2.5057347057668764,-6.580939074964178,-9.889143733546248,37.04310646871241,1.0200004577636648,1.5956817115315687,2.200998687744139,-0.14487211939523803,4.546869494883516,1.0280632841744506,3.373934091313828,-2.933667606952632,90.57230710740765,19.837824615546282,1.1729354035696877,2,-1.2049980163574219,-3.7249984741210938,-9.80624771118164,-10.572498321533203,5.2700042724609375,0,0.07008970103840584,-1.0909111926711557,61.31999969482422,1.6666721357873022,60.47999954223633,-2.3137337033352856,59.88999938964844,0.07008970103840584
3913,2012-02-07,60.86999893188477,61.599998474121094,60.11000061035156,61.41999816894531,3103161.0,-0.007823953613280032,2.274721128815222,-11.000152590218825,61.586904728159574,67.9066097157611,-0.8103023452924063,-1.8546180524616958,-5.861149659427539,-9.290069224606086,36.7780583294197,1.4899978637695312,1.5825411150536652,1.551999282836924,-0.777586902377827,3.881585468051675,0.3872061902295485,2.7167923754442995,-2.1965744486405683,71.42848948018332,1.8574985984616035,1.1647930926073744,2,-0.7249984741211009,-2.484998703002937,-9.011248588562019,-10.092498779296882,5.820003509521477,1,0.02546409174074471,2.344239536236289,61.349998474121094,-1.0909111926711557,61.31999969482422,1.6666721357873022,60.47999954223633,0.02546409174074471
3914,2012-02-08,60.56000137329102,61.72999954223633,60.31999969482422,61.11000061035156,2551830.0,-0.00509278074640096,-1.7378568862519397,1.0,59.416791351247205,65.92261683559664,-0.3296002404778733,-1.3740677952729996,-5.3432256208677344,-8.84634179114208,36.52025014332552,1.4099998474121094,1.5694503247573692,1.0890016555786204,-1.1375075859302015,3.3155108970874423,-0.024252965175790564,2.2022562763330313,-1.6500507632571342,46.575392574400034,-20.79812292572546,1.1132546207544123,2,-0.365001678466804,-2.12500190734864,-7.212501525878913,-9.13750076293946,6.880001068115227,2,0.040455695057541874,2.274721128815222,60.86999893188477,2.344239536236289,61.349998474121094,-1.0909111926711557,61.31999969482422,0.040455695057541874
3915,2012-02-09,61.41999816894531,61.849998474121094,60.41999816894531,60.56000137329102,3870495.0,0.01420073936843691,-1.508765413508675,-1.5636327065661508,67.88666512337208,64.44410710611382,-1.0806270708568633,-2.0874882428476838,-6.093203655728622,-9.587885760530881,35.92079125981884,1.4300003051757812,1.607487367712011,1.7879985809326158,-0.5158708697333338,4.091868031598565,0.6360638555996445,2.939933306265587,-2.228042665691177,75.2873084427685,6.352457016976615,1.1519347253329735,2,-1.164999008178711,-2.924999237060547,-7.636247634887695,-9.99749755859375,6.5600051879882955,3,0.05633342864901092,-1.7378568862519397,60.56000137329102,2.274721128815222,60.86999893188477,2.344239536236289,61.349998474121094,0.05633342864901092
3916,2012-02-10,60.38000106811523,61.08000183105469,59.65999984741211,60.5,3139658.0,-0.016932548548266202,1.2187486030189691,-0.13953416162844764,57.988838054612884,63.36698565838059,-0.06292355682963802,-0.8749773819307407,-4.921411154843518,-8.411767071181792,35.54180160885102,1.7599983215332031,1.5948350239611884,0.6100013732910057,-1.5097105039278915,2.729713250509903,-0.44985456531843937,1.6698573119004507,-0.8690804083570569,32.87678868479923,-34.492098164151066,1.0598559386094473,2,-0.1250019073486257,-1.8850021362304616,-6.263751029968255,-8.782501220703118,7.039997100830085,4,0.08015899415317729,-1.508765413508675,61.41999816894531,-1.7378568862519397,60.56000137329102,2.274721128815222,60.86999893188477,0.08015899415317729
3917,2012-02-13,60.72999954223633,60.93000030517578,60.0,60.56000137329102,1864579.0,0.005796596024009171,2.2631607126126005,-1.4166640175476206,61.08049021657161,63.66001105176731,-0.30027323176100396,-1.057902905496789,-5.162488708798264,-8.589174806497134,35.142330886215454,0.9300003051757812,1.4385840892596207,0.8194997787475558,-1.1511739653464232,2.7901735228415347,-0.1658370932994302,1.8048366507945417,-1.0699996948242188,48.858464191466574,-18.82684854912693,0.9853368720469893,2,-0.31999969482421875,-2.2350006103515625,-6.339999198913574,-9.01249885559082,6.50000381469728,0,0.07887365613264552,1.2187486030189691,60.38000106811523,-1.508765413508675,61.41999816894531,-1.7378568862519397,60.56000137329102,0.07887365613264552
3918,2012-02-14,61.22999954223633,61.459999084472656,60.540000915527344,60.70000076293945,2782387.0,0.008233163243353214,-1.1647054599635585,3.1176734583970425,60.95133765638063,63.70174758757608,-0.46510354492993855,-1.439537511747389,-5.564210084792485,-8.9106470765906,34.433718434169904,0.9199981689453125,1.2078631167120406,1.1974998474121108,-0.783184171055261,3.1781838658794825,0.20715783817842492,2.1878418566457967,-1.5699996948242188,71.68952873653315,6.62065446901704,0.9903420092336847,2,-0.5349998474121094,-2.125,-6.839999198913574,-9.51249885559082,6.020000457763672,1,0.08802879707075117,2.2631607126126005,60.72999954223633,1.2187486030189691,60.38000106811523,-1.508765413508675,61.41999816894531,0.08802879707075117
3919,2012-02-15,61.97999954223633,62.72000122070313,61.709999084472656,61.88999938964844,3449605.0,0.012248897690790406,-3.4888907726868457,0.16981199976967812,60.95133765638063,62.93245134776313,-0.9917530454910874,-2.0629686270758896,-6.190683013840747,-9.493988579608839,33.82596476818578,1.490001678466804,1.1994634978819505,1.7999998092651381,-0.30199878629641574,3.901998404826692,0.7490005114843612,2.850999107045915,-2.057199859619139,75.8169494652568,14.254767348048134,1.0509992977807763,2,-0.7899990081787109,-2.2449989318847656,-7.284998893737793,-9.957498550415039,3.9399986267089844,2,0.07599230290345971,-1.1647054599635585,61.22999954223633,2.2631607126126005,60.72999954223633,1.2187486030189691,60.38000106811523,0.07599230290345971
3920,2012-02-16,62.0,62.0,61.040000915527344,61.5,3628297.0,0.00032269212506275124,2.839996337890625,5.555546136565931,58.85782144973776,61.70483928832524,-0.8643640727526218,-1.9473204353216005,-6.0769624258805806,-9.371229347005851,32.94033286556431,0.9599990844726562,1.3482671076611723,1.6705001831054673,-0.5051489334444099,3.8461492996553446,0.5826756248305287,2.758324741380406,-1.6855921020507765,76.47055890276373,16.8594854299985,1.08782455827494,2,-0.8099994659423828,-2.2649993896484375,-7.1725006103515625,-9.97249984741211,3.849998474121108,3,0.08774197486139124,-3.4888907726868457,61.97999954223633,-1.1647054599635585,61.22999954223633,2.2631607126126005,60.72999954223633,0.08774197486139124
3921,2012-02-17,62.97999954223633,63.11000061035156,62.209999084472656,62.61999893188477,3970320.0,0.01580644422961819,1.9032178674706208,0.7200012207031108,67.82902759886682,61.8388015372588,-1.770295175336038,-2.7044772808229425,-6.885240088080067,-10.193417503210433,32.4492306978431,1.1100006103515625,1.431271079111248,2.420999717712405,0.1409274686794646,4.701071966745346,1.280963593195935,3.5610358422288755,-2.3288085791015547,95.81990216714013,34.06360975465846,1.1400361245164692,2,-1.5949993133544922,-3.049999237060547,-7.494999885559082,-10.477499008178711,4.090000152587891,4,0.07939034377642584,2.839996337890625,62.0,-3.4888907726868457,61.97999954223633,-1.1647054599635585,61.22999954223633,0.07939034377642584
3922,2012-02-20,64.66000366210939,64.80000305175781,63.34000015258789,63.5,3037929.0,0.026675200572943814,1.0277783664646294,3.2222269317171377,80.81765734237773,63.97555182772748,-3.2758935304847796,-4.1474085281971895,-8.39496088899537,-11.715815182062116,32.88053145755313,1.8200035095214844,1.4531972215102655,3.8155036926269688,1.013507683045141,6.6174997022087965,2.414505687836055,5.216501697417883,-3.6200027465820455,96.71363099896696,26.620621771702034,1.4009980047909123,2,-2.4300022125244283,-3.8600025177002095,-8.795003890991225,-12.157503128051772,2.5399932861327983,0,0.042684725495202525,1.9032178674706208,62.97999954223633,2.839996337890625,62.0,-3.4888907726868457,61.97999954223633,0.042684725495202525
3923,2012-02-21,65.0,65.20999908447266,64.23000335693361,64.52999877929689,2919702.0,0.005258217114668229,1.2022391002451376,0.40517218699848323,79.13344932579383,66.1662916026771,-3.317288600733285,-4.208575917043689,-8.483387378787981,-11.876185866902333,33.39085319913032,0.9799957275390483,1.3977288254008542,3.8415000915527315,0.6601108182021136,7.0228893649033495,2.2508054548774226,5.4321947282280405,-3.2831986999511713,94.96404852077501,21.45670506954508,1.5906946366753103,2,-2.565000534057617,-3.6400012969970703,-9.135000228881836,-12.497499465942383,0.980003356933608,1,0.034307743952824765,1.0277783664646294,64.66000366210939,1.9032178674706208,62.97999954223633,2.839996337890625,62.0,0.034307743952824765
3924,2012-02-22,64.15000152587889,65.09999847412111,63.31999969482422,64.81999969482422,3578858.0,-0.013076899601863201,1.8943170117480241,-1.4255243166028913,70.32119120109047,66.43679450020137,-2.12830955991501,-3.1333056820846465,-7.370067879174115,-10.816389353816547,33.51136234678157,1.7799987792968892,1.3787448554285717,2.7465015411376825,-0.5679671674085682,6.060970249683926,1.0892671868645607,4.403735895410804,-1.7345606689452993,74.58038311652636,1.1600285174388034,1.6572343542731225,2,-1.7150020599365092,-2.7900028228759624,-8.125001907348619,-11.487501144409165,0.8099975585937642,2,0.04832421512679974,1.2022391002451376,65.0,1.0277783664646294,64.66000366210939,1.9032178674706208,62.97999954223633,0.04832421512679974
3925,2012-02-23,64.58000183105469,65.45999908447266,63.70000076293945,64.05000305175781,4291299.0,0.006703044348367326,-1.8617780782662092,-0.7910451160354202,68.90955259997214,67.65020722746351,-2.3053571873538914,-3.375662775081139,-7.509557797870116,-11.076908779828216,33.32220245647597,1.7599983215332031,1.46261661298999,2.9475017547607436,-0.5844164456546252,6.47941995517612,1.1815426545530556,4.713460854968432,-1.605649328613282,72.92316143329327,1.666813542330459,1.7659591002076866,2,-1.8500022888183594,-3.095003128051758,-8.400001525878906,-11.762500762939453,1.0099945068359233,3,0.020749400741674418,1.8943170117480241,64.15000152587889,1.2022391002451376,65.0,1.0277783664646294,64.66000366210939,0.020749400741674418
3926,2012-02-24,64.69999694824219,66.48000335693361,64.33000183105469,65.75,6017091.0,0.0018580847597591266,-1.4022453520190425,-1.9811423964991075,69.23079618266777,68.55579677925198,-1.9535548700063359,-3.3342446480178864,-7.349389311995864,-11.059972743424503,32.81496119215198,2.1500015258789205,1.610442382479107,2.856497001647952,-0.8835981280624452,6.596592131358342,0.9864494367927534,4.726544566503151,-1.3799972534179688,43.6707485489679,-24.103659565965465,1.8700475648551957,2,-1.1899948120117116,-2.704996109008782,-8.519996643066406,-11.882495880126953,1.910003662109375,4,0.017774367544389325,-1.8617780782662092,64.58000183105469,1.8943170117480241,64.15000152587889,1.2022391002451376,65.0,0.017774367544389325
3927,2012-02-27,65.80999755859375,66.13999938964844,64.37999725341797,64.81999969482422,3543775.0,0.017156115343243794,1.133333949849493,-0.9428523680118582,76.44543156589478,70.27736276919799,-2.533613874562903,-4.186328316264714,-8.179249578917421,-12.03294152554595,32.28030797961008,1.7600021362304688,1.6489466857876351,3.6664978027343764,-0.339877883167631,7.672873488636384,1.6633099597833763,5.669685645685377,-2.109996795654297,78.79730943436279,11.010679658012464,2.003187842951002,2,-2.049995422363274,-3.8149967193603445,-9.284996032714844,-12.992496490478516,-0.1199951171875,0,0.019146059610603006,-1.4022453520190425,64.69999694824219,-1.8617780782662092,64.58000183105469,1.8943170117480241,64.15000152587889,0.019146059610603006
3928,2012-02-28,66.51999664306639,66.69999694824219,65.51000213623047,66.30000305175781,3948234.0,0.010788620434767582,3.1034714092158744,0.2222162282966233,80.59550092253903,72.46004757654892,-2.698041679294505,-4.518395359493127,-8.577029024435006,-12.625457416185476,32.90701400104044,1.1899948120117188,1.9080567463629734,3.9894969940185376,-0.14222055343331874,8.121214541470394,1.9236382202926166,6.055355767744466,-2.2639953613281136,94.67454285669099,23.20495749418116,2.0658587737259273,2,-2.6499977111816264,-4.029998779296861,-9.897495269775376,-13.702495574951158,-2.969997406005845,1,0.01022249458045743,1.133333949849493,65.80999755859375,-1.4022453520190425,64.69999694824219,-1.8617780782662092,64.58000183105469,0.01022249458045743
3929,2012-02-29,65.90000152587889,67.48000335693361,65.77999877929689,67.0,4194763.0,-0.009320432177924998,-1.5373127530076776,-5.000138720305572,73.57900290881157,74.0957344053349,-1.635509242401568,-3.610154513595994,-7.701997735042752,-11.878256566799351,33.533975191721844,1.7000045776367188,2.1248720019075193,3.0690017700195185,-1.12781336280716,7.265816902846197,0.9705942036061828,5.167409336432854,-1.5200042724609233,58.20103844465353,-12.257469411496295,2.098407566413339,2,-1.055000305175767,-2.8299999237060334,-9.277500152587876,-13.082500457763658,-2.420001983642564,2,0.0012139883035253707,3.1034714092158744,66.51999664306639,1.133333949849493,65.80999755859375,-1.4022453520190425,64.69999694824219,0.0012139883035253707
3930,2012-03-01,67.23999786376953,67.23999786376953,65.61000061035156,65.66000366210939,4172368.0,0.02033378310870626,1.0632952345081679,-1.4363603576109938,85.00004087182315,76.00362476899672,-2.4071859663595916,-4.656482124904933,-8.75000977226486,-13.093779458294762,34.07044603994163,1.6299972534179688,2.3730639357011114,4.070998191833496,-0.4079621063790313,8.549958490046023,1.8315180427272253,6.31047834093976,-2.239999389648432,92.38078168558633,16.45922859648506,2.2394801491062655,3,-1.839996337890625,-4.169996261596673,-10.617496490478516,-14.422496795654297,-5.229999542236328,3,-0.03390837078722442,-1.5373127530076776,65.90000152587889,3.1034714092158744,66.51999664306639,1.133333949849493,65.80999755859375,-0.03390837078722442
3931,2012-03-02,66.63999938964844,67.25,66.22000122070311,67.08000183105469,2247086.0,-0.008923237554776753,1.641026644234944,-0.2784835798409435,79.40303118984954,75.84644408538247,-1.378368991622267,-3.834061474991337,-7.866393655498385,-12.363708890948615,34.23557591485121,1.0299987792968892,2.583963078226745,3.2049997329711886,-1.4404071375200544,7.850406603462432,0.88229629772556,5.52770316821681,-1.1439999389648392,72.90315117984629,-6.1756006358262,2.3227034352456233,3,-1.2399978637695312,-3.569997787475579,-9.397499084472656,-13.582498550415039,-3.9500007629394602,4,-0.015756348460005065,1.0632952345081679,67.23999786376953,-1.5373127530076776,65.90000152587889,3.1034714092158744,66.51999664306639,-0.015756348460005065
3932,2012-03-05,65.65000152587889,66.31999969482422,65.08000183105469,65.75,3070853.0,-0.014855910456735844,1.0,0.22726799833544636,70.96778746815485,74.93914832342259,-0.2605738423407189,-2.640795736409956,-6.604882038172178,-11.260210272793671,33.97481462977765,1.55999755859375,2.828819308093614,2.0000017166137525,-2.637115712656197,6.637119145883702,-0.31855699802122217,4.318560431248727,1.830001831054716,23.749972184516057,-53.939280884631714,2.3185587146349733,3,-0.2499999999999858,-2.5799999237060334,-7.627502441406236,-12.072502136230455,-2.100002288818345,0,0.014622986476157784,1.641026644234944,66.63999938964844,1.0632952345081679,67.23999786376953,-1.5373127530076776,65.90000152587889,0.014622986476157784
3933,2012-03-06,62.41999816894531,65.40000152587889,62.4000015258789,65.25,5663619.0,-0.0492003546360974,-1.0905958912849152,28.30045014114193,51.68970478838807,72.86898316645566,2.866402091705524,0.7497222661686109,-3.1462605985808096,-7.921402778953976,33.485123279545256,3.249999999999993,2.8404867273649614,-1.3075016021728487,-5.798497272486728,3.1834940681410373,-3.552999437329788,0.9379962329840907,5.0120051574707105,0.393634564148605,-74.3296666899922,2.2454978351569417,3,2.5200042724609375,0.6500034332275462,-4.397499084472656,-8.842498779296875,-0.7899971008300852,1,0.05238712541468482,1.0,65.65000152587889,1.641026644234944,66.63999938964844,1.0632952345081679,67.23999786376953,0.05238712541468482
3934,2012-03-07,63.0099983215332,63.209999084472656,62.2400016784668,62.5,3470118.0,0.00945210140812569,1.1318627882507304,-0.18021130443690792,53.7159655784241,71.1808068307281,2.344204753859941,0.371740107988181,-3.470927666469805,-8.403971199416247,32.859398019421235,0.9699974060058594,2.5711728711521857,-0.8400012969970732,-5.0946479952688435,3.414645401274697,-2.967324646132951,1.287322052138812,4.22072493286133,15.36919962142353,-56.690358534838865,2.1273233491358847,3,1.8500041961669922,0.21500396728517046,-4.987499237060547,-9.432498931884766,-0.14999771118164062,2,0.008570083001300466,-1.0905958912849152,62.41999816894531,1.0,65.65000152587889,1.641026644234944,66.63999938964844,0.008570083001300466
3935,2012-03-08,64.87999725341797,65.19999694824219,63.38999938964844,63.52000045776367,4825897.0,0.029677812755086297,-1.2345663604702912,2.666669159941059,56.56077269832956,69.7730264435794,0.5824904202525829,-1.2919948867254831,-5.0735389083679365,-10.142279066624326,32.50761129727021,2.1899986267089844,2.3589052868113924,0.8569976806640653,-3.2607941753127676,4.974789536640898,-1.2018982473243511,2.915893608652482,2.0512827064209063,52.6945401080146,-15.68370049314074,2.0588959279884156,3,-0.019994735717773438,-1.369995117187493,-6.8574981689453125,-11.302497863769531,0.69000244140625,3,-0.02157826403280072,1.1318627882507304,63.0099983215332,-1.0905958912849152,62.41999816894531,1.0,65.65000152587889,-0.02157826403280072
3936,2012-03-09,65.22000122070311,65.73000335693361,64.81999969482422,65.06999969482422,2656369.0,0.005240505266316475,-1.8000046950010413,0.11029549948808963,52.13089130480212,67.07141085901355,0.36208308458353144,-1.31840165274847,-5.1599026974714235,-10.331390613127354,33.035354032508316,0.9100036621093892,2.3063001714316442,0.9550016403198072,-2.8155795286220666,4.725582809261681,-0.9302889441511297,2.840292224790744,1.429802042253442,73.03923997729845,7.904633513222862,1.8852905844709378,3,-0.3599987030029155,-1.6499996185302521,-7.1975021362304545,-11.642501831054673,-0.5,4,-0.04921807480970941,-1.2345663604702912,64.87999725341797,1.1318627882507304,63.0099983215332,-1.0905958912849152,62.41999816894531,-0.04921807480970941
3937,2012-03-12,65.51999664306639,65.62999725341797,64.87999725341797,65.09999847412111,1876634.0,0.004599745733645522,1.3437522351763107,2.799959310309826,51.98472255467394,63.89243548480631,0.018578718215422896,-1.3082158184490567,-5.237839858987677,-10.504121933829254,33.5916166409275,0.75,2.258743935638016,1.0154972076415874,-2.4016015900105003,4.432596005293682,-0.6930521911844636,2.724046606467631,0.8652185248207758,93.9826185424795,31.273686278796006,1.708549398826047,3,-0.6599941253661967,-1.9499950408935334,-6.93749618530272,-11.702495574951158,-0.5099945068359233,0,-0.043192890130541506,-1.8000046950010413,65.22000122070311,-1.2345663604702912,64.87999725341797,1.1318627882507304,63.0099983215332,-0.043192890130541506
3938,2012-03-13,66.62000274658203,66.76000213623047,65.77999877929689,66.0,2933954.0,0.016788860803948813,1.1777815453735963,1.476203451407911,59.250947245701006,62.30042930001625,-1.190995597372293,-2.0909142952800153,-6.137435029341489,-11.482587850922059,34.01114005606879,1.2400054931640767,2.2286047419414814,1.8460031509399357,-1.3250527216356858,5.017059023515557,0.2604752146521321,3.4315310872277465,-4.380001068115234,96.90266868429248,34.22085516167448,1.58552793628781,3,-1.8750019073486328,-3.0500011444091726,-7.735002517700195,-12.777502059936523,-0.42000579833984375,1,-0.04608230836014171,1.3437522351763107,65.51999664306639,-1.8000046950010413,65.22000122070311,-1.2345663604702912,64.87999725341797,-0.04608230836014171
3939,2012-03-14,66.69000244140625,67.13999938964844,66.05999755859375,66.91000366210939,2974774.0,0.0010507308906979596,2.1765101875953685,-0.3548391066264919,58.12164047963614,59.31394036755104,-1.2707855669644346,-1.8866917375715104,-5.995953188399859,-11.432919145835612,33.780601869863936,1.0800018310546875,2.018460791142573,1.6805027008056612,-1.3113987238042881,4.6724041254156035,0.18455198850068655,3.176453413110636,-4.3596007537841786,88.00008138020833,25.514343778482697,1.4959507123049727,3,-1.9450016021728516,-3.1200008392333913,-7.425002098083496,-12.847501754760742,-3.0200042724609375,2,-0.07587346210905799,1.1777815453735963,66.62000274658203,1.3437522351763107,65.51999664306639,-1.8000046950010413,65.22000122070311,-0.07587346210905799
3940,2012-03-15,67.44000244140625,67.5,66.43000030517578,66.59999847412111,3165496.0,0.011246063465943701,1.2291681567842072,-3.8181786655566317,60.05876092314587,57.16457700458397,-2.223227487198443,-2.327580218661268,-6.540416674333343,-12.037715699378865,34.29464132665058,1.0699996948242188,1.6989560080989605,2.1585025787353516,-0.6658306169464794,4.9828357744171825,0.746335980894429,3.570669176576267,-4.917216845703123,97.76128538202481,31.536695800362153,1.412166597840916,3,-2.5700016021728516,-3.8600025177001953,-8.12500286102295,-12.695003509521484,-3.5100021362304688,3,-0.06791224296045839,2.1765101875953685,66.69000244140625,1.1777815453735963,66.62000274658203,1.3437522351763107,65.51999664306639,-0.06791224296045839
3941,2012-03-16,67.98000335693361,68.37999725341797,67.16999816894531,67.38999938964844,9944820.0,0.00800713072329029,-1.3494981667345654,0.7023823580167589,58.314201377500865,55.758622994511306,-2.85320436068659,-2.607473636130436,-6.837610966762284,-12.488095113394735,34.36513418541389,1.2099990844726562,1.5211961432321175,2.4485033035278434,-0.4030924077347606,5.3000990147904545,1.0227054478965414,3.8743011591591454,-5.15858489697267,88.57160295758969,22.948549492388466,1.4257978556313047,3,-2.670003890991225,-3.960004806518569,-8.605004310607924,-12.467504501342788,-2.790000915527358,4,-0.03545165553251739,1.2291681567842072,67.44000244140625,2.1765101875953685,66.69000244140625,1.1777815453735963,66.62000274658203,-0.03545165553251739
3942,2012-03-19,67.41999816894531,67.97000122070311,66.77999877929689,67.62000274658203,2028206.0,-0.008237792885180562,1.6444453863434272,-0.3389885301229665,53.488377594659234,55.95847552854143,-2.2526070675066876,-1.9289953375957936,-6.02824083802885,-11.85071464762251,33.576274138343045,1.2000045776367188,1.0677657777238494,1.7504983901977482,-1.189287913020479,4.690284693415975,0.2806052385886346,3.220391541806862,-4.153893405507809,63.076936620234726,1.0820756986959594,1.469893151609113,3,-2.1099987030029297,-3.229999542236328,-8.044999122619629,-11.592498779296875,-2.4199981689453125,0,-0.04004741948340573,-1.3494981667345654,67.98000335693361,1.2291681567842072,67.44000244140625,2.1765101875953685,66.69000244140625,-0.04004741948340573
3943,2012-03-20,67.23000335693361,68.62999725341797,66.91999816894531,67.87999725341797,3219346.0,-0.0028180779764426234,-1.6929028847424636,3.249895098226135,55.332805536725196,56.13812441279711,-1.4623409339296387,-1.6478546223976167,-5.644620606240849,-11.554922922859632,32.68322963857162,1.7099990844726562,0.6911775291049196,1.4490034103393725,-1.5523796877108538,4.450386508389592,-0.05168813868573352,2.9496949593644786,-3.554787194297667,45.52552285107891,-16.24907584561503,1.5006915490251098,3,-1.2200050354004048,-2.6450042724609517,-7.7775039672851705,-11.095005035400405,-1.980003356933608,1,-0.033020989288321756,1.6444453863434272,67.41999816894531,-1.3494981667345654,67.98000335693361,1.2291681567842072,67.44000244140625,-0.033020989288321756
3944,2012-03-21,67.25,68.02999877929689,66.69999694824219,67.59999847412111,2472937.0,0.00029743629433176544,1.198351797322746,0.5384642471477871,50.0448526226981,55.4141332932825,-0.9137321603609934,-1.500637752933315,-5.4670896551813115,-11.430569172070307,32.55098744827139,1.3300018310547017,0.4687818735608005,1.314000129699707,-1.6527181764265038,4.280718435825918,-0.16935902336339836,2.7973592827628124,-3.07930572828586,37.27276510448817,-19.778138504232302,1.483359153063104,3,-0.5250015258789062,-2.4150009155273438,-7.350000381469727,-11.115001678466797,-5.060001373291023,2,-0.015613428278926533,-1.6929028847424636,67.23000335693361,1.6444453863434272,67.41999816894531,-1.3494981667345654,67.98000335693361,-0.015613428278926533
3945,2012-03-22,65.91999816894531,67.20999908447266,65.29000091552734,66.94000244140625,4835579.0,-0.0197769789004415,1.4615399663523612,2.914310626702879,46.9696930775475,54.84066682358754,0.6473876571027688,-0.06861754893733973,-3.9735089457508153,-9.972864040249405,31.855451152841717,1.9599990844726562,0.7161415771721238,-0.0830015182495174,-2.980495136616824,2.814492100117782,-1.5317483274331636,1.3657452909341288,-1.3033735990607909,18.862213897391385,-34.688784482100125,1.4487468091836502,3,0.8349990844726562,-1.0849990844726562,-5.457497596740723,-9.349998474121094,-4.60999679565429,3,-0.03413228250148781,1.198351797322746,67.25,-1.6929028847424636,67.23000335693361,1.6444453863434272,67.41999816894531,-0.03413228250148781
3946,2012-03-23,65.84999847412111,66.69999694824219,64.58000183105469,65.98000335693361,2945959.0,-0.0010618886038923359,1.7006443712278532,0.12745523359313057,50.91239427795774,54.72151923728575,0.9120636289333675,0.09692417613311477,-3.71867307973757,-9.803491531736611,30.516137249805965,2.1199951171875,0.9134177806121073,-0.21050128936765589,-3.0440576221794373,2.6230550434441255,-1.6272794557735466,1.2062768770382348,2.779998779296861,31.357977247424724,-24.890160209878776,1.4167781664058918,3,0.7550010681152202,-0.43000030517579546,-5.387497901916518,-9.27999877929689,-4.9300003051757955,4,-0.029157148267814792,1.4615399663523612,65.91999816894531,1.198351797322746,67.25,-1.6929028847424636,67.23000335693361,-0.029157148267814792
3947,2012-03-26,67.06999969482422,67.37999725341797,65.73000335693361,66.01000213623047,2311392.0,0.018526974168155297,-1.0370356416246131,-8.153521126760563,75.97764886901751,56.580041639876455,-0.07258019897625445,-1.079170489311167,-4.74552203876587,-10.883922835696595,29.229904899807845,1.6499938964843608,0.966639280427728,0.9464998245239258,-1.9194492906385676,3.8124489396864263,-0.4864747330573209,2.3794743821051725,1.478997650146482,61.481498226399246,-1.7561860302473775,1.43297455758125,3,-0.4650001525878906,-1.635000228881836,-6.41249942779541,-10.305000305175781,-7.579998016357422,0,-0.028030375159865173,1.7006443712278532,65.84999847412111,1.4615399663523612,65.91999816894531,1.198351797322746,67.25,-0.028030375159865173
3948,2012-03-27,67.19999694824219,68.23999786376953,67.0,67.47000122070311,2572178.0,0.0019382325034960068,-2.7014962763898063,-0.2547215984337978,74.67607655093931,58.4194234255768,-0.12477464604711486,-1.218062467955633,-4.704921149751087,-10.85764720042286,27.794950497424054,1.2399978637695312,1.0959876979008527,1.0424970626831112,-1.8591693122081807,3.944163437574403,-0.4083361247625277,2.49333025012875,1.2696204864501937,71.5846436380995,2.197241240982663,1.450833187445645,3,-0.5949974060058594,-1.7649974822998047,-5.684995651245117,-9.589996337890625,-8.21999740600586,1,-0.03273805131176777,-1.0370356416246131,67.06999969482422,1.7006443712278532,65.84999847412111,1.4615399663523612,65.91999816894531,-0.03273805131176777
3949,2012-03-28,65.98000335693361,67.52999877929689,65.83000183105469,67.05000305175781,2518966.0,-0.018154667361789056,-1.4817423942885672,3.962899124046497,57.015348324841206,58.08126647020963,1.0995429052072296,0.008676832929168654,-3.332725516191374,-9.492955943978046,25.695762420229812,1.6999969482422017,1.189807642939357,-0.18149662017820845,-3.0818886595908026,2.7188954192343786,-1.6316926398845055,1.2686993995280886,2.411821765686014,38.251449273852174,-31.874068505492104,1.450196019706295,3,0.6249961853027202,-0.5450038909912251,-4.082504272460952,-8.165004730224624,-8.520004272460952,2,-0.0110640090905193,-2.7014962763898063,67.19999694824219,-1.0370356416246131,67.06999969482422,1.7006443712278532,65.84999847412111,-0.0110640090905193
3950,2012-03-29,64.95999908447266,66.05000305175781,64.16999816894531,65.80000305175781,3808931.0,-0.01545929403705859,1.8059691295114355,0.7850506606202019,48.47416526600369,56.987929124487714,1.9341611645676124,0.8949982898205917,-2.168588890662363,-8.319623225110433,23.30844560618036,1.8800048828125,1.057687294356839,-1.087500953674322,-3.988637877733936,1.8136359703852918,-2.538069415704129,0.36306750835548485,3.3555895723156652,19.410343360270534,-48.26684170761979,1.4505684620298074,3,1.4399986267089844,0.47500038146972656,-3.0625,-7.145000457763672,-7.3899993896484375,3,-0.042641633263596934,-1.4817423942885672,65.98000335693361,-2.7014962763898063,67.19999694824219,-1.0370356416246131,67.06999969482422,-0.042641633263596934
3951,2012-03-30,65.58999633789061,65.76000213623047,64.91999816894531,65.27999877929689,2761249.0,0.00969823371762546,1.584591187586563,-0.36904296963693584,50.395478570018454,56.6442736773054,1.0387213264267814,0.192156054244208,-2.6241739943469895,-8.794744445052643,20.788049860065065,0.8400039672851562,0.9509368494140631,-0.40500354766847124,-3.29898849766964,2.488981402332705,-1.8519960226690557,1.0419889273321132,2.5597686993839943,34.88939251644409,-28.243356200086268,1.446992475000588,3,0.8100013732910298,-0.15499687194822798,-3.482497215270982,-7.649997711181626,-7.3799972534179545,4,-0.06525377654468756,1.8059691295114355,64.95999908447266,-1.4817423942885672,65.98000335693361,-2.7014962763898063,67.19999694824219,-0.06525377654468756
3952,2012-04-02,66.61000061035156,66.62000274658203,65.12999725341797,65.58999633789061,2854765.0,0.01555121709728935,1.865371636491681,3.290362276038938,49.942975256219874,56.04540364613815,-0.12098727641463825,-0.7928918734207855,-3.4723708576955374,-9.674723048538098,19.47697846001046,1.4900054931640625,0.7645011613773534,0.5670007705688533,-2.3347257333798552,3.468727274517562,-0.8838624814055009,2.0178640225432076,1.3805737521898749,59.95092443149759,1.044823164926676,1.4508632519743527,4,-0.4050025939941406,-1.1750011444091797,-3.857499122619622,-8.159999847412102,-7.850002288818359,0,-0.08542264508735031,1.584591187586563,65.58999633789061,1.8059691295114355,64.95999908447266,-1.4817423942885672,65.98000335693361,-0.08542264508735031
3953,2012-04-03,65.69000244140625,66.94999694824219,65.61000061035156,66.90000152587889,2245401.0,-0.013811712363238415,1.045811663162554,-1.1862686433197893,44.80249216440162,55.462919150771874,0.623116256762259,0.4054345705891649,-2.3802987350503457,-8.612080858301184,20.27480903052101,1.339996337890625,0.5342647085917918,-0.5164976119995117,-2.876644752904852,1.8436495289058286,-1.6965711824521748,0.6635759584531513,2.147748873391336,45.23821417704714,-9.57511292587315,1.18007357045267,4,0.5149955749511719,-0.2550029754638672,-2.8125009536743093,-7.159999847412102,-8.000003814697273,1,-0.09438271475891158,1.865371636491681,66.61000061035156,1.584591187586563,65.58999633789061,1.8059691295114355,64.95999908447266,-0.09438271475891158
3954,2012-04-04,63.54999923706055,65.45999908447266,63.43000030517578,65.19999694824219,3902421.0,-0.032577304381355865,-1.148151885857532,1.363635503824174,32.334224353432916,53.836755959203586,2.439633411709309,2.727824552778344,-0.10662686787243558,-6.335639364186896,21.18772780031746,2.2600021362304688,0.3522204358759211,-2.6835008621215763,-4.897508527105103,-0.4694931971380498,-3.7905046946133325,-1.5764970296298202,4.141041951902949,3.409063816044719,-44.07259456884181,1.1070038324917604,4,2.2849998474121094,1.885000228881836,-0.37000083923339844,-4.909999847412109,-6.259998321533203,2,-0.07191187647031672,1.045811663162554,65.69000244140625,1.865371636491681,66.61000061035156,1.584591187586563,65.58999633789061,-0.07191187647031672
3955,2012-04-05,63.47999954223633,64.12999725341797,62.5099983215332,63.79999923706055,3924525.0,-0.0011014900970037766,2.3061346827559364,0.19393947800997371,28.65272745500613,51.3634596455423,2.377098080366082,2.832801384353104,0.0748056046552037,-6.123273498817802,21.22740807608895,1.6199989318847656,0.13442400209112293,-2.6835006713867244,-5.151633905951314,-0.21536743682214166,-3.9175672886690194,-1.4494340541044295,3.955379193699912,21.846881097395954,-19.592937000832823,1.2340666172822918,4,1.894998550415039,1.9549999237060547,0.47750186920166016,-4.44999694824218,-6.1399993896484375,3,-0.09483302616847489,-1.148151885857532,63.54999923706055,1.045811663162554,65.69000244140625,1.865371636491681,66.61000061035156,-0.09483302616847489
3956,2012-04-10,62.0099983215332,63.86000061035156,62.0099983215332,62.75,3845649.0,-0.023156919207679927,-3.9999948450153875,2.3125074505877024,26.37553235048449,45.85211336570529,3.626474978890897,4.268853123500421,1.6259813755570036,-4.512899219845593,21.099148167841342,1.8500022888183594,-0.06321296577397106,-3.993001747131345,-7.063460982086923,-0.9225425121757738,-5.528231364609127,-2.457772129653563,5.0313499812507985,0.0,-37.10409256412943,1.5352296174777857,4,3.114999771118164,3.309999465942383,2.225003242492676,-2.9799957275390554,-5.189998626708984,1,-0.07160133441202143,2.3061346827559364,63.47999954223633,-1.148151885857532,63.54999923706055,1.045811663162554,65.69000244140625,-0.07160133441202143
3957,2012-04-11,62.68999862670898,63.290000915527344,61.31000137329102,61.84000015258789,3402378.0,0.010965978448343794,-1.0733022564680303,-1.1486439812977063,30.98825271190165,40.99791071692333,2.525406711090106,3.5478666955042613,1.0583302750231383,-5.038604781008694,21.075061540489067,1.979999542236321,-0.11872741184276947,-3.171501541137708,-6.5781177475920956,0.23511466531667935,-4.874809644364895,-1.4681934379105215,3.8482146779499473,24.468055605343338,-11.09280556859457,1.703308103227193,4,1.7300014495849823,2.280000686645515,1.5450029373169016,-2.9249973297119,-5.75,2,-0.07146274749362691,-3.9999948450153875,62.0099983215332,2.3061346827559364,63.47999954223633,-1.148151885857532,63.54999923706055,-0.07146274749362691
3958,2012-04-12,63.54999923706055,64.0,62.31000137329102,62.81000137329102,4241763.0,0.013718306415549497,1.0609747020348075,0.8705872849180052,35.52425660430521,38.610011636863774,1.2216778630639453,2.5782654719010623,0.35619369112127686,-5.712515291729076,20.364238220699356,1.6899986267089773,-0.21662905578101288,-2.1580007553100558,-5.6948853704695495,1.3788838598494308,-3.9264430628898026,-0.3895584477303089,2.360828635834224,53.9758819079379,17.86191433387622,1.7684423075797444,4,0.5799999237060547,1.4200000762939453,0.685002326965332,-3.619997024536133,-6.079998016357415,3,-0.07537373679044757,-1.0733022564680303,62.68999862670898,-3.9999948450153875,62.0099983215332,2.3061346827559364,63.47999954223633,-0.07537373679044757
3959,2012-04-13,61.63000106811523,63.66999816894531,61.15999984741211,63.54999923706055,4298211.0,-0.030212402706460306,1.3240767885841442,-2.594599610281189,33.95662885731686,36.99695203589857,2.7488034547370077,4.321299556444679,2.3792160421974202,-3.603248138881739,19.630504051272464,2.509998321533203,-0.7548543517837203,-3.8249988555908274,-7.766837631191855,0.11683992001019305,-5.795918243391334,-1.8540794677903136,3.728727624827094,15.824970747539794,-21.54296440735098,1.9709193878005116,4,2.424997329711921,3.264997482299812,2.3750009536743235,-1.6999988555908132,-3.3100013732910085,4,-0.06392994277335229,1.0609747020348075,63.54999923706055,-1.0733022564680303,62.68999862670898,-3.9999948450153875,62.0099983215332,-0.06392994277335229
3960,2012-04-16,62.86000061035156,63.5,61.5,61.70000076293945,3476801.0,0.019957804980027527,-1.5641003068872341,-0.6041671633725113,39.71094936349942,35.809782124063126,1.329392385698668,2.8781490127345535,1.2496371413264882,-4.630354178826494,18.699624533297605,2.0,-1.2879753134294276,-2.365999221801758,-6.354163475225448,1.6221650316219254,-4.360081348513603,-0.37191709508991266,1.9109060442165315,59.85917857752096,20.833337974397075,1.9940821267118423,4,1.194997787475586,2.0349979400634766,1.1825017929077148,-2.9299983978271484,-6.08000183105468,0,-0.08860960293893105,1.3240767885841442,61.63000106811523,1.0609747020348075,63.54999923706055,-1.0733022564680303,62.68999862670898,-0.08860960293893105
3961,2012-04-17,65.56999969482422,65.62999725341797,63.13999938964844,63.25,4624348.0,0.04311166175881942,1.0409861951440678,2.0,45.318351078902346,35.29593499325007,-1.5463575357859156,-0.022829412311892838,-1.3534602782044942,-7.10942240728167,16.898629225956935,2.7699966430664062,-1.5033103052384291,0.4645000457763615,-3.3133941502235444,4.2423942417762746,-1.4244470522235986,2.3534471437763145,-4.409999847412109,98.65777195948397,59.89174975162806,1.8889470979999559,4,-1.5150012969970703,-0.6750011444091797,-1.3849973678588867,-5.639997482299805,-8.489997863769531,1,-0.1255147106991059,-1.5641003068872341,62.86000061035156,1.3240767885841442,61.63000106811523,1.0609747020348075,63.54999923706055,-0.1255147106991059
3962,2012-04-18,64.72000122070311,65.41999816894531,64.31999969482422,65.33999633789061,2674877.0,-0.012963222175951916,1.820513322117351,-0.2672393098027867,42.59260440855091,35.05039190926665,-1.1093046171419303,0.6477301513674263,-0.4052002132014678,-6.043865088848797,15.32764125247753,1.25,-1.590698762319093,-0.25049858093262856,-3.8697892385478525,3.3687920766825883,-2.0601439097402334,1.5591467478749834,-3.4706014251708837,79.64213510521968,43.1674103685068,1.80964532880761,4,-1.3250026702880717,0.17499732971192827,-0.5049991607665874,-4.789999008178697,-7.670001983642564,2,-0.12206429815937303,1.0409861951440678,65.56999969482422,-1.5641003068872341,62.86000061035156,1.3240767885841442,61.63000106811523,-0.12206429815937303
3963,2012-04-19,65.01000213623047,66.59999847412111,64.84999847412111,65.15000152587889,5311143.0,0.004480854605339424,-6.608584602116767,0.22580724552074888,46.93231846172923,36.67240236574402,-1.6828802628148551,0.1927680427967715,-0.5760695733582963,-6.150997147209125,13.3696283674655,1.8799972534179972,-1.7495890113301584,0.15050239562988565,-3.309685976256887,3.610690767516658,-1.5795917903135006,1.880596581573272,-3.67299039154053,70.77211876333635,33.09606383202923,1.7300941859433854,4,-1.13000297546386,-0.11500358581542969,-0.7950000762939453,-4.825000762939446,-8.000003814697266,3,-0.12413479840549069,1.820513322117351,64.72000122070311,1.0409861951440678,65.56999969482422,-1.5641003068872341,62.86000061035156,-0.12413479840549069
3964,2012-04-20,66.19999694824219,66.26000213623047,65.23999786376953,65.37000274658203,4653575.0,0.018304795768473436,1.1473670684795092,-5.9285558583112286,53.87984416551684,39.47541533357855,-2.7462380453406183,-1.1382841104228731,-1.620655074879636,-7.165793024121854,11.496209155868028,1.25,-1.9695842395696275,1.3929973602294865,-1.944149479923766,4.730144200382739,-0.27557605984713973,3.0615707803061127,-4.652465734374999,92.15683047929042,50.01518518359234,1.668573420076627,4,-2.319997787475579,-1.3049983978271484,-2.0424957275390625,-5.649995803832994,-8.249996185302734,4,-0.13187305332301624,-6.608584602116767,65.01000213623047,1.820513322117351,64.72000122070311,1.0409861951440678,65.56999969482422,-0.13187305332301624
3965,2012-04-23,63.66999816894531,65.76999664306639,63.22999954223633,65.62000274658203,3982404.0,-0.03821750598077711,1.2577828565228313,-2.349419518517497,44.63087677885895,41.503786936731274,-0.20836553382665102,1.2801409858156774,1.000627724191105,-4.529094145256494,10.819135887975921,2.9699974060058594,-2.141908088473457,-1.0245014190673771,-4.355361566910986,2.306358728776239,-2.6899314929891887,0.6409286548544273,-1.920368264667971,15.31788784787065,-26.595161654224384,1.6654300739218073,4,0.21000099182129617,1.2250003814697266,0.4875030517578125,-2.3599967956542898,-6.879997253417969,0,-0.08402699274350733,1.1473670684795092,66.19999694824219,-6.608584602116767,65.01000213623047,1.820513322117351,64.72000122070311,-0.08402699274350733
3966,2012-04-24,63.93000030517578,64.33999633789061,63.0099983215332,64.26000213623047,2953697.0,0.00408358950381249,4.428671524663934,0.16923131096165359,42.1728940726005,42.74652486569781,-0.1870435436228064,0.9158798382613611,0.8703402784953482,-4.664153243256706,10.652706766205617,1.3299980163574077,-1.9756061028751617,-0.6684993743896541,-3.9696778281053042,2.632679079325996,-2.319088601247472,0.9820898524681709,-1.9863556581046922,25.626795112512212,-13.42606958232436,1.650589226857824,4,-0.05000114440917258,0.9649982452392578,0.2950000762939453,-2.6100006103515625,-7.549999237060554,1,-0.11184109951114818,1.2577828565228313,63.66999816894531,1.1473670684795092,66.19999694824219,-6.608584602116767,65.01000213623047,-0.11184109951114818
3967,2012-04-25,65.19000244140625,65.66000366210939,63.959999084472656,64.37999725341797,3926905.0,0.01970909010191968,-1.0606097036561122,-2.4545475562953714,48.568155709570874,44.195846988505096,-1.1791240252297257,-0.5187870022911909,-0.25391461956382955,-5.805306791489578,9.859609903382738,1.730003356933608,-1.725018285679809,0.6855026245117131,-2.420664240859267,3.7916694898826933,-0.8675808081737841,2.238586057197203,-3.060103641253157,60.724346161978815,21.52633968483279,1.553083432685491,4,-1.3100032806396413,-0.29500389099121094,-0.5250034332275391,-3.430004119873047,-11.130001068115227,2,-0.1244055883820675,4.428671524663934,63.93000030517578,1.2577828565228313,63.66999816894531,1.1473670684795092,66.19999694824219,-0.1244055883820675
3968,2012-04-26,65.0,65.69000244140625,64.43000030517578,65.51999664306639,3728059.0,-0.002914594788932967,1.930209451487274,-0.6419670525294402,54.67440657593866,46.49782229057419,-0.8513357582793475,-0.5291851585650562,0.056307068480606404,-5.505615018170381,8.591343359938456,1.2600021362304688,-1.2890358586820412,0.6055000305175753,-2.2439546226250116,3.454954683660162,-0.819227296053711,2.0302273570888687,-2.6912972128881876,61.230749006125805,16.782540312309948,1.4247273265712928,4,-0.9500007629394531,-0.10500144958496094,-0.2500009536743164,-3.240001678466797,-11.520000457763672,3,-0.1223077040452224,-1.0606097036561122,65.19000244140625,4.428671524663934,63.93000030517578,1.2577828565228313,63.66999816894531,-0.1223077040452224
3969,2012-04-27,65.25,65.25,62.93000030517578,63.59000015258789,7224633.0,0.0038461538461538325,1.795180612144067,-3.192328007394779,55.64053732532075,48.267776508554334,-0.5965740027629209,-0.8818944964681492,-0.09226844342489926,-5.636173131584485,8.343951705274586,2.3199996948242188,-0.9220784269685964,0.8920001983642578,-1.8898403590267066,3.6738407557552293,-0.4989200803312315,2.28292047705974,-2.769645385407813,81.69023543697186,32.96277996473157,1.390920278695485,4,-0.4850006103515625,-0.5500011444091797,0.04749870300292969,-3.365001678466797,-11.799999237060547,4,-0.12628355062784358,1.930209451487274,65.0,-1.0606097036561122,65.19000244140625,4.428671524663934,63.93000030517578,-0.12628355062784358
3970,2012-04-30,62.18999862670898,63.72999954223633,62.13999938964844,63.459999084472656,4592997.0,-0.04689657277074366,-1.3211699156589267,-0.7650605870497953,50.52083425315814,48.84583019458276,2.635549025701458,2.065862985618402,3.0350463147056317,-2.469638595893578,9.21968434071195,3.1100006103515625,-0.7280996562922439,-2.029501152038584,-4.957144574501761,0.8981422704246,-3.4933228632701727,-0.5656794408069956,4.409999847412131,1.4084280022176952,-51.2734067622124,1.4638217112315908,4,2.1800003051757884,2.510000228881843,3.5900001525878977,0.30500030517578836,-7.529998779296868,0,-0.06817813084737001,1.795180612144067,65.25,1.930209451487274,65.0,-1.0606097036561122,65.19000244140625,-0.06817813084737001
3971,2012-05-02,61.31000137329102,63.1500015258789,60.709999084472656,62.790000915527344,4581214.0,-0.014150141065287336,1.2181832683968126,1.1653535502203092,46.05263847048939,49.23027842368703,3.182378432242537,2.749754551154858,3.94192601625047,-1.47532805861389,10.351907095910848,2.440002441406243,-0.35813352712722235,-2.6954986572265582,-5.820397252669871,0.42939993821675415,-4.257947954948214,-1.133049359504902,5.200797119140638,12.048230609784452,-42.37649954704303,1.5624492977216549,5,2.3449974060058594,3.164997100830071,4.48499679565429,1.3799972534179616,-5.560001373291023,2,-0.0737237050484354,-1.3211699156589267,62.18999862670898,1.795180612144067,65.25,1.930209451487274,65.0,-0.0737237050484354
3972,2012-05-03,60.91999816894531,62.22999954223633,60.38999938964844,61.72000122070313,3638762.0,-0.0063611677639858755,1.0219785287003618,0.5405427697288288,42.269249477861884,48.71215964770177,3.326479865558724,2.8370788078496574,4.300674214997528,-0.9842539561168877,11.103082854045748,1.8400001525878906,-0.15161384219351248,-2.801001739501956,-5.963339330232998,0.36133585122909295,-4.382170534867484,-1.219832944136435,5.358768347167995,9.999971209848535,-42.64404889501104,1.5811687953655236,5,2.4050025939941406,3.395000457763672,5.092500686645508,1.7700004577636719,-5.44999694824218,3,-0.07452392050701673,1.2181832683968126,61.31000137329102,-1.3211699156589267,62.18999862670898,1.795180612144067,65.25,-0.07452392050701673
3973,2012-05-04,59.4900016784668,60.81999969482422,59.13999938964844,60.72999954223633,3573842.0,-0.023473350844706253,1.3662006640805493,1.5499914169638802,43.52300295246548,47.561399512918285,4.348400952613957,3.982980498256282,5.671193830096911,0.5760889495947907,11.879144928659976,1.779998779296875,-0.2821816148737355,-3.9209981918334975,-7.46334873478898,-0.3786476488780153,-5.692173463311235,-2.14982292035576,6.4354388100586135,5.72835112692764,-49.44260238279216,1.7711752714777393,5,2.964996337890618,4.1999969482421875,6.529997825622559,3.1999969482421875,-3.6599998474121094,4,-0.09127584723436366,1.0219785287003618,60.91999816894531,1.2181832683968126,61.31000137329102,-1.3211699156589267,62.18999862670898,-0.09127584723436366
3974,2012-05-07,58.97999954223633,59.1500015258789,57.61999893188477,58.0,4294599.0,-0.008572905057003366,1.3181795850660813,-0.7903235730238911,37.721515014335324,46.793692650193435,4.164482570787243,4.356410630529446,6.141968720982504,1.2229384460258927,12.972840613476958,1.8700027465820241,-0.32304596053496937,-4.202500343322754,-8.259317172377877,-0.14568351426763115,-6.230908757850315,-2.1740919287951925,6.402605658378931,22.258600237247833,-30.98424638152173,2.028408414527562,5,2.6750011444091797,3.5949993133545064,7.039999961853027,3.7349987030029297,-3.1499977111816406,0,-0.09325195053725599,1.3662006640805493,59.4900016784668,1.0219785287003618,60.91999816894531,1.2181832683968126,61.31000137329102,-0.09325195053725599
3975,2012-05-08,57.459999084472656,58.97000122070313,56.86000061035156,58.97000122070313,3970056.0,-0.025771455909815333,1.7946988414452207,-1.5408192260832065,22.245036716133313,44.57948627725264,5.264584846270125,5.694229513240359,7.5904082985479135,2.8806397006442097,13.75952650880129,2.1199989318847656,-0.542005992426553,-5.421500778198244,-10.212300344989288,-0.6307012114072066,-7.816900561593769,-3.026100994802725,7.1463454892695495,9.53892506819757,-36.391181924143126,2.3953997833955194,5,3.81500244140625,4.444999694824219,8.5600004196167,5.60999870300293,-1.6699981689453125,1,-0.06978765028586331,1.3181795850660813,58.97999954223633,1.3662006640805493,59.4900016784668,1.0219785287003618,60.91999816894531,-0.06978765028586331
3976,2012-05-09,57.56999969482422,58.2400016784668,56.45000076293945,57.7599983215332,3999919.0,0.001914385870244173,2.1130306136326698,0.12582672709542733,24.224945529874347,41.87468514617525,4.6461339868576985,5.517421237475901,7.404781201251382,2.901595581401338,14.398431097573292,1.7900009155273438,-1.02858967441081,-5.089500236511228,-10.430261113313335,0.251260640290873,-7.7598806749122815,-2.4191197981101737,6.106783603311108,19.377148242598956,-21.367894270471005,2.6703804384010508,5,3.500001907348633,4.129999160766602,8.347498893737793,5.499998092651367,-2.470001220703125,2,-0.05054715759662809,1.7946988414452207,57.459999084472656,1.3181795850660813,58.97999954223633,1.3662006640805493,59.4900016784668,-0.05054715759662809
3977,2012-05-10,58.209999084472656,58.5,57.0099983215332,58.08000183105469,4550344.0,0.011116890620827657,3.1971932388433393,-0.6842010159214569,26.09000538671691,38.69864056959506,3.2541009760671926,4.769096776251089,6.659248807052052,2.388342829667188,14.689028848773166,1.4900016784667969,-1.1542885556196296,-4.225500869750974,-9.924647802240457,1.4736460627385028,-7.0750743359957085,-1.3759274035062319,4.455034658735251,40.274570977392024,3.1902856772107953,2.8495734662447387,5,2.6400012969970703,3.489999771118164,7.7074995040893555,4.85999870300293,-2.299999237060547,3,-0.042260764871388745,2.1130306136326698,57.56999969482422,1.7946988414452207,57.459999084472656,1.3181795850660813,58.97999954223633,-0.042260764871388745
3978,2012-05-11,58.7599983215332,58.97000122070313,57.349998474121094,57.91999816894531,2771532.0,0.009448535401321845,1.5714207863688618,6.461676154703914,22.606791113388326,35.02822432382479,1.928695751275022,4.049461050538788,5.985042848221752,1.9785167704568423,15.332462872666913,1.6200027465820384,-1.2641562719202142,-3.4360015869140597,-9.336961509055584,2.4649583352274647,-6.386481547984815,-0.4855216258432975,3.034930804437117,85.55544095768677,53.14739785765346,2.9504799610707617,5,1.3300018310546875,2.940000534057617,7.060000419616699,4.309999465942383,-2.6599998474121094,4,-0.05599042196746318,3.1971932388433393,58.209999084472656,2.1130306136326698,57.56999969482422,1.7946988414452207,57.459999084472656,-0.05599042196746318
3979,2012-05-14,57.68999862670898,58.33000183105469,57.02000045776367,58.0,3003165.0,-0.01820966176631278,1.7010197380063787,-0.3690491868792688,25.33004824708145,32.22924810092738,2.0266583259050392,5.069043597433925,6.935828811469527,3.1559482026273358,15.52923693125828,1.7399978637695312,-1.667676902600661,-4.309001159667979,-10.543182318320682,1.9251799989847314,-7.426091738994337,-1.1919105803416272,3.356640528437019,49.20625549687138,14.031807171799677,3.117090579326354,5,2.1100025177002024,3.8350009918213033,8.130000114440925,5.379999160766609,-0.5,0,-0.032241234874863745,1.5714207863688618,58.7599983215332,3.1971932388433393,58.209999084472656,2.1130306136326698,57.56999969482422,-0.032241234874863745
3980,2012-05-15,57.290000915527344,58.25,56.61999893188477,58.0,2913013.0,-0.0069335711683731205,1.6942186800506829,2.2903094813264717,22.92007246056643,29.658962988713718,1.853400959487594,5.3022017624295685,7.166308157613429,3.670125926555471,15.786571130744209,1.6300010681152273,-2.2435343903154177,-4.430498886108396,-10.991803683038512,2.130805910821728,-7.711151284573461,-1.1498464876433374,3.113108864709737,33.333333333333236,-2.922884933944893,3.280652398465061,5,2.049999237060547,4.234998703002937,8.344998359680176,6.164997100830078,-0.420001983642571,1,-0.025484361339518702,1.7010197380063787,57.68999862670898,1.5714207863688618,58.7599983215332,3.1971932388433393,58.209999084472656,-0.025484361339518702
3981,2012-05-16,57.34000015258789,57.9900016784668,56.33000183105469,56.86999893188477,3623565.0,0.0008727393307998987,-1.1419416128095452,-0.6619744038856133,14.479625199926403,26.571226957832,1.3198290016465108,4.852824945477195,6.9632191530219245,3.732084186509489,17.38569574917044,1.6599998474121094,-2.9226871699864603,-3.9689996719360323,-10.546063585038652,2.6080642411665877,-7.257531628487342,-0.6804677153847223,2.509674365227525,38.25752102418855,4.885831152682329,3.288531956551309,5,1.2350006103515625,4.125000000000007,8.064998626708984,6.304998397827148,-0.9900016784667969,2,-0.027031727117820536,1.6942186800506829,57.290000915527344,1.7010197380063787,57.68999862670898,1.5714207863688618,58.7599983215332,-0.027031727117820536
3982,2012-05-17,56.81999969482422,57.79999923706055,56.52000045776367,57.54999923706055,1978665.0,-0.009068720899544691,1.0812996027130881,-1.5531864813973353,14.059743939222273,23.29753151191608,1.337763398285098,5.007361207603182,7.352846486151165,4.358961536689193,19.071239049035572,1.279998779296875,-3.3437956919513496,-4.094000053405765,-10.75686014088339,2.5688600340718537,-7.42543009714457,-0.7625700096669519,2.466527193109478,18.560529433864065,-10.820915188942646,3.3314300437388096,5,0.9200019836425781,4.645000457763679,8.402498245239258,6.82499885559082,-2.729999542236328,3,-0.030271052973268486,-1.1419416128095452,57.34000015258789,1.6942186800506829,57.290000915527344,1.7010197380063787,57.68999862670898,-0.030271052973268486
3983,2012-05-18,56.93999862670898,57.56000137329102,56.0099983215332,56.209999084472656,5064915.0,0.002111913631278828,-1.7433656400752262,-0.9999999999999902,13.066648039634842,20.558101848060474,0.9141385018106334,4.4815503405753105,7.205309409668594,4.342193548383854,20.97527456629491,1.5500030517578196,-3.6384532669814362,-3.5705009460449304,-10.166022522472765,3.0250206303828975,-6.868261734258844,-0.27274015783101646,1.8734842521240793,40.086159411353336,16.60589482846831,3.2977607882139144,5,0.5500011444091868,4.364999771118178,7.7550010681152415,6.704999923706062,-4.19999694824218,4,-0.018089195717221562,1.0812996027130881,56.81999969482422,-1.1419416128095452,57.34000015258789,1.6942186800506829,57.290000915527344,-0.018089195717221562
3984,2012-05-21,57.47000122070313,57.86000061035156,56.5099983215332,56.95000076293945,2666112.0,0.009308089335737124,1.0769278170822243,0.7123298408800104,22.935786639368914,20.634851839531102,0.16474172200808823,3.4403740000270773,6.634339192270595,3.932006214637788,22.890995321537588,1.3500022888183594,-3.8453107008643386,-2.6039985656738196,-8.75461525161139,3.5466181202637515,-5.679306908642602,0.4713097772949624,0.8388544378159537,65.17865201642394,37.299263291331485,3.075308342968785,5,0.019998550415031957,3.8349971771240234,7.079998016357415,6.174997329711907,-4.420001983642585,0,-0.02383857173276871,-1.7433656400752262,56.93999862670898,1.0812996027130881,56.81999969482422,-1.1419416128095452,57.34000015258789,-0.02383857173276871
3985,2012-05-22,58.31999969482422,58.38000106811523,57.56000137329102,58.0,2865789.0,0.014790298522124878,2.727250658898655,0.615383486776942,32.79630523026242,21.58722513957422,-0.6151234827581149,2.286232697633139,5.69212060960956,3.195527732099386,24.281409209657273,0.9099998474120952,-3.9768200550469572,-1.4865001678466783,-7.4408368351737835,4.467836499480427,-4.463668501510234,1.4906681658168779,-2.3100013732910156,97.46829941958754,64.79445220190335,2.9771683336635544,5,-0.8299999237060547,2.984998703002937,6.154998779296875,5.32499885559082,-5.229999542236328,1,-0.01937587575494326,1.0769278170822243,57.47000122070313,-1.7433656400752262,56.93999862670898,1.0812996027130881,56.81999969482422,-0.01937587575494326
3986,2012-05-23,56.77999877929688,57.83000183105469,56.36999893188477,57.7599983215332,4043858.0,-0.02640605150181452,1.607132760905019,-3.0625014901175183,28.96340990643135,21.90649230843138,0.8951674497097599,3.4394508997704065,7.109144071474816,4.829749719817443,25.813913223049013,1.950000762939446,-4.013367181197445,-2.6690010070800696,-8.43655857222948,3.0985565580693333,-5.552779789654771,0.21477777549463184,-0.7226004028320361,32.48943313986281,-2.926410990533867,2.883778782574702,5,0.710000991821282,4.524999618530273,7.694999694824212,7.020000457763665,-4.889999389648445,2,0.0015850678852198374,2.727250658898655,58.31999969482422,1.0769278170822243,57.47000122070313,-1.7433656400752262,56.93999862670898,0.0015850678852198374
3987,2012-05-24,57.08000183105469,57.56999969482422,56.29999923706055,57.41999816894531,3768970.0,0.0052836044066135734,2.9687552154113916,0.34693520071934575,36.16533269098114,23.41299692816391,0.46714269085725846,2.6358560872937744,6.677442870279002,4.606709858392094,28.178711574272437,1.2700004577636719,-3.666459590668019,-1.9634979248046847,-7.141830426214625,3.2148345766052557,-4.552664175509655,0.6256683259002855,-0.9761514007568337,45.14777508442235,5.729772976233072,2.589166250704972,5,0.11499786376953125,4.224996566772468,7.394996643066406,7.004997253417969,-2.3800010681152344,3,-0.012789126375543192,1.607132760905019,56.77999877929688,2.727250658898655,58.31999969482422,1.0769278170822243,57.47000122070313,-0.012789126375543192
3988,2012-05-25,57.04999923706055,57.72000122070313,56.22000122070313,57.16999816894531,3208931.0,-0.0005256235639750084,1.4590062441958709,0.35294183645992283,38.27460803190437,24.851281348699793,0.25599360636759627,2.149955955385579,6.537221441550386,4.69496228927153,30.640046811139204,1.5,-3.3757625160026237,-1.5960004806518526,-6.01380844282324,2.821807481519535,-3.80490446173755,0.6129035004338448,-0.9006257940063449,38.42583680512009,-3.032065773223799,2.2089039810856943,5,0.14500045776367188,4.254999160766609,7.094999313354492,7.094999313354492,-1.7999992370605469,4,-0.05188429665306282,2.9687552154113916,57.08000183105469,1.607132760905019,56.77999877929688,2.727250658898655,58.31999969482422,-0.05188429665306282
3989,2012-05-28,57.0099983215332,58.18000030517578,56.93999862670898,57.75,1942165.0,-0.0007011554086289173,-1.8181822122616065,6.166735543758146,46.66666289906655,27.48979139742203,0.21164987539980729,1.6242614037356304,6.400767224985664,4.796605538490269,32.33432647153942,1.240001678466804,-3.148775346970723,-1.224001312255858,-4.415261700525349,1.967259076013633,-2.819631506390607,0.3716288818788911,-0.8160123259777805,36.57394243692053,-8.552958326207886,1.5956301941347473,5,0.18500137329101562,4.125001907348633,7.377500534057617,7.135000228881836,-0.5099983215332031,0,-0.07489908382357535,1.4590062441958709,57.04999923706055,2.9687552154113916,57.08000183105469,1.607132760905019,56.77999877929688,-0.07489908382357535
3990,2012-05-29,57.95000076293945,58.59000015258789,57.31999969482422,57.75,2701119.0,0.016488378689378136,-1.3962241743530317,-0.27027068824199557,52.5066014847113,31.71501098462035,-0.6983221259906216,0.3692538891657904,5.26741599858515,3.9149166840787757,33.63159060481681,1.5800018310546875,-2.898277453657421,-0.07199897766113139,-2.6637481063862936,2.5197501510640308,-1.367873542023716,1.2238755867014532,-1.729999542236321,72.99579417365081,23.595038008827466,1.2958745643625815,5,-0.6500015258789062,2.9399967193603445,6.437498092651367,6.194997787475586,-0.8500022888183594,1,-0.0845556766413813,-1.8181822122616065,57.0099983215332,1.4590062441958709,57.04999923706055,2.9687552154113916,57.08000183105469,-0.0845556766413813
3991,2012-05-30,56.790000915527344,57.66999816894531,56.34000015258789,57.5099983215332,4171425.0,-0.020017253358760256,1.5576956229894838,-3.5999732972210037,41.2345858089601,34.734437859035665,0.4195789726111059,1.2366688252280298,6.199192821418791,5.14032954969133,34.56470674055198,1.6100006103515625,-2.68262720960859,-1.0059988021850614,-3.138053556403108,1.126055952032985,-2.0720261792940846,0.06002857492396174,-0.47519973754882017,24.050630873952137,-25.409651696723188,1.0660273771090247,5,0.5099983215332031,4.059999465942383,7.597497940063477,7.354997634887695,0.09999847412109375,2,-0.0651523279325712,-1.3962241743530317,57.95000076293945,-1.8181822122616065,57.0099983215332,1.4590062441958709,57.04999923706055,-0.0651523279325712
3992,2012-05-31,56.38000106811523,56.83000183105469,55.70000076293945,56.75,4694945.0,-0.0072195781088642,3.264134103946393,0.5138892568201303,35.05028111803118,37.177063756635256,0.8499865363075472,1.3587689896932318,6.389553348895511,5.618014159253541,35.52088548454644,1.1300010681152344,-2.399317008950838,-1.1889987945556726,-2.831011691149044,0.45301410203769876,-2.0100052428523583,-0.3679923462589869,2.2099990844726634,23.529427293702465,-20.482491884848006,0.8210064482966863,5,0.7649993896484446,4.315000534057624,8.007497787475593,7.764997482299812,-0.2800025939941335,3,-0.07963819782554127,1.5576956229894838,56.790000915527344,-1.3962241743530317,57.95000076293945,-1.8181822122616065,57.0099983215332,-0.07963819782554127
3993,2012-06-01,54.06000137329102,56.5,53.61000061035156,56.349998474121094,6719457.0,-0.041149337546505294,1.231659628869745,6.189199220562171,30.29318888577788,37.99455289512514,3.037971675115081,3.426802625693739,8.464551675413965,7.96383481354335,36.33197829891929,2.8899993896484375,-2.0946494004235703,-3.2374984741210895,-5.287174054675113,-1.1878228935670663,-4.262336264398101,-2.212660683844078,4.472198791503899,9.036160728990389,-32.90103933630569,1.0248377902770123,6,2.039999008178704,5.5900001525878835,10.327497482299798,10.084997177124016,1.3999977111816335,4,0.011838686152247035,3.264134103946393,56.38000106811523,1.5576956229894838,56.790000915527344,-1.3962241743530317,57.95000076293945,0.011838686152247035
3994,2012-06-04,53.47999954223633,54.04999923706055,52.81000137329102,53.27999877929688,3377439.0,-0.010728853428058738,-1.1754432929665557,-0.08733668827220364,29.712476158169565,37.65190522044816,3.3441436798076936,3.7667548363973324,8.787116418535042,8.566387416504355,36.76493499866966,1.25,-1.7393647264009147,-3.5425003051757784,-6.063384059490602,-1.021616550860955,-4.80294218233319,-2.2820584280183667,4.855312640380859,11.59166627067714,-30.13536453035711,1.2604418771574109,6,2.220001220703125,5.55000114440918,10.992499351501465,10.834999084472656,1.9000015258788991,0,0.03309649350998578,1.231659628869745,54.06000137329102,3.264134103946393,56.38000106811523,1.5576956229894838,56.790000915527344,0.03309649350998578
3995,2012-06-05,53.45000076293945,53.7400016784668,52.66999816894531,53.72000122070313,2663597.0,-0.000560934546627756,5.90321786747062,-1.349997138988048,29.242288783255376,37.68289176231749,2.917490606975484,3.669045025296427,8.596898220478096,8.607814449872066,37.00172470967162,1.0700035095214844,-1.3794933004360743,-3.3719991683959947,-6.343899166265281,-0.4000991705267083,-4.857949167330638,-1.8860491694613515,4.553792771118161,15.600051879882812,-25.46844077272781,1.485949998934642,6,2.1799983978271484,4.749998092651367,11.282498359680176,11.134998321533203,1.520000457763679,1,0.057062660309171065,-1.1754432929665557,53.47999954223633,1.231659628869745,54.06000137329102,3.264134103946393,56.38000106811523,0.057062660309171065
3996,2012-06-06,54.65999984741211,55.04999923706055,53.68000030517578,54.0,4018580.0,0.022637961968218212,-1.1076919013929523,-2.4444397349495675,39.264423884533834,38.02723522826779,1.5367504961391631,2.3503623011838357,7.178458701344894,7.42565670250589,36.729233483136674,1.5999984741210938,-1.2522574936220323,-2.016500091552736,-5.116389269485296,1.0833890863798246,-3.5664446805190124,-0.46655550258645917,2.9170900574365177,47.836536698088985,3.758968166084415,1.5499445889662786,6,0.9699993133544922,3.25,9.874999046325684,10.174999237060547,0.0,2,0.044639565194300124,5.90321786747062,53.45000076293945,-1.1754432929665557,53.47999954223633,1.231659628869745,54.06000137329102,0.044639565194300124
3997,2012-06-07,55.75,56.36000061035156,54.7400016784668,54.959999084472656,3978275.0,0.01994145912240608,-1.6341537545435374,1.1969713608646648,44.60563225868261,38.73068236457649,0.2662482372725492,1.1242569453042677,5.849056117783725,6.365328703055468,36.2804016926974,1.7000007629394531,-1.2803677662121729,-0.8034999847412081,-3.8417972600098764,2.2347972905274602,-2.322648622375546,0.7156486528931296,1.4345225659763585,80.41776393110838,34.35498933971089,1.5191486376343353,6,-0.12000083923339844,1.6999988555908203,8.314998626708984,8.919998168945312,0.20999908447265625,3,0.02044841954526344,-1.1076919013929523,54.65999984741211,5.90321786747062,53.45000076293945,-1.1754432929665557,53.47999954223633,0.02044841954526344
3998,2012-06-08,55.47000122070313,55.7400016784668,54.97000122070313,55.2599983215332,2750089.0,-0.00502239962864337,1.0533241102899473,0.26582614658078874,40.723567666956576,38.0703384498976,0.3336406902409479,1.2070244519982438,5.877272055113508,6.659781230563205,36.14317671077167,0.7799987792968679,-1.1369607815774998,-0.9189989089965778,-3.806816139564397,1.9688183215712414,-2.3629075242804873,0.5249097062873318,1.3533593935107433,75.88079130621783,30.90440881234185,1.4439086152839096,6,0.15999794006346946,1.2749977111816335,8.349998474121087,9.039997100830071,0.7799987792968679,4,0.011357440770757066,-1.6341537545435374,55.75,-1.1076919013929523,54.65999984741211,5.90321786747062,53.45000076293945,0.011357440770757066
3999,2012-06-11,55.83000183105469,56.90999984741211,54.97000122070313,56.70000076293945,4145510.0,0.006490005452121528,2.007756568539016,-4.142794862945129,37.90089506291832,36.44748218080949,-0.23618198154559167,0.7383904921355224,5.303810681706324,6.312642410132085,35.59347756685878,1.9399986267089773,-1.1181161176113363,-0.46599845886230185,-3.2966380481538096,2.364641130429206,-1.8813182535080557,0.949321335783452,-3.160003662109375,74.52835875414195,34.696802701562746,1.4153197946457532,6,-0.660003662109375,0.07999801635742188,7.242496490478516,8.054996490478516,1.0799980163574219,0,-0.00662731030712993,1.0533241102899473,55.47000122070313,-1.6341537545435374,55.75,-1.1076919013929523,54.65999984741211,-0.00662731030712993
4000,2012-06-12,55.83000183105469,56.52000045776367,54.97000122070313,55.599998474121094,3266662.0,0.0,-1.0805388715648576,-0.26437199921075133,44.571450743363904,36.81824495129881,-0.6353417080432635,0.6570922577521401,5.118831637386442,6.325954125767694,34.8710243154821,1.5499992370605398,-1.1348612044098516,-0.39299850463866903,-3.190817570863409,2.404820561586071,-1.7919080377510426,1.0059110284737045,-3.075203628540038,66.56352416664207,24.737333760121814,1.3989095331123704,6,-1.0400028228759766,-0.01000213623046875,6.284997940063484,7.29499626159668,1.6299972534179688,1,-0.008060196098527705,2.007756568539016,55.83000183105469,1.0533241102899473,55.47000122070313,-1.6341537545435374,55.75,-0.008060196098527705
4001,2012-06-13,55.790000915527344,56.38000106811523,54.97000122070313,56.18999862670898,3370210.0,-0.0007164770592054115,2.6153722007306883,-1.7390951006733362,42.402826378816705,37.63519442471942,-0.8404952668555694,0.6060918208784187,4.949265025533016,6.389068911877693,34.00535159746552,1.4099998474120952,-1.2525732224585795,-0.3554994583129911,-3.108552683179319,2.3975537665533366,-1.7320260707461514,1.0210271541201692,-2.9520986801147444,48.38710244492416,6.692689353938171,1.376526612433163,6,-1.0000019073486328,0.029998779296875,5.799999237060547,6.954998016357422,2.8199996948242188,2,-0.01469796883613228,-1.0805388715648576,55.83000183105469,2.007756568539016,55.83000183105469,1.0533241102899473,55.47000122070313,-0.01469796883613228
4002,2012-06-14,55.099998474121094,55.93000030517578,54.72000122070313,55.75,3887430.0,-0.012367851408552455,1.3960327232348424,1.6250131130969132,39.34426434544209,38.64086947579322,-0.3924229974802671,1.2233509641856983,5.384478405213429,7.089465924698203,33.14217393402362,1.2099990844726491,-1.5303691997371374,-0.9595018386840835,-3.7312346980812734,1.8122310207131065,-2.3453682683826784,0.4263645910145115,-2.180654286468503,17.351483639467066,-23.73372175026503,1.3858664296985947,6,-0.3099994659423828,0.720001220703125,6.285001754760742,7.440000534057617,2.9099998474121094,3,-0.00798545624126723,2.6153722007306883,55.790000915527344,-1.0805388715648576,55.83000183105469,2.007756568539016,55.83000183105469,-0.00798545624126723
4003,2012-06-15,55.90999984741211,56.18999862670898,55.40999984741211,55.61999893188477,10158377.0,0.014700569795323082,-1.1971824932033628,-0.4461542073077581,44.45565609293704,40.27900057965628,-1.0196298595610642,0.3501822029523112,4.35350588679421,6.298347205930874,31.970509732869374,1.0900001525878835,-1.6116884500265627,-0.09800052642822266,-2.8389537871308406,2.6429527342743953,-1.468477156779528,1.2724761039230827,-2.910842546564325,54.33787090986668,12.158139886925646,1.3704766303513087,6,-1.1200008392333984,-0.09000015258789062,5.364999771118164,6.629999160766602,0.3300018310546875,4,0.000894280758308108,1.3960327232348424,55.099998474121094,2.6153722007306883,55.790000915527344,-1.0805388715648576,55.83000183105469,0.000894280758308108
4004,2012-06-18,56.099998474121094,56.77000045776367,55.68000030517578,56.77000045776367,3484362.0,0.003398294173269978,2.2537221656029196,-2.3103443739970575,39.912748698864014,41.46460723694612,-0.8927837701177452,0.055109364563975305,4.009177223723441,6.12006519759742,30.843011985226326,1.0900001525878906,-1.6084111745733907,0.1604982376098647,-2.4937174554612156,2.814713930680945,-1.1666096089256754,1.4876060841454049,-3.0226243223420255,67.31696424417783,27.835841403635172,1.3271078465355404,6,-0.8049983978271484,-0.4699993133544922,4.795001029968262,6.440000534057617,-0.10999679565429688,0,0.0026738240634374133,-1.1971824932033628,55.90999984741211,1.3960327232348424,55.099998474121094,2.6153722007306883,55.790000915527344,0.0026738240634374133
4005,2012-06-19,57.18999862670898,57.38000106811523,56.0,56.20000076293945,2689532.0,0.019429593266222733,1.0145960605672577,-1.4776043772098029,52.1977890690925,42.90164781300819,-1.5605864522822444,-1.1846245722029423,2.7765876253886788,5.036263548979726,29.94808683845749,1.3800010681152273,-1.3196819474934856,1.3069984436035114,-1.1764716635586936,3.7904685507657163,0.06526339002240888,2.548733497184614,-4.035971961017246,92.85705066520576,49.299798900049026,1.2417350535811018,6,-1.1399974822997976,-1.5599994659423757,3.4725017547607493,5.350000381469734,-1.029998779296868,1,-0.004895939605183086,2.2537221656029196,56.099998474121094,-1.1971824932033628,55.90999984741211,1.3960327232348424,55.099998474121094,-0.004895939605183086
4006,2012-06-20,56.86999893188477,57.13000106811523,56.58000183105469,57.0,2349019.0,-0.0055953786065446875,1.8204857341276326,-0.13131449356893976,52.719188388420015,43.803154049645684,-0.9992083390894848,-0.903878920537089,2.994729347938538,5.352999669518589,28.512732114818263,0.6099967956542898,-0.9571481200173579,0.9824987411499109,-1.5081307700463569,3.4731282523461786,-0.26281601444822655,2.2278134967480483,-3.5469332900960993,80.82698625991901,33.30142663206642,1.2453147555981356,6,-0.819997787475593,-1.2399997711181712,3.5625009536743093,5.670000076293938,0.8899993896484304,2,0.010374541298911355,1.0145960605672577,57.18999862670898,2.2537221656029196,56.099998474121094,-1.1971824932033628,55.90999984741211,0.010374541298911355
4007,2012-06-21,56.349998474121094,57.43000030517578,56.33000183105469,56.52999877929688,3710254.0,-0.00914366920221854,-9.00027744061037,1.3846063558204302,65.88069472963542,46.598390389943326,-0.43040986530110814,-0.4652249356310634,3.3828074957546477,5.877377603659362,26.929598191039723,1.0999984741210938,-0.5685164670158045,0.4989984512329073,-1.9388853258254812,2.936882228291296,-0.719943437296287,1.7179403397621016,-2.8646554152793584,46.53457493517848,-5.617579327659627,1.2189418885291954,6,-0.2749977111816406,-0.7199993133544922,3.670001983642578,6.130001068115234,2.5900001525878835,3,0.04010651636962126,1.8204857341276326,56.86999893188477,1.0145960605672577,57.18999862670898,2.2537221656029196,56.099998474121094,0.04010651636962126
4008,2012-06-22,54.09000015258789,55.4900016784668,53.91999816894531,55.47000122070313,5414532.0,-0.0401064486731284,1.2112694596300824,7.666659602424184,53.430824815701634,48.32393814025259,1.802836801895225,1.646040947018946,5.454177545316554,8.145102267189543,25.89212571872081,2.4300003051757812,-0.4108268256571037,-1.6129999160766602,-4.103233848153529,0.8772340160002088,-2.858116882115098,-0.36788295003822213,-0.3679776589661117,4.8433584096091185,-50.27320625268455,1.245116966038435,6,1.5849990844726562,1.539999008178711,5.512500762939453,8.389999389648438,6.150001525878906,4,0.07247177219240153,-9.00027744061037,56.349998474121094,1.8204857341276326,56.86999893188477,1.0145960605672577,57.18999862670898,0.07247177219240153
4009,2012-06-25,52.7400016784668,54.0,52.38000106811523,53.81999969482422,4281414.0,-0.024958374381821913,1.2500006622744724,0.7826066524951654,46.523020822046774,48.54077926010624,2.98201462626718,2.8034754889320226,6.657868290381359,9.477331802561622,25.47664135824639,1.7099990844726634,-0.42605217981923005,-2.7494985580444364,-5.4877454187754395,-0.01125169731343334,-4.1186219884099415,-1.3803751276789313,4.689998626708984,7.128726034444208,-50.79759771850119,1.3691234303655015,6,2.164999008178711,2.7449989318847656,6.657497406005859,9.579996109008789,6.739997863769531,0,0.06636328950723214,1.2112694596300824,54.09000015258789,-9.00027744061037,56.349998474121094,1.8204857341276326,56.86999893188477,0.06636328950723214
4010,2012-06-26,53.04999923706055,53.31000137329102,52.68000030517578,52.9000015258789,2644250.0,0.005877845064997667,-1.1355962887531357,-0.138887024707281,41.35337791326579,48.42417387504503,2.498999761568257,2.221455116874729,6.162496024820847,9.141766911940863,25.403747673162115,0.6300010681152415,-0.3677912180965279,-2.1945009231567383,-4.8821757907905905,0.49317394447711393,-3.538338356973668,-0.8506634893398086,4.279001083374027,13.267292478549056,-44.03778073195282,1.3438374338169268,6,1.855001449584961,2.4350013732910156,6.347499847412109,9.269998550415039,6.030002593994141,1,0.05541946246348628,1.2500006622744724,52.7400016784668,1.2112694596300824,54.09000015258789,-9.00027744061037,56.349998474121094,0.05541946246348628
4011,2012-06-27,53.09000015258789,53.349998474121094,51.91999816894531,53.1500015258789,3673929.0,0.000754022923706188,5.217456565907866,-0.4000152590218304,33.89830273646851,47.81906702960352,2.2749634039935103,1.9921872601717752,5.846398454910329,9.062759295791217,24.973597432538078,1.4300003051757812,-0.30925654462200924,-1.9694999694824205,-4.717930309568352,0.7789303706035113,-3.3437151395253863,-0.5952847994394546,4.140020182800299,21.234147550494527,-31.778043892379372,1.3742151700429661,6,1.5849990844726562,2.164999008178711,6.307498931884766,9.229997634887695,4.659999847412109,2,0.05782632672820909,-1.1355962887531357,53.04999923706055,1.2500006622744724,52.7400016784668,1.2112694596300824,54.09000015258789,0.05782632672820909
4012,2012-06-28,51.88999938964844,53.34000015258789,51.13000106811523,53.22000122070313,5054205.0,-0.022603141071585786,1.8152860051607853,22.166189840424895,30.501079999767214,46.268558574806875,3.3209771221246314,2.991960494592135,6.778068118587775,10.215900413513566,24.35192843268001,2.2099990844726634,-0.3849274499486697,-2.945000648498535,-5.959872059865951,0.06987076286888083,-4.45243635418224,-1.4375649428148307,5.127620059082034,17.43115172343812,-31.337995036929826,1.5074357056837064,6,2.3900012969970703,2.970001220703125,7.507499694824219,10.429998397827148,7.819999694824219,3,0.11312389672249212,5.217456565907866,53.09000015258789,-1.1355962887531357,53.04999923706055,1.2500006622744724,52.7400016784668,0.11312389672249212
4013,2012-06-29,54.70000076293945,54.86999893188477,53.09000015258789,53.599998474121094,5544930.0,0.05415304309777236,1.47222288449667,-0.8270682514369585,45.141870316705116,46.84957208790033,0.35904470300683755,0.244921945774351,3.7175066748772423,7.382567911611872,22.49306268655201,2.9799995422363352,-0.37877246727272507,-0.16699924468993999,-3.160747384484047,2.826748895104167,-1.6638733145869935,1.3298748252071135,1.9643615829541048,95.45459181695954,47.88068477170496,1.4968740698970537,6,-0.4200000762939453,0.15999984741210938,4.5499982833862305,7.619997024536133,5.680000305175774,4,0.07751367101702544,1.8152860051607853,51.88999938964844,5.217456565907866,53.09000015258789,-1.1355962887531357,53.04999923706055,0.07751367101702544
4014,2012-07-02,55.25,56.16999816894531,54.41999816894531,54.70000076293945,3717246.0,0.010054830519000468,-2.1531405830621244,0.49999826605030534,47.61904016205886,46.340822209341034,-0.3623070577443812,-0.1746275196892242,2.8798094418556133,6.817148679568859,19.976044553915003,1.75,-0.2670129989128185,0.2944999694824233,-2.630466292620973,3.2194662315858196,-1.1679831615692748,1.7569831005341214,1.0823006692268606,81.7460575762278,35.063366521482166,1.4624831310516981,7,-0.9699993133544922,-0.3899993896484375,3.9999990463256836,7.069997787475586,5.959999084472656,0,0.0903167724609375,1.47222288449667,54.70000076293945,1.8152860051607853,51.88999938964844,5.217456565907866,53.09000015258789,0.0903167724609375
4015,2012-07-03,56.5,56.5,55.33000183105469,55.4000015258789,3066108.0,0.02262443438914019,1.1272723489551182,2.000000000000013,52.6512289650347,46.333271162298225,-1.92266514049399,-1.2484205786646925,1.4322667466884624,5.545109130034611,17.206971136258304,1.25,-0.2365950165999351,1.3920000076293917,-1.5204816112818378,4.304481626540621,-0.06424080182622305,2.8482408170850064,-5.369998931884773,100.0,51.32151641643624,1.4562408094556158,7,-2.219999313354492,-1.6399993896484375,2.6649999618530273,5.819997787475586,4.439998626708977,1,0.05274335472984659,-2.1531405830621244,55.25,1.47222288449667,54.70000076293945,1.8152860051607853,51.88999938964844,0.05274335472984659
4016,2012-07-04,57.099998474121094,57.43999862670898,56.29999923706055,56.45000076293945,3014667.0,0.01061944201984244,-1.39999678762592,0.5909078298503905,57.5187995803258,45.40417170126382,-2.7788309404211233,-1.7457535126288661,0.6292427812939536,4.942942106755865,15.229791359255623,1.1399993896484304,-0.15991529173211205,1.8699985504150405,-1.1652949934869383,4.905292094317019,0.3523517784640475,3.3876453223660334,-5.862597427368172,94.6117229138254,40.236822970812796,1.5176467719509898,7,-2.8149986267089915,-2.6999988555908203,1.994999885559082,5.219999313354492,3.890003204345703,2,0.03467606672233048,1.1272723489551182,56.5,-2.1531405830621244,55.25,1.47222288449667,54.70000076293945,0.03467606672233048
4017,2012-07-05,56.88999938964844,57.9000015258789,56.36000061035156,57.04999923706055,4169786.0,-0.0036777423832652367,-1.5245970326594946,-0.2461544781769204,53.85826800034963,45.45166538844693,-2.77611551045986,-1.5241114954018755,0.5889703715097596,5.143941014411041,14.182401292393864,1.5400009155273366,-0.3176950188552041,1.602999496459958,-1.515097122042917,4.721096114962833,0.04395118720852054,3.1620478057113957,-5.404494439697274,79.0020405848779,23.605328429769777,1.5590483092514378,7,-2.3749980926513743,-2.3749980926513743,2.185000419616699,5.429998397827148,4.040000915527344,3,0.015116903139008375,-1.39999678762592,57.099998474121094,1.1272723489551182,56.5,-2.1531405830621244,55.25,0.015116903139008375
4018,2012-07-06,56.099998474121094,57.11999893188477,56.08000183105469,56.83000183105469,2856327.0,-0.013886463772244118,-1.701302947733484,4.562525331998188,50.0,45.83799640821952,-1.8673881631687337,-0.7214836273508496,1.1204851407788752,5.912272990402769,13.019532922641346,1.0399971008300852,-0.4943788041760513,0.7814987182617159,-2.3570437983508086,3.9200412348742404,-0.7877725400445499,2.3507699765679817,-4.229623729614268,48.27582426978225,-5.38118660435358,1.5692712583062634,7,-1.5849971771240305,-1.5849971771240305,2.820002555847168,6.065000534057617,4.409999847412109,4,0.06434938874404517,-1.5245970326594946,56.88999938964844,-1.39999678762592,57.099998474121094,1.1272723489551182,56.5,0.06434938874404517
4019,2012-07-09,55.459999084472656,55.9900016784668,55.20000076293945,55.95000076293945,3128498.0,-0.011408189074081143,1.7719159700983116,0.6712320892948591,43.268481473774045,46.05078569272043,-0.8951124392239294,-0.11660351252072587,1.4811726306853785,6.514686526390889,12.77771091584668,0.8999977111816406,-0.7794839638413436,0.15999946594238423,-2.970198978959729,3.2901979108444976,-1.405099756508676,1.7250986883934445,-3.227846733083503,9.629564743165007,-37.45500857922673,1.565099222451058,7,-0.944997787475593,-0.944997787475593,2.41500186920166,5.659999847412109,5.799999237060547,0,0.08871262287885684,-1.701302947733484,56.099998474121094,-1.5245970326594946,56.88999938964844,-1.39999678762592,57.099998474121094,0.08871262287885684
4020,2012-07-10,55.38000106811523,56.099998474121094,54.63999938964844,55.6500015258789,2857822.0,-0.001442445324162045,1.4957369737240778,0.5510194548894131,44.0919956655818,47.18341824039968,-0.5027115413277272,-0.07594050061654656,1.3738184398889004,6.555932575232077,12.630962193751111,1.4599990844726562,-0.8026226318715857,0.10250148773192791,-3.018110759839601,3.223113735303457,-1.4578046360538366,1.6628076115176924,-2.8077777662566916,22.69942311517787,-19.285950956753712,1.5603061237857636,7,-0.8649997711181641,-0.8649997711181641,1.9849996566772532,5.339998245239265,5.829998016357429,1,0.1052726237615409,1.7719159700983116,55.459999084472656,-1.701302947733484,56.099998474121094,-1.5245970326594946,56.88999938964844,0.1052726237615409
4021,2012-07-11,54.97000122070313,55.66999816894531,54.6500015258789,55.27000045776367,3045275.0,-0.007403391829259975,-1.170208794107484,1.1111064016162724,44.48000761719217,48.736632420113565,0.22575138945762063,0.2840400823566327,1.616208331465863,6.908755109949944,12.476282988364739,1.0199966430664134,-0.6410283405775914,-0.2664983749389549,-3.3802987757438174,2.8473020258659076,-1.8233985753413862,1.2904018254634764,-2.078111225403376,10.122748920535233,-29.994740629086845,1.5569002004024317,7,0.5249996185302663,-0.4549999237060689,1.9449977874755788,5.48499679565429,6.54999923706054,2,0.10860464386814295,1.4957369737240778,55.38000106811523,1.7719159700983116,55.459999084472656,-1.701302947733484,56.099998474121094,0.10860464386814295
4022,2012-07-12,54.65999984741211,55.25,54.16999816894531,54.65999984741211,3153543.0,-0.00563946455169928,-1.2040778195576523,-0.0,52.70142152676183,49.57658255456431,1.0839919120276136,0.5896177231043112,1.764114644208746,7.1323711766765925,12.26711274117361,1.0800018310546875,-0.4343096276570009,-0.5544998168945341,-3.6785614750975313,2.569561841308463,-2.1165306459960362,1.007531012206968,-1.4676231602776042,16.610222092910444,-26.813828689350952,1.5620308291015,7,1.375,-0.14499855041504617,2.109999656677246,5.7949981689453125,7.3899993896484375,3,0.11580683953028559,-1.170208794107484,54.97000122070313,1.4957369737240778,55.38000106811523,1.7719159700983116,55.459999084472656,0.11580683953028559
4023,2012-07-13,55.959999084472656,56.22000122070313,54.68999862670898,55.09000015258789,3000681.0,0.023783374326556972,1.2014375063463771,100.0,65.33332655164685,51.54483659785186,-0.020652469451697186,-0.7446207287290179,0.3598845163396547,5.747240292409764,12.013523906677676,1.5600013732910227,-0.10976114093394784,0.7429994583129869,-2.383484687607563,3.8694836042335368,-0.8202426146472916,2.3062415312732654,-2.485164907013484,87.31698784508973,37.67830483258369,1.5632420729602758,7,0.07500076293945312,-1.444997787475593,0.5799999237060547,4.494998931884766,6.340000152587891,4,0.08881346143699576,-1.2040778195576523,54.65999984741211,-1.170208794107484,54.97000122070313,1.4957369737240778,55.38000106811523,0.08881346143699576
4024,2012-07-16,56.25,56.4900016784668,55.75,56.11999893188477,2213976.0,0.005182289497352999,1.426217411152593,0.14942669852892,65.26717987936384,52.94660892166621,-0.17197050266415204,-1.0780815119803862,-0.01668506056873298,5.386501849606084,12.124609417983518,0.7400016784667969,0.4068689769468321,1.0255002975463867,-2.1106075006396168,4.16160809573239,-0.542553601546615,2.5935541966393885,-2.5096557816356437,89.65511571504912,33.95271052541215,1.5680538990930004,7,-0.21500015258789062,-1.7349987030029368,-0.0625009536743164,4.204998016357422,6.790000915527344,0,0.0757333034939236,1.2014375063463771,55.959999084472656,-1.2040778195576523,54.65999984741211,-1.170208794107484,54.97000122070313,0.0757333034939236
4025,2012-07-17,56.90999984741211,57.1500015258789,56.36000061035156,56.5,2767891.0,0.011733330620659732,-1.2898622836260498,3.153819067461072,67.20720819795739,54.02309876806972,-0.857914620254185,-1.8552535248730067,-0.7083675169100232,4.65201832166138,12.680705295871894,0.9000015258788991,0.610436920803302,1.6995000839233398,-1.4019723110712903,4.80097247891797,0.14876388642602478,3.250236281420655,-2.9200761905968804,91.94626147288135,30.566764405311964,1.5507361974973137,7,-0.875,-2.394998550415046,-1.3700008392333984,3.5449981689453125,5.409999847412109,1,0.07643645204330296,1.426217411152593,56.25,1.2014375063463771,55.959999084472656,-1.2040778195576523,54.65999984741211,0.07643645204330296
4026,2012-07-18,57.459999084472656,57.66999816894531,56.43999862670898,57.08000183105469,2618005.0,0.00966436897795142,2.075016450976109,0.9268229142437128,76.65072402610203,56.55559388204222,-1.5103018673923998,-2.48625676743427,-1.2878577414725285,4.028061469882616,13.379851889547512,1.2299995422363352,0.7690544948180786,2.219999313354492,-0.9582086234862288,5.398207250195213,0.6308953449341317,3.8091032817748527,-3.23547075551361,94.00002615792411,25.94348214965906,1.5891039684203623,7,-1.5400009155273438,-2.944997787475593,-2.1549997329711914,2.6399993896484446,4.220001220703125,2,0.06526279254698686,-1.2898622836260498,56.90999984741211,1.426217411152593,56.25,1.2014375063463771,55.959999084472656,0.06526279254698686
4027,2012-07-19,58.61000061035156,58.84000015258789,57.72000122070313,57.79999923706055,4370233.0,0.020013949603240988,-1.30928232374677,2.1315979681570862,72.24118963044295,59.026837174313656,-2.671611761194775,-3.645152209773734,-2.4752274267518146,2.792315154917489,14.47332169711413,1.3800010681152344,0.7917788994759576,3.257000732421872,-0.23281015310474373,6.746811617948488,1.5120952896585607,5.001906175185184,-4.164943889577323,94.45784439350014,28.63319548220072,1.7449054427633095,7,-2.105001449584961,-3.625,-3.3050012588500977,1.1999969482421875,3.5200004577636648,3,0.04965022721562895,2.075016450976109,57.459999084472656,-1.2898622836260498,56.90999984741211,1.426217411152593,56.25,0.04965022721562895
4028,2012-07-20,58.0099983215332,59.04999923706055,57.81999969482422,58.5099983215332,4805626.0,-0.010237199839107092,-1.7954622300443026,-0.6172829040628812,65.61084996545628,61.50932256227835,-1.9804491095543426,-2.8842950925482853,-1.9380666588577853,3.2908765116022423,14.2471117481786,1.2299995422363281,0.6741707629340326,2.46099853515625,-1.1676987291344858,6.089695799446986,0.6466499030108821,4.275347167301618,-3.213346126213871,68.48481345548075,4.481032765886951,1.8143486321453695,7,-1.3999996185302734,-2.9199981689453125,-2.7049989700317383,1.7999992370605469,4.810001373291016,4,0.06964318276885217,-1.30928232374677,58.61000061035156,2.075016450976109,57.459999084472656,-1.2898622836260498,56.90999984741211,0.06964318276885217
4029,2012-07-23,56.2400016784668,57.84000015258789,55.72000122070313,57.2599983215332,4230151.0,-0.030511923707630673,-1.0582538295161699,2.0399932861328125,48.61111960180416,62.01144744408084,-0.09853553844177299,-0.8839641419360902,-0.2182801426432377,4.958009484268402,12.82855478312317,2.289997100830071,0.5851608020554337,0.5160018920898466,-2.871898294876381,3.903902079056074,-1.1779482013932636,2.209951985572957,-1.0180147789733454,15.615638664328028,-42.024089423507746,1.6939500934831127,7,0.3699970245361328,-1.1500015258789062,-0.935002326965332,3.569995880126953,6.209999084472656,0,0.10775244270510043,-1.7954622300443026,58.0099983215332,-1.30928232374677,58.61000061035156,2.075016450976109,57.459999084472656,0.10775244270510043
4030,2012-07-24,55.9900016784668,57.13999938964844,55.88999938964844,56.29999923706055,3128714.0,-0.004445234575725876,-3.9019402516193695,0.3039201753270553,43.84019421512272,61.94035706607312,0.27613078403555136,-0.4241601497376166,-0.009535420731495492,5.081251862951454,11.333337236988886,1.25,0.6059622651039049,0.11900177001952983,-3.026861639739735,3.264865179778795,-1.4539299348601062,1.691933474899166,-0.38521354521663653,8.108126684682238,-43.00198336008983,1.572931704879634,7,0.6199970245361328,-0.9000015258789062,-0.5275020599365234,3.819995880126953,6.529998779296875,1,0.1259153246243232,-1.0582538295161699,56.2400016784668,-1.7954622300443026,58.0099983215332,-1.30928232374677,58.61000061035156,0.1259153246243232
4031,2012-07-25,56.15999984741211,56.86999893188477,55.58000183105469,55.709999084472656,2043965.0,0.0030362236801055875,-2.633818859774038,-1.4516267966135066,45.93088208839639,61.188074906254734,0.3270817693858916,-0.37141145278412324,-0.22127594011280394,4.7937780002108425,9.481238108309375,1.2899971008300852,0.792212307162842,0.1354999542236328,-2.725728535425972,2.996728443873238,-1.2951142906011697,1.5661141990484353,2.8899993896484375,16.714652735865545,-29.59221870953125,1.4306142448248007,7,0.7099990844726562,-1.0699996948242188,-0.31999969482421875,3.474998474121101,5.060001373291023,2,0.1096866072676097,-3.9019402516193695,55.9900016784668,-1.0582538295161699,56.2400016784668,-1.7954622300443026,58.0099983215332,0.1096866072676097
4032,2012-07-26,57.7599983215332,58.13999938964844,55.22999954223633,55.86000061035156,5579529.0,0.028490001397228015,1.1879699355947129,4.22220997753571,58.48671115588896,60.42733986228163,-0.8794181634419402,-1.5906496083125745,-1.8285215457220474,3.100222552046951,7.282918985707859,2.9099998474121094,1.0237445802309537,1.4419984817504883,-0.7623752204685914,3.646372183969568,0.339811630640952,2.5441853328600246,1.2206009674072291,66.23033982763958,19.339221362774254,1.1021868511095383,7,-0.6199989318847656,-2.6699981689453125,-1.9199981689453125,1.875000000000007,4.05000305175782,3,0.06786707232609435,-2.633818859774038,56.15999984741211,-3.9019402516193695,55.9900016784668,-1.0582538295161699,56.2400016784668,0.06786707232609435
4033,2012-07-27,58.93999862670898,59.06000137329102,57.52000045776367,57.97999954223633,3871124.0,0.020429368758064337,1.5666584015207683,0.5052632846992271,66.8604696293421,60.604372056723655,-1.7793715645143422,-2.568395999857678,-3.0060752119943217,1.8841510521330918,6.325070864107225,1.5400009155273509,1.3315213822193428,2.409998893737786,0.05071359731269354,4.769284190162878,1.2303562455252433,3.5896415419503285,-3.709999084472649,96.86677051668669,43.392576515636776,1.1796426482125457,7,-1.7949981689453054,-3.8449974060058523,-3.08749866485595,0.694999694824233,3.5,4,0.05412287946611327,1.1879699355947129,57.7599983215332,-2.633818859774038,56.15999984741211,-3.9019402516193695,55.9900016784668,0.05412287946611327
4034,2012-07-30,60.2400016784668,60.5,58.75,59.47000122070313,3665204.0,0.02205638076090355,1.71318439223456,0.802084575097949,71.05719334827923,61.03214818453719,-2.742249149943909,-3.6632073244205117,-4.305561213220429,0.5458494378877532,6.425121220093283,1.75,1.604862280253741,3.4605018615722685,0.6574851387959555,6.263518584348581,2.0589935001841155,4.862010222960421,-5.010002136230469,95.06644594024317,36.14212498675795,1.4015083613881565,7,-2.375001907348633,-4.42500114440918,-4.587502479553223,-0.6050033569335866,1.2699966430664062,0,0.04282865113663603,1.5666584015207683,58.93999862670898,1.1879699355947129,57.7599983215332,-2.633818859774038,56.15999984741211,0.04282865113663603
4035,2012-07-31,59.47999954223633,60.47999954223633,59.4000015258789,60.06999969482422,3241280.0,-0.012616236969696826,-1.8800093587715239,-0.7662335088753657,68.96550507187763,60.17823496740115,-1.7649591026801517,-2.812713443913097,-3.581264840963115,1.2328862706578363,6.736904963622028,1.079998016357429,1.6233663917466856,2.551499748229979,-0.49518427522270514,5.598183771682663,1.028157736503637,4.074841759956321,-4.03919998168945,80.64515428530893,14.90550064129937,1.5233420117263436,7,-1.614999771118164,-3.664999008178711,-4.284998893737793,0.010000228881835938,1.9500007629394531,1,0.049932771411575816,1.71318439223456,60.2400016784668,1.5666584015207683,58.93999862670898,1.1879699355947129,57.7599983215332,0.049932771411575816
4036,2012-08-01,59.08000183105469,59.97999954223633,58.63000106811523,59.2599983215332,3799430.0,-0.006724911134163736,-1.5000017660667728,0.3050787185206737,68.447421337787,59.75670515710605,-1.2415611642337296,-2.37873197794751,-3.17271064960358,1.551423059118413,7.443012921585964,1.3499984741211009,1.625732006619259,2.052501869201663,-1.1427042558546674,5.247707994257993,0.4548988066734978,3.650104931729828,-3.4368342529296854,73.0550655483645,1.0553934559737428,1.5976030625281639,8,-1.2150020599365234,-3.2650012969970703,-3.8850011825561523,0.40999794006347656,4.689998626708984,2,0.058226109006326965,-1.8800093587715239,59.47999954223633,1.71318439223456,60.2400016784668,1.5666584015207683,58.93999862670898,0.058226109006326965
4037,2012-08-02,57.75,60.0,57.47999954223633,59.18999862670898,5793129.0,-0.022511878636327087,-1.5454555963355778,8.000148352230543,57.45212571664523,58.85018024057149,-0.051829873087626765,-1.0340119058999306,-1.8591021344753997,2.7866129927860115,7.802014015126186,2.520000457763672,1.5153762494260334,0.6795000076293931,-2.53102528822793,3.8900253034867163,-0.9257626402992685,2.2847626555580547,-1.9125591250000014,8.940411153566805,-58.59684816130342,1.6052626479286607,8,0.11499977111816406,-1.9349994659423828,-2.785000801086426,1.5099983215332102,6.4499969482421875,3,0.060086601224296654,-1.5000017660667728,59.08000183105469,-1.8800093587715239,59.47999954223633,1.71318439223456,60.2400016784668,0.060086601224296654
4038,2012-08-03,59.709999084472656,59.75,57.52999877929688,57.68999862670898,4685138.0,0.033939378086106586,1.1142845724728045,-1.4027794334639456,62.646195202070196,60.40963308504549,-1.9504331054683632,-2.8561269873432735,-3.8120899476736554,0.7246727998269904,8.349106500513056,2.220001220703118,1.3028393455600593,2.4589990615844712,-0.9231202443447444,5.841118367513687,0.767939408619867,4.1500587145490755,-3.686055844472655,73.84103325228155,8.725559038638082,1.6910596529646071,8,-1.8449993133544922,-2.914999008178711,-5.139998435974121,-0.8449993133544922,4.4199981689453125,4,0.0351700271481743,-1.5454555963355778,57.75,-1.5000017660667728,59.08000183105469,-1.8800093587715239,59.47999954223633,0.0351700271481743
4039,2012-08-06,60.38000106811523,60.849998474121094,59.77000045776367,59.90999984741211,3833847.0,0.011220934414932993,-1.8799947102864583,0.23267381890767058,62.67348649335477,62.50222111596017,-2.203097291098395,-3.308251565604955,-4.465861074870368,-0.045526885257714866,8.676307852055817,1.1399993896484375,1.1192044781644341,2.883000946044916,-0.6623923422566804,6.428394234346513,1.1103043018941179,4.6556975901957145,-4.1770155577152295,86.05348501570572,23.326798222102234,1.7726966441507968,8,-2.3400020599365163,-2.870002746582024,-5.810000419616692,-1.5150012969970632,5.3400001525878835,0,0.03411721633243836,1.1142845724728045,59.709999084472656,-1.5454555963355778,57.75,-1.5000017660667728,59.08000183105469,0.03411721633243836
4040,2012-08-07,61.209999084472656,61.43000030517578,60.1500015258789,60.40999984741211,3161953.0,0.013746240504717733,1.0645113656290204,1.70212161547954,63.42161657954121,64.44563605942069,-2.4750474764008388,-3.877908645461531,-5.299952664755125,-0.9838887934794229,8.814712182812693,1.279998779296882,1.071447251072371,3.42149906158447,-0.34292853615076524,7.185926659319705,1.5392852627168523,5.303712860452087,-4.728192796249395,94.43034991873247,34.18647181880737,1.8822137988676186,8,-2.8799991607666016,-3.4099998474121094,-6.639998435974121,-2.344999313354492,4.450004577636733,1,0.004901147550198992,-1.8799947102864583,60.38000106811523,1.1142845724728045,59.709999084472656,-1.5454555963355778,57.75,0.004901147550198992
4041,2012-08-08,60.93999862670898,61.02000045776367,60.31999969482422,60.599998474121094,2428367.0,-0.00441105149162091,1.7999816895928222,0.4250005960470073,58.89991592512233,64.49154770044663,-1.6267713378996689,-3.3072848987064347,-4.999871626490254,-0.8335446736314367,8.960596055583757,0.8899993896484375,1.3555198982014787,2.8529987335205007,-0.9171837668475646,6.623181233888566,0.967907483336468,4.738089983704533,-4.062336817129513,87.59489661206644,30.370234317018685,1.885091250184032,8,-1.4849987030029226,-3.1399993896484304,-6.369997978210442,-2.2449970245361257,4.060001373291023,2,0.008040723490466917,1.0645113656290204,61.209999084472656,-1.8799947102864583,60.38000106811523,1.1142845724728045,59.709999084472656,0.008040723490466917
4042,2012-08-09,60.9900016784668,61.349998474121094,60.11999893188477,61.16999816894531,2938188.0,0.0008205292563938649,3.555578318274591,-0.5294012049950183,61.881990188867036,63.93838331817162,-1.3079611967313127,-3.0132350773932046,-5.005375318777979,-0.9951863866518238,8.902952452552919,1.229999542236321,1.748234613178937,2.5865016937255874,-1.032089346456516,6.205092733907691,0.7772061736345321,4.395797213816643,-3.748152789239626,88.7179883446372,31.55786488607005,1.809295520091053,8,-1.5350017547607422,-3.19000244140625,-6.6475019454956055,-2.5400028228759908,5.639995574951172,3,0.04558122155747357,1.7999816895928222,60.93999862670898,1.0645113656290204,61.209999084472656,-1.8799947102864583,60.38000106811523,0.04558122155747357
4043,2012-08-10,60.93000030517578,61.0,60.38999938964844,60.72000122070313,1743950.0,-0.000983790320376432,2.485732970027248,-1.1666843276464585,71.65279862318732,64.00456168205031,-1.0459893538166298,-2.700245641668282,-4.825862359710591,-1.0452722820005818,9.513670200539359,0.6100006103515625,2.1440442070572345,2.2780002593994126,-1.316583880643087,5.872584399441912,0.48070818937816284,4.075292329420662,-3.3530993026727245,69.87951530360166,7.155951639510334,1.7972920700212511,8,-1.4750003814697266,-3.1300010681152344,-6.414999008178718,-2.519998550415039,5.720001220703111,4,0.05366808840781556,3.555578318274591,60.9900016784668,1.7999816895928222,60.93999862670898,1.0645113656290204,61.209999084472656,0.05366808840781556
4044,2012-08-13,60.5099983215332,61.29999923706055,60.18999862670898,60.7599983215332,1682137.0,-0.006893188602313249,-1.494385104668483,-1.1904813805631647,70.54542503674242,64.18010834481305,-0.6522519547830541,-2.049827243657383,-4.270067126765589,-0.7392367751111948,10.394653960066021,1.1100006103515696,2.2932509489442126,1.644998359680173,-1.8538763767878663,5.143873096148212,-0.10443900855384669,3.3944357279141926,-2.6248493748163284,29.770914565430346,-38.21451221459171,1.7494373682340196,8,-1.0549983978271484,-2.7099990844726562,-5.99499702453614,-2.099996566772461,6.270000457763686,0,0.059824806350995186,2.485732970027248,60.93000030517578,3.555578318274591,60.9900016784668,1.7999816895928222,60.93999862670898,0.059824806350995186
4045,2012-08-14,61.2599983215332,61.43000030517578,60.90999984741211,60.91999816894531,1467820.0,0.012394645856949271,-1.888917146157188,-1.3600006103515625,72.020700810046,64.57713939728627,-1.2552042822082399,-2.590018412295926,-4.871791951020512,-1.5787627115960987,11.357421637840718,0.9200019836425781,2.274697769093123,2.1774984359741225,-1.3503742900170295,5.7053711619652745,0.4135620729785501,3.941434798969695,-3.091261266139618,87.02276294447722,12.033420863579707,1.7639363629955755,8,-1.8049983978271484,-3.4599990844726562,-6.74499702453614,-2.849996566772461,5.689998626708984,1,0.07280448941184825,-1.494385104668483,60.5099983215332,2.485732970027248,60.93000030517578,3.555578318274591,60.9900016784668,0.07280448941184825
4046,2012-08-15,61.209999084472656,61.7599983215332,60.77000045776367,61.09000015258789,1930385.0,-0.000816180842808989,-1.605263289982884,0.3529378765609398,67.1983910589368,65.66005776865201,-0.9736841679870025,-2.3659788458429034,-4.71004927581329,-1.6183713435961735,12.11436378464379,0.9899978637695312,2.0733460248897657,1.9399991989135756,-1.623221619483175,5.503220017310326,0.15838878971520387,3.7216096081119474,-2.780360969096499,66.46344867369424,-9.235883949336767,1.781610409198375,8,-1.5650005340576172,-3.2450008392333984,-6.694997787475593,-3.019998550415039,6.230003356933594,2,0.07270061500075364,-1.888917146157188,61.2599983215332,-1.494385104668483,60.5099983215332,2.485732970027248,60.93000030517578,0.07270061500075364
4047,2012-08-16,61.52000045776367,61.7400016784668,60.97999954223633,61.45000076293945,2733919.0,0.005064554450706638,1.980388050323874,0.5833359824522364,64.08296206713027,65.81969853143646,-0.7740745083024052,-2.579019977454621,-4.937540399204387,-2.0365676008025844,12.23980471833947,0.7600021362304688,1.9561703302496127,2.1045005798339815,-1.5808066894853923,5.789807849153355,0.2618469451742982,3.947154214493665,-2.7573263217718136,84.7135088904332,11.208742123268038,1.8426536346596862,8,-0.7550010681152344,-3.555002212524414,-6.5149993896484375,-4.090000152587891,6.38000106811522,3,0.056566962229226636,-1.605263289982884,61.209999084472656,-1.888917146157188,61.2599983215332,-1.494385104668483,60.5099983215332,0.056566962229226636
4048,2012-08-17,62.04999923706055,62.16999816894531,61.36999893188477,61.79999923706055,3853766.0,0.008615064618875401,2.265317244063809,3.571444141689373,60.78662720117849,65.61004749897242,-1.0473807847603709,-2.941653455687785,-5.368142535312131,-2.6748534482783057,12.346570037064328,0.7999992370605398,1.893868851767209,2.4324993133544908,-1.369471029217138,6.2344696559261195,0.53151414206868,4.333484484640302,-2.9875926825145527,93.93944648344558,22.20528519398752,1.9009851712858141,8,-0.9050006866455078,-3.6200008392333984,-6.774998664855957,-4.909997940063484,5.430004119873061,4,0.0738114113242716,1.980388050323874,61.52000045776367,-1.605263289982884,61.209999084472656,-1.888917146157188,61.2599983215332,0.0738114113242716
4049,2012-08-20,62.29999923706055,62.52000045776367,61.97999954223633,62.04999923706055,2029222.0,0.004029008913358334,-1.7692397981141672,1.0,67.89338799126295,66.10691098916372,-1.113482175839799,-2.8610638841528413,-5.525397198090253,-3.0133063112439515,13.776358387627303,0.5400009155273438,2.1216361513599082,2.3794994354248047,-1.2511675311855512,6.010166402035161,0.5641659521196232,4.194832918729986,-2.864681688786632,87.42850167410714,16.126641385045772,1.815333483305178,8,-0.9799995422363281,-3.424999237060547,-7.024998664855957,-5.619998931884766,5.600002288818345,0,0.06982347258570498,2.265317244063809,62.04999923706055,1.980388050323874,61.52000045776367,-1.605263289982884,61.209999084472656,0.06982347258570498
4050,2012-08-21,63.040000915527344,63.27999877929688,62.4000015258789,62.56999969482422,2271832.0,0.011878036717961837,-1.1728392736040962,1.8800048828125,74.087559738002,67.79442696837258,-1.7507044707702448,-3.210416174574661,-6.162142447236008,-3.82206921003543,15.428394804098833,0.9799995422363352,2.141028788472042,2.767001152038574,-0.6175030003340254,6.151505304411174,1.0747490758522744,4.459253228224874,-3.172827759924864,90.43832572673045,18.558565429232118,1.6922520761863,8,-1.3400020599365163,-3.785001754760742,-7.765000343322754,-7.065000534057617,3.680000305175767,1,0.05932737641899921,-1.7692397981141672,62.29999923706055,2.265317244063809,62.04999923706055,1.980388050323874,61.52000045776367,0.05932737641899921
4051,2012-08-22,62.31999969482422,62.6500015258789,62.16999816894531,62.52000045776367,2578378.0,-0.011421338995028174,1.0869579639596645,-0.42553243295889875,80.02624669284647,69.81045546881474,-0.91006735027009,-2.1136278957569488,-5.343832804052354,-3.185773318960294,16.894286687427567,0.8700027465820312,2.1031783808179796,1.7389999389648452,-1.1551606138513222,4.6331604917810125,0.29191966255675794,3.1860802153729324,-1.9067744394306345,58.26089552535845,-20.688810488612575,1.447080276408085,8,-0.5850009918212891,-3.065000534057617,-7.044999122619629,-7.1799983978271555,4.230003356933594,2,0.07429392291544734,-1.1728392736040962,63.040000915527344,-1.7692397981141672,62.29999923706055,2.265317244063809,62.04999923706055,0.07429392291544734
4052,2012-08-23,61.68000030517578,63.18999862670898,61.459999084472656,62.77999877929688,3214006.0,-0.010269566636432303,-1.24675131656518,5.499971389879683,65.65976585432118,69.14456293894072,-0.18092483705337514,-1.2278463910065085,-4.58869068977414,-2.6503371771234328,17.937770131161063,1.729999542236321,1.9722593614769792,0.9030004501342788,-1.7033972469648475,3.509398147233405,-0.4001983984152844,2.206199298683842,-0.8080912859576728,16.230439688832153,-60.74791649402478,1.3031988485495627,8,0.05499839782714844,-2.4250011444091797,-6.46250057220459,-6.629999160766602,3.970001220703111,3,0.09338524817982408,1.0869579639596645,62.31999969482422,-1.1728392736040962,63.040000915527344,-1.7692397981141672,62.29999923706055,0.09338524817982408
4053,2012-08-24,62.13000106811523,62.4000015258789,61.2400016784668,61.599998474121094,2227577.0,0.007295732177577285,1.1682169022620879,-0.48182120835904413,64.41513911373437,68.4634200586065,-0.4948425607066227,-1.5037021553816885,-4.942058446712927,-3.188656254546679,18.458439513789262,1.1599998474121023,1.9608766145260788,1.1935010910034123,-1.3286304439960048,3.7156326260028294,-0.06756467649629627,2.454566858503121,1.1499977111816548,43.62748306290656,-30.87266052145354,1.2610657674997094,8,-0.10500144958495383,-2.8750019073486257,-6.385001182556145,-7.079999923706048,5.329998016357429,4,0.09286979492303282,-1.24675131656518,61.68000030517578,1.0869579639596645,62.31999969482422,-1.1728392736040962,63.040000915527344,0.09286979492303282
4054,2012-08-27,62.81999969482422,62.83000183105469,61.66999816894531,61.959999084472656,1348875.0,0.01110572372198293,1.6363573311138855,1.6226347193332447,63.57502914090299,67.5250120953684,-0.9193921427078706,-2.098072651083001,-5.531539020580539,-3.929687762928033,18.40278796749759,1.160003662109375,1.9272542847328253,1.7544998168945298,-0.8790925804381615,4.388092214227221,0.43770361822818415,3.0712960155608755,0.4191991424560584,77.45099322516256,5.24584870813743,1.316796198666346,8,-0.7950000762939453,-3.565000534057617,-6.970000267028809,-7.729999542236328,3.7900009155273438,0,0.074180256045008,1.1682169022620879,62.13000106811523,-1.24675131656518,61.68000030517578,1.0869579639596645,62.31999969482422,0.074180256045008
4055,2012-08-28,62.45000076293945,62.68999862670898,62.09000015258789,62.40999984741211,1687322.0,-0.005889827024549432,1.3077013366198986,0.04651265946310392,62.52073409121107,67.00527243228775,-0.4054801728260031,-1.574906420448599,-5.0983883301861255,-3.6122736388107484,18.344128942492162,0.7299995422363281,1.7869537807092186,1.2360008239746065,-1.3557707047467957,3.827772352696009,-0.05988494038609815,2.531886588335311,0.7492141311645568,62.0513322117456,-7.86808482966876,1.2958857643607018,8,-0.32000160217285156,-3.1950016021728516,-6.600001335144043,-7.3600006103515625,3.149997711181655,1,0.08726982700332808,1.6363573311138855,62.81999969482422,1.1682169022620879,62.13000106811523,-1.24675131656518,61.68000030517578,0.08726982700332808
4056,2012-08-29,62.52000045776367,62.599998474121094,61.77000045776367,62.52000045776367,1677339.0,0.0011208918169582915,9.375232463878689,0.0,62.64461163248783,66.84545571732748,-0.3018579200612663,-1.4482275172680659,-5.092804686560861,-3.7115132198331438,18.704671597952384,0.8299980163574219,1.6947223124631847,1.134000587463376,-1.3140744145753729,3.582075589502125,-0.09003691355599841,2.3580380884827505,0.6400301720275934,65.64106576939653,-1.8219524526894588,1.2240375010193756,8,-0.26000022888183594,-3.2650012969970703,-6.670001029968262,-7.430000305175781,4.219997406005859,2,0.06717851459033208,1.3077013366198986,62.45000076293945,1.6363573311138855,62.81999969482422,1.1682169022620879,62.13000106811523,0.06717851459033208
4057,2012-08-30,61.22000122070313,62.20000076293945,60.90999984741211,62.20000076293945,3151278.0,-0.020793333773866052,1.6326561593765692,-100.0,51.989032092641196,65.86794514971223,1.0628849150598612,0.13182331207872977,-3.714006117331543,-2.4594678162187122,19.529640982177206,1.6100006103515625,1.4801528938294624,-0.33949871063231996,-2.0970151009366447,1.4180176796720048,-1.2182569057844859,0.539259484519846,1.9016288300616466,16.145888177828656,-48.90422864631989,0.8787581951521636,8,0.8749980926513601,-1.9650020599365305,-5.240001678466804,-6.1300010681152415,4.249999999999979,3,0.08706307946384362,9.375232463878689,62.52000045776367,1.3077013366198986,62.45000076293945,1.6363573311138855,62.81999969482422,0.08706307946384362
4058,2012-08-31,61.81000137329102,62.34000015258789,61.02999877929688,61.08000183105469,3084550.0,0.009637375707669316,-2.156608343559447,-0.7448978400239907,58.7131582526844,64.8479196232035,0.4864123747107669,-0.3086056680665479,-4.1438687653275394,-3.108209574583249,20.43772487450239,1.3100013732910085,1.3838525089785207,0.14550132751465839,-1.3827381449447174,1.6737407999740341,-0.6186184087150295,0.9096210637443463,1.2231634693396458,46.87503104405412,-21.702528901795596,0.7641197362296867,8,0.28499794006346946,-1.4300022125244212,-5.695001602172859,-6.720001220703132,2.569995880126946,4,0.06212587068873909,1.6326561593765692,61.22000122070313,9.375232463878689,62.52000045776367,1.3077013366198986,62.45000076293945,0.06212587068873909
4059,2012-09-03,62.43999862670898,62.63999938964844,61.5099983215332,61.65999984741211,2359994.0,0.010192480818972838,-1.0925910227609885,1.0684921485119858,58.0381532282541,63.0646522332315,-0.1359322658314568,-0.8183155627435639,-4.559585058290409,-3.763224490556503,20.875383255192364,1.1300010681152344,1.3358576223352614,0.6724987030029226,-0.7662859729587197,2.111283378964565,-0.04689363497789856,1.3918910409837437,0.5082396161129523,85.95504654791087,18.896452841051016,0.719392337980822,9,-0.3899993896484304,-2.0599994659423757,-6.319997787475579,-7.344997406005852,1.6400032043457102,0,0.08039719039353654,-2.156608343559447,61.81000137329102,1.6326561593765692,61.22000122070313,9.375232463878689,62.52000045776367,0.08039719039353654
4060,2012-09-04,61.5099983215332,62.59000015258789,61.31999969482422,62.56999969482422,2015350.0,-0.014894303741671777,1.3090869367697904,-1.3589782464102789,51.82481345335556,59.931159651065855,0.6193441358091505,0.14262475110273698,-3.4316861450797234,-2.883543324212148,20.972681481087236,1.2700004577636719,1.2736905552041975,-0.2725015640258803,-1.6929522927312846,1.147949164679524,-0.9827269283785824,0.4377238003268218,1.3567103854723328,34.68200190073406,-31.111320224544478,0.7102253643527017,9,0.5400009155273438,-1.1299991607666016,-4.6699981689453125,-5.694997787475586,3.4399986267089844,1,0.08291338689620753,-1.0925910227609885,62.43999862670898,-2.156608343559447,61.81000137329102,1.6326561593765692,61.22000122070313,0.08291338689620753
4061,2012-09-05,61.43000030517578,62.0,60.34000015258789,61.56999969482422,3215968.0,-0.0013005693145892172,2.3199996948242188,0.13207472478434393,49.43679462065217,58.1286072917693,0.6256086823999496,0.2753310510331417,-3.1519284103896297,-2.898111439503751,20.79149870701846,1.6599998474121094,1.1228033690766779,-0.3769996643066378,-1.7524554774437462,0.9984561488304706,-1.064727570875192,0.3107282422619164,1.3584400474460168,47.39132670239215,-15.3474153725926,0.6877279065685539,9,0.1550006866455078,-1.0500011444091797,-4.590000152587891,-5.614999771118164,2.9499969482421875,2,0.06788211213135842,1.3090869367697904,61.5099983215332,-1.0925910227609885,62.43999862670898,-2.156608343559447,61.81000137329102,0.06788211213135842
4062,2012-09-06,63.77000045776367,63.9000015258789,61.45000076293945,61.54999923706055,5553650.0,0.038092139686848325,-1.0247955509877178,-15.857220708446867,58.77552053125525,57.501983004827174,-1.5497168227594997,-1.945464881697589,-5.222173695855027,-5.306458739004064,20.88517255362721,2.470001220703118,0.8923953698594929,1.824000549316409,0.2488054005162894,3.3991956981165288,1.0364029749163493,2.611598123716469,-3.4300003051757812,96.34828601217508,36.00481436698323,0.787597574400059,9,-1.6499996185302734,-3.0799999237060547,-6.930000305175781,-7.954999923706055,1.1300010681152202,3,0.0465735829494458,2.3199996948242188,61.43000030517578,1.3090869367697904,61.5099983215332,-1.0925910227609885,62.43999862670898,0.0465735829494458
4063,2012-09-07,64.19999694824219,64.73999786376953,63.63999938964844,63.9000015258789,3716078.0,0.00674292751124117,-1.6829241061044482,0.135132998831538,59.51903432274737,57.051316913921,-1.8497236017929524,-2.2323755968979953,-5.462445563985462,-5.80762632926222,21.162404865977493,1.0999984741210938,0.680536736489529,2.0904972076416044,0.2957978541892814,3.8851965610939274,1.1931475309154465,2.9878468843677624,-3.859996795654297,87.72724553571815,29.5371249903583,0.8973496767261604,9,-1.6599979400634766,-3.0649986267089844,-7.359996795654297,-8.38499641418457,1.3800048828125,4,0.019781998953750657,-1.0247955509877178,63.77000045776367,2.3199996948242188,61.43000030517578,1.3090869367697904,61.5099983215332,0.019781998953750657
4064,2012-09-10,64.12999725341797,64.5,63.86000061035156,63.95000076293945,2687145.0,-0.0010903379774402921,-2.555583812823855,0.5999974568296697,55.853907180243226,56.3105583682579,-1.759376172591658,-1.9787192951695118,-5.217353770673682,-5.828928146232144,21.287367501318784,0.6399993896484375,0.6777817385107596,1.8394975662231445,-0.005454477110319544,3.6844496095566157,0.9170215445564125,2.7619735878898766,-3.6139971923828114,86.13634255305683,30.702466714670905,0.9224760216667351,9,-1.5899982452392578,-1.8749980926513672,-6.799997329711914,-8.314996719360352,1.3700027465820312,0,0.00389833168107101,-1.6829241061044482,64.19999694824219,-1.0247955509877178,63.77000045776367,2.3199996948242188,61.43000030517578,0.00389833168107101
4065,2012-09-11,65.72000122070311,65.72000122070311,63.849998474121094,63.91999816894531,3484557.0,0.02479345135478539,1.0777773068283136,10.000211931757894,66.69943011829318,56.761093755569604,-3.170122901843179,-3.3913345137872923,-6.6504770360539,-7.4615178740125,21.583293506955105,1.870002746582017,0.7031016523119433,3.206501388549789,0.8726207434651627,5.540382033634415,2.0395610660074794,4.373441711092099,-5.035041247558581,100.0,43.06797047608105,1.166940322542312,9,-2.69000053405761,-2.8000011444091655,-7.945002555847154,-9.730001449584947,0.4499969482422017,1,-0.024954342044835376,-2.555583812823855,64.12999725341797,-1.6829241061044482,64.19999694824219,-1.0247955509877178,63.77000045776367,-0.024954342044835376
4066,2012-09-12,65.66000366210939,66.80000305175781,65.27999877929689,65.94999694824219,3767317.0,-0.0009129269245178318,-1.8952378184355214,-0.16110710804051387,70.7292039196054,58.84333506967674,-2.925525398395358,-3.141949565827886,-6.450404115669009,-7.4490387906191415,21.88660129458594,1.5200042724609233,0.692272872965809,2.924003601074233,0.2848454527324691,5.563161749415997,1.6044245269033581,4.243582675245115,-4.672941214111347,78.69160930956888,15.924914900301687,1.3195790741708802,9,-2.0900020599365376,-2.2000026702881,-7.595004081726088,-9.380002975463881,0.20999908447264204,2,-0.010813382185004716,1.0777773068283136,65.72000122070311,-2.555583812823855,64.12999725341797,-1.6829241061044482,64.19999694824219,-0.010813382185004716
4067,2012-09-13,65.0,66.0,64.75,65.68000030517578,3344705.0,-0.010051837119988805,-1.1186435198655158,2.344882925546024,64.62793456759555,59.5005324380002,-1.8695435668681242,-2.3271813013448295,-5.648336407550943,-6.860992551252735,22.02970453036725,1.25,0.7062974653551777,2.0899999618530245,-0.6678027704754754,4.847802694181524,0.7110985956887816,3.4689013280172745,-3.5479023037011785,43.03794412199291,-21.234749230846774,1.3789013661642482,9,-1.4299983978271484,-1.539999008178711,-6.372500419616699,-8.719999313354492,0.15000152587889204,3,-0.009538503793569686,-1.8952378184355214,65.66000366210939,1.0777773068283136,65.72000122070311,-2.555583812823855,64.12999725341797,-0.009538503793569686
4068,2012-09-14,66.62999725341797,66.98000335693361,66.11000061035156,66.48999786376953,4385773.0,0.025076880821814918,1.0714065139597464,-0.20588136296828194,67.72093145392242,60.57639668529668,-3.066385730364985,-3.7908210222311,-7.088931864401509,-8.551165601631283,22.085415563148725,1.980003356933608,0.7642407521506556,3.490997314453125,0.3062980594842344,6.6756965694220085,1.8986476869686868,5.08334694193757,-4.750067128682431,88.81771381771341,25.12919663416676,1.5923496274844422,9,-2.9699954986572195,-3.0449962615966797,-8.002497673034668,-10.349996566772461,-4.129997253417969,4,-0.025964217302295256,-1.1186435198655158,65.0,-1.8952378184355214,65.66000366210939,1.0777773068283136,65.72000122070311,-0.025964217302295256
4069,2012-09-17,66.65000152587889,67.08000183105469,66.15000152587889,66.37000274658203,2537592.0,0.000300229225356885,-1.5833298012121615,1.9999999999998985,70.19231580418428,62.6172302798332,-2.711546836996426,-3.655651737589409,-6.894764584324591,-8.635832050940763,21.9575513427664,0.9300003051757955,1.0201931802220585,3.2935014724731317,-0.22645825686376497,6.8134612018100285,1.533521607804687,5.053481337141584,-4.260064077923545,86.68731088923646,21.85019916683828,1.759979864668449,9,-2.940000534057603,-3.015001296997056,-8.022501945495591,-10.370000839233384,-3.9900016784667827,0,-0.016054008557055188,1.0714065139597464,66.62999725341797,-1.1186435198655158,65.0,-1.8952378184355214,65.66000366210939,-0.016054008557055188
4070,2012-09-18,66.77999877929689,67.23999786376953,65.66999816894531,66.33000183105469,3224217.0,0.001950446368219838,1.2919785262407555,1.607138964577789,70.36328990435915,64.94239642246731,-2.252225275136169,-3.6797543716659646,-6.80208498256296,-8.78153251969298,21.244220056790887,1.5699996948242188,1.202880280644223,3.236498832702651,-0.5961543908648252,7.069152056270127,1.3201722209189057,5.152825444486389,-3.82725360536962,81.52612533665938,16.097101550501023,1.9163266117837394,9,-2.434999465942397,-2.9899997711181783,-8.152499198913588,-10.499998092651381,-3.599998474121108,1,-0.01916739746472884,-1.5833298012121615,66.65000152587889,1.0714065139597464,66.62999725341797,-1.1186435198655158,65.0,-0.01916739746472884
4071,2012-09-19,66.94999694824219,67.62000274658203,66.61000061035156,67.19000244140625,2846893.0,0.002545644984318196,-1.1956611878659213,-0.5333491573700283,80.70739168583569,67.37927099519847,-1.7398294805361871,-3.673438887832475,-6.729622245645814,-8.95235374803623,20.801624368586424,1.0100021362304688,1.3764928915878443,3.174997138977048,-0.8982602205482664,7.248254498502362,1.1383684592143908,5.211625818739705,-3.397036397737004,76.65487257328331,4.785654846136538,2.0366286797626576,9,-1.3199958801269531,-2.9699954986572266,-8.322497367858887,-10.66999626159668,-3.2699966430664062,2,-0.011650467734895864,1.2919785262407555,66.77999877929689,-1.5833298012121615,66.65000152587889,1.0714065139597464,66.62999725341797,-0.011650467734895864
4072,2012-09-20,67.44000244140625,67.45999908447266,66.05999755859375,66.30999755859375,3425733.0,0.007318977079907585,1.3931687468210807,-4.708245915188505,80.49838216325182,69.71030964414341,-1.8489333314758483,-3.910275708338702,-6.956480107849671,-9.434114059255563,20.871625758284118,1.4000015258789062,1.7196224271853637,3.377002525329587,-0.8828124285560932,7.636817479215267,1.247095048386754,5.506910002272427,-3.23631513952877,90.76923678846282,15.08828454112657,2.1299074769428388,9,-1.7050018310546875,-3.460000991821289,-8.635004043579102,-10.995002746582031,-3.8700027465820312,3,-0.02327994718250903,-1.1956611878659213,66.94999694824219,1.2919785262407555,66.77999877929689,-1.5833298012121615,66.65000152587889,-0.02327994718250903
4073,2012-09-21,67.90000152587889,68.29000091552734,67.18000030517578,67.59999847412111,8029307.0,0.006820863994960513,1.0555532008081494,0.26548827914008505,80.13246176356051,72.40792682006756,-1.9320700596690443,-4.1274534822934115,-7.184470070542446,-9.86027641619637,21.31002380747122,1.1100006103515625,2.1497208683899984,3.5485015869140426,-0.9357413026453685,8.032744476473454,1.30638014213433,5.790623031693748,-3.14970375284868,85.1145427172841,10.289817116498128,2.2421214447797055,9,-1.8300018310546733,-3.585000991821275,-8.535002708435044,-11.455001831054673,-3.800003051757784,4,-0.040500735466874604,1.3931687468210807,67.44000244140625,-1.1956611878659213,66.94999694824219,1.2919785262407555,66.77999877929689,-0.040500735466874604
4074,2012-09-24,67.48000335693361,67.88999938964844,67.19999694824219,67.5,2352911.0,-0.00618553990437265,-1.379279954750536,-0.06665479884030277,84.91231326386011,74.43158050290832,-1.102879662869853,-3.52096076059874,-6.541908696372047,-9.400396991483603,21.492981160420893,0.7000045776367045,2.3193764213971946,2.8955032348632983,-1.7355435223720832,7.52654999209868,0.5799798562456147,5.211026613480989,-2.092559018253908,69.08409505866237,-10.371517545359936,2.31552337861769,9,-0.9600028991699361,-3.1650028228759908,-7.692504882812514,-10.830003738403335,-3.5500030517578267,0,-0.07379969041483325,1.0555532008081494,67.90000152587889,1.3931687468210807,67.44000244140625,-1.1956611878659213,66.94999694824219,-0.07379969041483325
4075,2012-09-25,67.90000152587889,68.25,66.91999816894531,67.51000213623047,2413528.0,0.006224038945637167,1.4403785312316264,-19.503243037021925,86.389210713765,76.17158125781494,-1.3199295011280725,-3.701501620039352,-6.751151496520727,-9.753396680045654,21.750292989645338,1.3300018310546875,2.479679691045007,3.0430013656616097,-1.6992534489154707,7.78525618023869,0.6718739583730695,5.41412877295015,-1.990097003366614,82.51126445904873,-0.9589447648066454,2.3711274072885384,9,-1.3800010681152202,-3.585000991821275,-7.802501678466783,-11.075000762939439,-3.2000045776367045,1,-0.07717233520929523,-1.379279954750536,67.48000335693361,1.0555532008081494,67.90000152587889,1.3931687468210807,67.44000244140625,-0.07717233520929523
4076,2012-09-26,66.72000122070311,67.37000274658203,66.44000244140625,67.11000061035156,3469231.0,-0.017378501894820153,1.0439484892182835,-1.0000000000000728,69.08150671174572,76.66642260716496,0.0293280410865151,-2.309103459331581,-5.38749304204746,-8.514335752995486,22.189599746690345,1.459999084472642,2.691037587463555,1.6530010223388558,-3.0250521821013194,6.331054226779038,-0.6860255798812318,3.9920276245589434,-0.38167934744812726,29.596532223023676,-50.08651277311233,2.33902660222009,9,0.25999832153321734,-2.4050006866454936,-6.2425022125244,-9.515001296997056,-1.6300048828125,2,-0.05305756670803041,1.4403785312316264,67.90000152587889,-1.379279954750536,67.48000335693361,1.0555532008081494,67.90000152587889,-0.05305756670803041
4077,2012-09-27,66.55000305175781,67.40000152587889,66.38999938964844,67.01000213623047,3119365.0,-0.0025479341402132594,-1.589727789352155,1.1794866778825033,65.7296232897701,76.44516614448138,0.49429677241946024,-1.8122352784819498,-5.069099142650131,-8.29588486357364,23.485477728520966,1.0100021362304545,2.6507650562741816,1.2165027618408146,-3.134645031680691,5.56765055536232,-0.9590711349199381,3.3920766586015674,1.7399978637695312,8.421238611130073,-67.34255081845141,2.175573896760751,9,0.4299964904785156,-2.2350025177001953,-6.055004119873047,-9.345003128051758,-2.19000244140625,3,-0.043125508865115236,1.0439484892182835,66.72000122070311,1.4403785312316264,67.90000152587889,-1.379279954750536,67.48000335693361,-0.043125508865115236
4078,2012-09-28,65.65000152587889,67.16000366210939,65.65000152587889,66.70999908447266,3307486.0,-0.01352368872438614,-1.849067196406956,2.3043471049707573,59.15664887700871,75.21898093035077,1.3864689171149251,-0.6427545167077113,-4.008757557739386,-7.360954100212695,24.481699529855064,1.5100021362304972,2.560075748979159,0.12450122833250532,-3.8985157642759276,4.147518220940931,-1.8870072679717111,2.136009724636722,2.601999359130872,0.0,-71.3762070009283,2.011508496304213,9,1.319999694824233,-1.3350009918212749,-5.155002593994126,-8.445001602172837,-0.7799987792968608,4,-0.03168319547159104,-1.589727789352155,66.55000305175781,1.0439484892182835,66.72000122070311,1.4403785312316264,67.90000152587889,-0.03168319547159104
4079,2012-10-01,67.45999908447266,67.5,65.65000152587889,65.65000152587889,3346215.0,0.027570411523604843,-1.0441999662788573,-1.707548799447218,60.211259092370504,74.09097750679646,-0.33139739187882356,-2.1685666787971343,-5.577015850730419,-9.108057921042544,25.37072244058039,1.849998474121108,2.6404040078033404,1.6834987640380916,-2.1509464219173253,5.517943949993516,-0.23372382893961685,3.6007213570158,0.6879218261718734,69.6153315707467,1.783013728239851,1.9172225929777111,10,-0.48999786376953125,-3.144998550415039,-6.819999694824219,-10.254999160766602,-3.989997863769524,0,-0.04980730293435365,-1.849067196406956,65.65000152587889,-1.589727789352155,66.55000305175781,1.0439484892182835,66.72000122070311,-0.04980730293435365
4080,2012-10-02,66.61000061035156,67.61000061035156,66.51000213623047,67.0,2299840.0,-0.01260003684637967,-2.728831531578131,-0.21546956668352554,55.10202576457857,71.245936848879,0.5497645208601796,-0.9664487532048724,-4.482111547280567,-8.193083076227339,26.527134995853196,1.0999984741210938,2.527350766542554,0.5785001754760799,-2.6991847973066,3.856185148258753,-1.06034231091526,2.21734266186742,1.4380035249023422,48.97956800479599,-16.757077979812422,1.6388424863913378,10,0.3600006103515625,-2.2950000762939453,-5.970001220703125,-9.405000686645508,-3.19000244140625,1,-0.04023420328207139,-1.0441999662788573,67.45999908447266,-1.849067196406956,65.65000152587889,-1.589727789352155,66.55000305175781,-0.04023420328207139
4081,2012-10-04,65.59999847412111,67.34999847412111,65.34999847412111,67.19999694824219,3580282.0,-0.015162920386965095,1.1052614671715133,4.102566610587232,53.10558343962638,68.20229254625396,1.5065619680003124,0.3920793174324757,-3.2393708546762383,-7.124116374758486,28.172048416092967,2.0,2.359245438827486,-0.6400018692016403,-3.118254032187508,1.8382502937842276,-1.8791279506945813,0.5991242122913008,2.3520855567577996,11.061936446528529,-55.16877913419675,1.2391260814929346,10,1.2200012207031108,-1.2849979400634908,-4.907499313354506,-8.394998550415053,-2.4300003051757955,3,-0.013719535774592506,-2.728831531578131,66.61000061035156,-1.0441999662788573,67.45999908447266,-1.849067196406956,65.65000152587889,-0.013719535774592506
4082,2012-10-05,66.73999786376953,66.75,65.37999725341797,65.91000366210939,2886350.0,0.017378039880567187,2.2235416610568075,-0.5187468707531607,50.59978534523643,64.92088405532905,0.28700646406321084,-0.5417843691294593,-4.180166855151754,-8.18962061377458,28.590007733396565,1.3700027465820312,2.1987617643641215,0.3514976501464844,-1.8432947187453408,2.5462900190383095,-0.7458985342994282,1.448893834592397,1.055961033703909,61.504339636017214,-1.7920548524769302,1.097396184445911,10,0.060001373291015625,-2.424997329711914,-5.9824981689453125,-9.534997940063477,-3.6799964904785085,4,-0.024722828568962796,1.1052614671715133,65.59999847412111,-2.728831531578131,66.61000061035156,-1.0441999662788573,67.45999908447266,-0.024722828568962796
4083,2012-10-08,65.47000122070311,66.38999938964844,65.44999694824219,66.37000274658203,2277270.0,-0.01902901833558268,1.000016232843913,-1.0843467629999712,44.337805295038876,60.41260539212671,1.3142675023132995,0.8729951313621314,-2.7596579092420797,-6.853673539908996,28.519130100830502,1.2900009155273438,1.8936550845270403,-0.9819992065429801,-2.974339150158684,1.010340737072724,-1.9781691783508393,0.014170765264879037,2.179200051369193,5.309851024395936,-52.75461026856287,0.9961699718078546,10,1.329998016357436,-1.1550006866454936,-4.795001983642564,-8.265001296997056,-1.3800048828125,0,-0.01695433923408174,2.2235416610568075,66.73999786376953,1.1052614671715133,65.59999847412111,-2.728831531578131,66.61000061035156,-0.01695433923408174
4084,2012-10-09,64.37999725341797,65.69999694824219,64.13999938964844,65.59999847412111,2941418.0,-0.01664890708663158,1.1971824932033828,1.3555546136565875,39.455175285046295,55.197712566713506,2.143727350090529,2.089835750600045,-1.5706137386230097,-5.711850550161998,28.302990910208404,1.55999755859375,1.511573324608264,-2.084503173828125,-4.017763907461301,-0.1512424401949488,-3.051133540644713,-1.117872807011537,3.131251850777261,6.916362517039707,-46.19007525355456,0.9666303668165913,10,1.4950027465820312,-0.06499671936035156,-3.142498016357422,-7.174997329711914,-0.7499961853027415,1,0.007611144983981077,1.000016232843913,65.47000122070311,2.2235416610568075,66.73999786376953,1.1052614671715133,65.59999847412111,0.007611144983981077
4085,2012-10-10,64.08000183105469,64.43000030517578,63.77999877929688,64.08999633789061,2380746.0,-0.004659761341436752,-1.131150411486631,0.00819221052103786,37.532595625988385,51.69227800162936,2.06167883931073,2.3828361258565707,-1.1485212025961857,-5.374826539182358,27.4908147422818,0.6500015258788991,1.0696123940959552,-2.3024986267089815,-4.490994175411473,-0.11400307800649045,-3.396746401060227,-1.208250852357736,3.1615472959768027,8.403447546305085,-40.00068497430867,1.0942477743512458,10,1.6149978637695312,0.2349987030029297,-2.8650026321411133,-6.875001907348633,-0.8800010681152344,2,-0.009519360064311533,1.1971824932033828,64.37999725341797,1.000016232843913,65.47000122070311,2.2235416610568075,66.73999786376953,-0.009519360064311533
4086,2012-10-11,64.94999694824219,65.19999694824219,63.97999954223633,64.19000244140625,3148627.0,0.013576702439572541,-1.0677916787896422,-76.04122137415392,39.52897890459965,48.78109529216597,1.0216412103772257,1.5356556335369191,-1.8708973142064167,-6.177768743393145,25.89679416764315,1.2199974060058594,0.6178327520162838,-1.397003173828125,-3.6567211278240137,0.8627147801677637,-2.5268621508260765,-0.26714419683017354,1.9453971440158426,39.39386155094981,-3.5005358654742906,1.129858976997947,10,0.7450027465820312,-0.6349964141845703,-3.7349977493286133,-7.744997024536133,-2.4499969482421875,3,-0.02355656429847275,-1.131150411486631,64.08000183105469,1.1971824932033828,64.37999725341797,1.000016232843913,65.47000122070311,-0.02355656429847275
4087,2012-10-12,64.37999725341797,65.12000274658203,64.37999725341797,64.94999694824219,1951683.0,-0.008775977237973409,-1.596511892492404,-0.7500050193747867,35.33329688173531,46.134056181580036,1.3985244903001472,2.1679780519593237,-1.1139819818556589,-5.548140114939329,24.72260935956305,0.7400054931640625,0.055966417200821184,-1.9360027313232422,-4.288627945231028,0.41662248258454326,-3.112315338277128,-0.7596901243693566,2.2038573075439416,22.98844190845877,-13.96370979398706,1.1763126069538925,10,1.31500244140625,0.4900035858154297,-3.3974971771240234,-7.174997329711914,-0.02999877929686079,4,-0.01879464330682956,-1.0677916787896422,64.94999694824219,-1.131150411486631,64.08000183105469,1.1971824932033828,64.37999725341797,-0.01879464330682956
4088,2012-10-15,64.90000152587889,65.62999725341797,64.37999725341797,64.44999694824219,1974298.0,0.00807710926755778,-3.237259643360532,-0.7894821378377768,39.338827342257254,43.81489709823412,0.8503701615962456,1.593416794108876,-1.5003606220151298,-6.004407233702594,23.17649120542423,1.25,-0.21615571220546315,-1.3294986724853715,-3.7594576812881257,1.1004603363173828,-2.5444781768867557,-0.11451916808398721,1.4034674569165162,58.33353201567116,24.394713023541478,1.2149795044013783,10,0.7949981689453267,1.0649986267089986,-3.4950008392333842,-7.385000228881829,0.9000015258789205,0,-0.02835131139179048,-1.596511892492404,64.37999725341797,-1.0677916787896422,64.94999694824219,-1.131150411486631,64.08000183105469,-0.02835131139179048
4089,2012-10-16,65.58000183105469,66.08999633789061,65.15000152587889,65.23000335693361,2558627.0,0.010477662391188858,-2.6862387242506958,0.7777664750860347,40.61488263626598,42.205214528421614,-0.13896624371599842,0.873952662904415,-2.0576780319483063,-6.6154304438392515,21.62876170542287,1.1899948120117188,-0.4389986408630051,-0.5959983825683537,-3.0340783226049837,1.8420815574682692,-1.8150383525866687,0.6230415874499613,-1.8000030517578054,77.92229238777223,48.056843237599,1.2190399700183123,10,-0.015003204345688914,0.4549980163574219,-3.7425031661987305,-7.645002365112305,0.1999969482422017,1,-0.022720424695970354,-3.237259643360532,64.90000152587889,-1.596511892492404,64.37999725341797,-1.0677916787896422,64.94999694824219,-0.022720424695970354
4090,2012-10-17,65.5,65.70999908447266,65.06999969482422,65.54000091552734,2418085.0,-0.0012199119978798523,2.368442186841207,-0.1142888283378793,44.58258518704228,41.25821472257894,-0.26035550494326287,0.8992483252742858,-1.8801508889456215,-6.481225614179273,20.4383125614192,0.6399993896484375,-0.5548483332247258,-0.6120002746582003,-3.0505223766602683,1.8265218273438677,-1.8312613256592272,0.6072607763428266,-1.6738012695312463,72.03804578728469,40.397879162677995,1.2192610510010327,10,-0.2350006103515625,0.5349998474121094,-3.1025009155273438,-6.585000991821289,1.0800018310546875,2,-0.02854960201350798,-2.6862387242506958,65.58000183105469,-3.237259643360532,64.90000152587889,-1.596511892492404,64.37999725341797,-0.02854960201350798
4091,2012-10-18,66.16999816894531,66.33999633789061,65.44000244140625,65.59999847412111,2597426.0,0.010228979678554406,-1.022476918724733,-14.249666221628484,48.38433222655161,41.01205326494729,-0.9398293947815546,0.1768875476375058,-2.4341232945623403,-7.074052608223283,19.16680876082486,0.8999938964843608,-0.8173586357481497,0.09699783325194744,-2.3098370888328645,2.5038327553367594,-1.1064196277904585,1.3004152942943534,-2.298523486328122,91.32661998201708,54.40515531990307,1.2034174610424049,10,-1.0849990844726562,-0.13499832153320312,-3.194997787475586,-6.224998474121101,1.3700027465820312,3,-0.044884350735855505,2.368442186841207,65.5,-2.6862387242506958,65.58000183105469,-3.237259643360532,64.90000152587889,-0.044884350735855505
4092,2012-10-19,65.87000274658203,66.23000335693361,65.59999847412111,65.94000244140625,4229718.0,-0.004533707581452995,-1.0655618785567844,-0.12280654789790298,50.985669575775205,41.75070485169577,-0.8674416131561742,0.37232084726551307,-2.0208078764292665,-6.6913004841555335,18.359522191452687,0.6300048828125,-0.9928860172968399,-0.12449760437012003,-2.444448894120427,2.195453685380187,-1.2844732492452664,1.0354780405050263,-1.899787197753902,76.02072393645857,33.00671821372878,1.1599756448751517,10,-0.8100051879882812,0.16499710083007812,-2.355001449584961,-5.385002136230469,1.5199966430664062,4,-0.051161418036481,-1.022476918724733,66.16999816894531,2.368442186841207,65.5,-2.6862387242506958,65.58000183105469,-0.051161418036481
4093,2012-10-22,65.15000152587889,66.0,64.91999816894531,65.94000244140625,1922273.0,-0.010930638996223485,1.3736407461748061,11.285776566757697,38.53029106882817,41.64793993878265,-0.22082838182723208,0.9230613538240533,-1.1915824046777317,-5.854845391177804,16.84186728262378,1.0800018310546875,-1.099032721162743,-0.7069988250732564,-2.8722480498323364,1.4582503996858307,-1.7896234374528035,0.3756257873062907,-1.0849947454882596,16.197440388561503,-22.48291195286059,1.082624612379543,10,-0.09000396728514204,0.8849983215332173,-1.6350002288818217,-4.6650009155273295,2.75,0,-0.012279401888271702,-1.0655618785567844,65.87000274658203,-1.022476918724733,66.16999816894531,2.368442186841207,65.5,-0.012279401888271702
4094,2012-10-23,62.5,65.41999816894531,62.13000106811523,65.41999816894531,5216588.0,-0.04067538701171414,1.2534240848640081,3.6961959303504024,32.6874376536163,41.10958905296352,2.3852895027486767,3.3527408291158167,1.552642081247967,-3.0933563844118197,15.606245776667865,3.2899971008300852,-1.341152896723699,-3.1080001831054744,-5.607041510974284,-0.6089588552366649,-4.357520847039879,-1.8584795191710697,3.839996337890611,8.788583078491518,-27.40800615414829,1.2495206639344056,10,1.7349987030029155,2.710000991821289,1.1225013732910156,-1.9249992370605398,5.6100006103515625,1,0.05280004882812506,1.3736407461748061,65.15000152587889,-1.0655618785567844,65.87000274658203,-1.022476918724733,66.16999816894531,0.05280004882812506
4095,2012-10-24,62.65999984741211,63.36999893188477,62.04999923706055,63.02999877929688,3768520.0,0.0025599975585937074,1.5142869599020325,0.1267120424320041,36.660614609746105,40.79088190909091,2.2380326538739723,2.9302821113882374,1.4664886385881744,-3.1393275217335983,14.135843947119103,1.3199996948242259,-1.4245439013604653,-2.686000251770025,-5.270540966209893,-0.10145953733015745,-3.978270608989959,-1.3937298945500913,3.5957965850829936,14.219138055676881,-24.117613606468097,1.2922703572199332,10,1.5349979400634766,2.510000228881836,1.0125007629394531,-2.0349998474121094,6.100002288818359,2,0.04979251419538011,1.2534240848640081,62.5,1.3736407461748061,65.15000152587889,-1.0655618785567844,65.87000274658203,0.04979251419538011
4096,2012-10-25,63.18000030517578,64.38999938964844,63.099998474121094,63.849998474121094,3902517.0,0.008298762512447544,-2.1084290835554738,1.8108110894600293,32.88461707752937,40.518806375290254,1.6098470034590093,2.2466632141734237,1.0295114606821016,-3.5604380854623088,12.77844308729265,1.7299995422363281,-1.3437570424419363,-1.9889997482299862,-4.660738253730784,0.6827387572708119,-3.324869000980385,-0.6531304954795871,2.907564239501937,27.033491731332322,-8.026847607732794,1.3358692527503997,10,1.0149974822998047,1.989999771118164,0.8874988555908203,-2.4750022888183594,5.720001220703111,3,0.053814522150301025,1.5142869599020325,62.65999984741211,1.2534240848640081,62.5,1.3736407461748061,65.15000152587889,0.053814522150301025
4097,2012-10-26,63.68000030517578,63.959999084472656,62.4900016784668,62.79999923706055,2079580.0,0.007913896764559558,1.0416650109805106,-1.3134380195404132,40.70611928320121,40.670727702061804,1.117642319217282,1.6028018847427319,0.610062744591346,-3.9750409606275667,11.536147191790963,1.4699974060058594,-1.1944232199936238,-1.3454996109008732,-4.013220567228316,1.3222213454265628,-2.6793600890645877,-0.01163913273715167,2.2460616271972498,41.265841855236616,2.3413783461832907,1.333860478163719,10,0.5149974822998047,1.489999771118164,1.1250009536743164,-2.7849998474121094,5.7900009155273295,4,0.06061558718362359,-2.1084290835554738,63.18000030517578,1.5142869599020325,62.65999984741211,1.2534240848640081,62.5,0.06061558718362359
4098,2012-10-29,63.56999969482422,63.77000045776367,63.0099983215332,63.4000015258789,1472418.0,-0.001727396511061574,1.6666755899399017,0.19317950296289718,45.31792988360976,41.19328850732223,1.1389105927863312,1.6326931893306664,0.7839111562980179,-3.7749451229952413,10.96961596146609,0.7600021362304688,-1.1334568816668877,-1.3515001296997013,-4.078235211556887,1.3752349521574914,-2.714867670628294,0.011867411228891456,2.2010197297363163,45.10388544584996,2.0425990269376015,1.363367540928596,10,0.6249980926513672,1.6000003814697266,1.287501335144043,-2.674999237060547,5.379997253417969,0,0.060091233493198226,1.0416650109805106,63.68000030517578,-2.1084290835554738,63.18000030517578,1.5142869599020325,62.65999984741211,0.060091233493198226
4099,2012-10-30,64.09999847412111,64.56999969482422,63.61000061035156,63.61000061035156,1490878.0,0.008337246843498791,-2.918380692876492,2.8823714208778015,50.11259374578479,41.80773390273806,0.4211879180011948,0.8833550503237575,0.3171757335547909,-4.216600276709187,9.921574314443237,1.0,-0.9503279009488921,-0.6535013198852369,-3.123662437680494,1.8166597979100132,-1.8885818787828583,0.5815792390123917,1.5221801429394333,81.34916129657354,32.503356569106835,1.2350805588976264,10,0.09499931335447798,1.0500011444091655,1.09250164031981,-2.86999893188478,5.2000045776367045,1,0.05928242031537567,1.6666755899399017,63.56999969482422,1.0416650109805106,63.68000030517578,-2.1084290835554738,63.18000030517578,0.05928242031537567
4100,2012-10-31,63.93000030517578,64.69000244140625,63.9000015258789,64.09999847412111,2833246.0,-0.002652077581779655,-5.86970078949078,-0.3469365511872513,43.765301925349476,41.294508313715596,0.38561257005551397,0.8877976023917142,0.525910103121106,-3.9583501313047478,8.711805923874245,0.7900009155273509,-0.8645070885617656,-0.6894994735717717,-3.022579290267501,1.6435803431239577,-1.8560393819196292,0.47704043477609304,1.549291136684758,65.45446033323104,14.776351233087794,1.1665399083478643,10,0.21000099182128906,1.2199993133544922,1.4875001907348633,-2.440000534057617,6.400001525878906,2,0.0653840182265315,-2.918380692876492,64.09999847412111,1.6666755899399017,63.56999969482422,1.0416650109805106,63.68000030517578,0.0653840182265315
4101,2012-11-01,64.69999694824219,64.91999816894531,63.66999816894531,63.86000061035156,1697076.0,0.012044371021285194,-1.049178277509568,-4.941208150075882,51.9093066808208,41.39713465872066,-0.6870868960301522,0.04945347363594976,-0.17239291196996476,-4.634082652933628,8.605171028547762,1.25,-0.8300290243304289,0.1254972457885799,-2.1622317482339923,2.413226239811145,-1.018367251222699,1.269361742799866,0.6421228054263537,90.94643874733323,35.24701681475891,1.1438644970112828,11,-0.6749973297119141,0.1300029754638672,0.717503547668457,-2.9399967193603516,5.310005187988281,3,0.06275124234142004,-5.86970078949078,63.93000030517578,-2.918380692876492,64.09999847412111,1.6666755899399017,63.56999969482422,0.06275124234142004
4102,2012-11-02,65.08999633789061,65.55000305175781,64.5,64.62000274658203,2174247.0,0.006027811561728713,-1.9577588893306541,0.5595186194368587,51.15148477402636,42.79948951485379,-1.3403142371474246,-0.49592426074897844,-0.4640564295334144,-4.915575734140127,8.311151876274407,1.0500030517578125,-0.8545265264248485,0.5979967117309428,-1.4693088321390064,2.665302255600892,-0.4356560602040389,1.6316494836659174,-3.039997100830064,81.88953318104554,25.427657945477485,1.0336527719349762,11,-1.289995193481431,-0.2599964141845561,0.5575037002563619,-3.329996109008775,5.520004272460952,4,0.05853442006986831,-1.049178277509568,64.69999694824219,-5.86970078949078,63.93000030517578,-2.918380692876492,64.09999847412111,0.05853442006986831
4103,2012-11-05,64.36000061035156,64.55000305175781,64.08000183105469,64.5,1863502.0,-0.011215175428026525,2.916587195625914,-0.2978751034852289,42.650584247023616,43.906505803010155,-0.8204432901523546,0.15457431698092705,0.34331293952769215,-4.093150422621264,8.115460264223353,1.0099945068359233,-1.0121266253084826,-0.07649898529052734,-2.092208580035276,1.9392106094542285,-1.0843537826629017,0.931355812081847,-2.2400012969970717,38.65974516281265,-14.464281264249045,1.007854797372378,11,-0.5599994659423828,0.4699993133544922,1.2874994277954102,-2.6000003814697266,6.94000244140625,0,0.07939714981186108,-1.9577588893306541,65.08999633789061,-1.049178277509568,64.69999694824219,-5.86970078949078,63.93000030517578,0.07939714981186108
4104,2012-11-06,64.87000274658203,65.05999755859375,64.20999908447266,64.36000061035156,1569205.0,0.007924209623895617,-1.098748222174081,-3.6428882833787464,46.391763388819115,44.98774455624049,-1.071595980926574,-0.33395779098630385,-0.10403813020960229,-4.509852710267467,8.20644597675287,0.8499984741210938,-1.1910532504082596,0.4090028762817326,-1.6157066809101934,2.4337124334736515,-0.6033519023142304,1.4213576548776956,-2.6814033584594767,63.829864943834814,12.557256063710462,1.0123547785959601,11,-0.8500003814697266,-0.04000282287597656,0.7724981307983398,-3.1100025177001953,6.680000305175781,1,0.06289492876389824,2.916587195625914,64.36000061035156,-1.9577588893306541,65.08999633789061,-1.049178277509568,64.69999694824219,0.06289492876389824
4105,2012-11-07,63.47000122070313,65.52999877929689,63.31999969482422,65.34999847412111,3264281.0,-0.021581647396379466,-1.0275218120159313,-3.6862536837853743,35.72939013178059,45.303830451157296,0.5089040681959318,1.0730148831642268,1.3555660477596163,-3.04114927243306,8.223871540438237,2.2099990844726705,-1.2079445825118285,-0.9604986190795799,-3.027313892954787,1.1063166547956271,-1.9939062560171763,0.07290901785802362,-1.2141737593078759,6.72651569839678,-37.84867148979811,1.0334076369376024,11,0.5500011444091726,1.3599987030029226,2.172499656677239,-1.7100009918212962,8.339996337890618,2,0.09185444649326713,-1.098748222174081,64.87000274658203,2.916587195625914,64.36000061035156,-1.9577588893306541,65.08999633789061,0.09185444649326713
4106,2012-11-08,63.41999816894531,64.19000244140625,63.02999877929688,63.77000045776367,2599097.0,-0.0007878218181207597,-1.053101886079082,0.1861717022096862,36.69921378294577,44.85861872890669,0.6666347288730634,1.0566944232084126,1.4635629447095795,-2.9169281159287195,8.949775291109525,1.160003662109368,-0.9118274866317222,-0.9340017318725558,-3.03286794738149,1.1648644836363786,-1.983434839627023,0.11543137588191144,-1.098287195742806,15.476140017317247,-24.08365920733965,1.049433107754469,11,0.8600025177001953,1.2800006866455078,2.2225027084350586,-1.6599979400634766,8.620002746582031,3,0.10895622613708889,-1.0275218120159313,63.47000122070313,-1.098748222174081,64.87000274658203,2.916587195625914,64.36000061035156,0.10895622613708889
4107,2012-11-09,63.16999816894531,63.790000915527344,62.16999816894531,63.61999893188477,2744544.0,-0.003941974254461855,3.10124821941621,1.2857080576778657,38.67274690568624,44.120265064692965,0.9350092191414632,1.2768617808852838,1.8117567483501489,-2.5851073474833868,9.91838829424563,1.6200027465820312,-0.6884354220525779,-1.1235017776489258,-3.2879448909005475,1.040941335602703,-2.2057233342747367,-0.041280221023114905,2.3800048828125,29.761899355588632,-12.226264513782631,1.0822215566258135,11,0.69000244140625,1.230001449584961,2.3975019454956055,-1.4099979400634766,8.970001220703125,4,0.10827931241966904,-1.053101886079082,63.41999816894531,-1.0275218120159313,63.47000122070313,-1.098748222174081,64.87000274658203,0.10827931241966904
4108,2012-11-12,63.06000137329102,63.459999084472656,62.56999969482422,63.18999862670898,1598847.0,-0.0017412822359137436,1.6567218565669908,0.2888822955961153,54.51614510878366,44.609548549470624,1.0784672473380041,1.3090585875369456,2.001673340418357,-2.3570130194707204,10.51729703076581,0.8899993896484375,-0.4541084099464072,-1.141498565673821,-3.3532975948746966,1.0703004635270474,-2.247398080274259,-0.03559905107338324,2.4224015808105364,26.48818579388841,-18.885735667610557,1.1058995146004356,11,0.7999992370605398,1.1599979400634695,2.4974985122680593,-1.3000011444091868,9.709995269775384,0,0.11972722918871259,3.10124821941621,63.16999816894531,-1.053101886079082,63.41999816894531,-1.0275218120159313,63.47000122070313,0.11972722918871259
4109,2012-11-13,64.08999633789061,64.31999969482422,62.7400016784668,62.77000045776367,2792425.0,0.016333570284948307,-1.2898630848884984,-10.154028992312757,60.11314615926247,46.425975686572066,0.05241642022997439,0.1704518127947665,1.0449047750370397,-3.2401665053553543,10.51575591236184,1.5799980163574219,-0.33186337711150315,-0.037003326416026994,-2.151535538441834,2.07752888560978,-1.0942694324289306,1.0202627795968766,1.3261585205078177,57.14279226706442,7.504633618230372,1.0572661060129034,11,-0.2299957275390483,0.10500144958497515,1.4675035476684712,-2.329996109008775,9.000000000000014,1,0.11249816080274266,1.6567218565669908,63.06000137329102,3.10124821941621,63.16999816894531,-1.053101886079082,63.41999816894531,0.11249816080274266
4110,2012-11-14,63.63000106811523,64.33000183105469,63.43000030517578,63.93000030517578,2179432.0,-0.007177333375870898,-1.5714301284461665,-0.22727285863324379,53.209713624923445,46.57046534702791,0.5200727946413011,0.5092793288846806,1.6042723049905518,-2.6394636203458717,10.587208510088573,0.9000015258789062,-0.2668389265722624,-0.4034986495971751,-2.4257669769484878,1.6187696777541376,-1.4146328132728385,0.6076355140784813,1.7212306564941358,67.5926122154873,14.471551587923507,1.0111341636756566,11,0.22999954223633523,0.5649967193603587,1.4649991989135813,-0.7450008392333913,8.670001983642585,2,0.12446961890137809,-1.2898630848884984,64.08999633789061,1.6567218565669908,63.06000137329102,3.10124821941621,63.16999816894531,0.12446961890137809
4111,2012-11-15,63.20000076293945,63.43999862670898,62.6500015258789,63.06999969482422,2601844.0,-0.006757823321666523,1.5901680351705032,-0.4333379957529493,46.54178175372056,46.05827612254949,0.7989396058146099,0.743485239477863,2.1332760397066863,-2.07046633980012,10.368675289160453,0.9799995422363281,-0.30253528706097654,-0.6849990844726577,-2.4688154715302204,1.098817302584898,-1.5769072780014426,0.20690910905612014,2.0876062905566357,47.68522443097529,-6.648945700099183,0.8919081935287785,11,0.6499977111816477,0.9949970245361328,1.8049993515014648,-0.3150005340576172,7.969997406005859,3,0.1362341248689225,-1.5714301284461665,63.63000106811523,-1.2898630848884984,64.08999633789061,1.6567218565669908,63.06000137329102,0.1362341248689225
4112,2012-11-16,62.5,63.43000030517578,62.29999923706055,63.20000076293945,3467718.0,-0.01107596130520827,-1.0545431215949563,-5.384577012236274,42.895072798565266,46.085441517165236,1.2213514874151343,1.241733116827234,2.8507506581207593,-1.2149673563826582,10.222037205947041,1.1300010681152344,-0.28087443903653053,-1.2164997100830064,-2.8403124054010362,0.40731298523502346,-2.0284060577420178,-0.404593362423995,2.725254875805078,9.852241742506385,-43.763763677876405,0.8119063476590133,11,1.3499984741211009,1.694997787475586,2.505000114440918,0.38500022888183594,9.300003051757812,4,0.15264001464843746,1.5901680351705032,63.20000076293945,-1.5714301284461665,63.63000106811523,-1.2898630848884984,64.08999633789061,0.15264001464843746
4113,2012-11-19,64.34999847412111,64.51000213623047,62.86999893188477,63.20000076293945,2430659.0,0.029599975585937743,1.2312892335079904,-1.642852082549979,51.412432057311094,46.64329359144211,-0.7042772751866835,-0.707548999026038,1.0262212634902284,-2.9419990203405746,10.416055610010917,2.0100021362304688,-0.35999106773044787,0.6734989166259879,-0.8370979966933731,2.184095829945349,-0.08179954003369971,1.4287973732856685,0.8141512675467766,92.76002478686982,40.890163761099146,0.7552984566596809,11,-0.5000000000000071,-0.15500068664552202,0.9325017929077006,-1.464998245239272,6.800003051757798,0,0.12105673815454931,-1.0545431215949563,62.5,1.5901680351705032,63.20000076293945,-1.5714301284461665,63.63000106811523,0.12105673815454931
4114,2012-11-20,65.80000305175781,65.93000030517578,64.16999816894531,64.36000061035156,2582406.0,0.022533094203876836,1.0705944655375141,1.2521785281873363,59.23003288249823,49.254476119299625,-2.2445237582089703,-2.0002008123527304,-0.37868329289324265,-4.2681386182041905,9.612581322721196,1.7600021362304688,-0.4325239657799358,1.958503341674806,0.2776730776434846,3.6393336057061276,1.118088209659149,2.7989184736904704,-3.6300048828125,96.4188094995392,44.356054118355125,0.840415132015662,11,-1.7500038146972656,-1.6050052642822266,0.029996871948242188,-2.9150028228759766,7.379997253417969,1,0.10592694936238911,1.2312892335079904,64.34999847412111,-1.0545431215949563,62.5,1.5901680351705032,63.20000076293945,0.10592694936238911
4115,2012-11-21,65.77999877929689,65.98999786376953,65.29000091552734,65.66999816894531,1813863.0,-0.0003040162846981165,1.641504001842575,0.07638918323232453,55.756941083651014,51.37200137493355,-2.081253134750476,-1.8282022167911975,-0.36414000827791426,-4.143087124002847,8.732177655245813,0.6999969482421875,-0.3652474684491054,1.7824991226196403,-0.011923308277147271,3.576921553516428,0.8852879071712465,2.679710338068034,-3.5348005676269665,94.30896578246332,45.2164082940164,0.8972112154483938,11,-1.7000007629394673,-1.5850009918213033,0.020000457763657664,-2.86999893188478,6.5699996948242045,2,0.11112796737987218,1.0705944655375141,65.80000305175781,1.2312892335079904,64.34999847412111,-1.0545431215949563,62.5,0.11112796737987218
4116,2012-11-22,66.58000183105469,66.76999664306639,65.86000061035156,66.0,2542314.0,0.012161797911276029,-1.1162683415836863,5.27271466222709,57.60983326774199,53.476122081828635,-2.6662558597179498,-2.4879857365851166,-1.1584863397036145,-4.841904780028578,8.850031761420281,0.9899978637695028,-0.351720881521949,2.4125020980834933,0.32404847174139206,4.500955724425587,1.3682752849124427,3.456728911254544,-4.185011633300782,95.74955431167747,48.706867007883574,1.0442268131710475,11,-2.045003890991211,-2.170003890991211,-0.9300022125244141,-2.5500011444091797,5.8899993896484375,3,0.08591170116242264,1.641504001842575,65.77999877929689,1.0705944655375141,65.80000305175781,1.2312892335079904,64.34999847412111,0.08591170116242264
4117,2012-11-23,67.54000091552734,67.66999816894531,66.45999908447266,66.77999877929689,2171654.0,0.014418730220354004,1.3725550327990246,1.3103443739969765,65.86825822976814,54.73746798416024,-3.286825737637571,-3.3138803864875683,-2.0802796553049063,-5.690755780190102,8.77233450391674,1.2099990844726562,-0.07073143360960898,3.1795011520385685,0.6203519756537048,5.738650328423425,1.8999265638461367,4.459075740231,-4.882510331054689,97.29172345665668,47.156717943828355,1.2795745881924285,11,-2.555002212524414,-2.680002212524414,-1.980001449584961,-3.335000991821289,4.099998474121094,4,0.053745886944212895,-1.1162683415836863,66.58000183105469,1.641504001842575,65.77999877929689,1.0705944655375141,65.80000305175781,0.053745886944212895
4118,2012-11-26,67.38999938964844,67.69000244140625,67.05000305175781,67.16000366210939,1587533.0,-0.0022209286918208893,-1.844461022006714,0.3026251066606304,63.043455940658276,55.06305795987088,-2.746886013160136,-3.0177416615433827,-1.9455753940480633,-5.416735962141914,8.694547203906994,0.6399993896484375,0.21861497591827117,2.8384996414184513,-0.024412720095853047,5.701412002932763,1.4070434606612992,4.2699558221756035,-4.331508198417971,91.47719637430805,41.29513537631439,1.4314561807571557,11,-2.394998550415039,-2.519998550415039,-1.8425006866455078,-3.184999465942383,3.75,0,0.06544003119232533,1.3725550327990246,67.54000091552734,-1.1162683415836863,66.58000183105469,1.641504001842575,65.77999877929689,0.06544003119232533
4119,2012-11-27,67.90000152587889,67.98999786376953,67.37999725341797,67.59999847412111,1905208.0,0.007567920178803256,1.5416918332962457,1.3043853247528263,75.2565458781282,57.51270598800475,-2.972157597515846,-3.4029303326892233,-2.465908818134878,-5.788276145027623,9.338893245193962,0.6100006103515625,0.5370459523112316,3.158501625061021,-0.0604841173202999,6.377487367442342,1.5490087538703534,4.767994496251681,-4.378359209630844,96.66679853289351,39.29473530457306,1.6094928711906618,11,-2.755002975463853,-2.880002975463853,-2.3525028228759624,-3.6950016021728374,3.510002136230483,1,0.04786450555176103,-1.844461022006714,67.38999938964844,1.3725550327990246,67.54000091552734,-1.1162683415836863,66.58000183105469,0.04786450555176103
4120,2012-11-28,68.11000061035156,68.26999664306639,67.26999664306639,67.68000030517578,2128563.0,0.003092769952186769,1.666693793678829,1.433319770103386,76.25981120453034,60.814709260316945,-2.771267058932679,-3.4611740297953872,-2.688202832728919,-5.855909108401782,10.172988310590819,1.0,0.7407003345379053,3.1595006942748967,-0.3658518167946738,6.684853205344474,1.3968244387401114,4.922176949809682,-4.052155628400939,93.36114953954525,29.42178080784523,1.7626762555347886,11,-2.825002670288086,-2.950002670288086,-3.387500762939453,-3.8700008392333984,2.80999755859375,2,0.07443840330921492,1.5416918332962457,67.90000152587889,-1.844461022006714,67.38999938964844,1.3725550327990246,67.54000091552734,0.07443840330921492
4121,2012-11-29,68.76000213623047,68.98000335693361,68.41000366210939,68.5,3039252.0,0.009543408017237853,-1.590938253195014,0.6046557016376573,79.95714292723397,64.93271705239124,-2.849273023992424,-3.996307399301557,-3.3486800965908117,-6.351772928499543,11.023202773233727,0.8700027465820455,0.853408348055595,3.6065019607544,-0.3045861198276185,7.517590041336412,1.650957920463398,5.56204600104541,-4.112455921723637,91.2698076305921,22.056814400475204,1.9555440402910065,11,-2.835000991821275,-3.1850013732910156,-4.077503204345703,-4.520002365112305,2.2399978637695312,3,0.05221053266953013,1.666693793678829,68.11000061035156,1.5416918332962457,67.90000152587889,-1.844461022006714,67.38999938964844,0.05221053266953013
4122,2012-11-30,68.90000152587889,69.22000122070311,68.26000213623047,68.29000091552734,2408636.0,0.002036058541287522,-1.8656767405315116,2.3461369171630078,81.1965672631477,68.24206540859532,-2.219348952145637,-4.043550497106608,-3.5135411645335353,-6.330305848281981,12.48603248738888,0.959999084472642,1.0902571686715419,3.5560010910034094,-0.6981691238722902,7.810171305879102,1.4289159835655596,5.683086198441259,-3.5592621685837713,85.25345784140681,10.196698987281039,2.127085107437847,11,-2.2050018310546733,-3.2050018310546733,-4.217502593994126,-4.585000991821275,2.8600006103515767,4,0.05181421793558805,-1.590938253195014,68.76000213623047,1.666693793678829,68.11000061035156,1.5416918332962457,67.90000152587889,0.05181421793558805
4123,2012-12-03,69.47000122070311,69.98999786376953,68.93000030517578,69.0,2814869.0,0.008272854603785795,-2.475398354053581,0.7704930334942538,80.2247154410216,70.5748079150979,-2.2201740576289097,-4.438665651048183,-4.117121099537982,-6.75464259448615,13.842575013785607,1.0899963378906392,1.4674431053752386,3.8705007553100472,-0.7341959670763742,8.475197477696469,1.5681523941168365,6.172849116503258,-3.430994727994559,80.88248493756198,3.4126810231280587,2.3023483611932094,12,-1.8300018310546733,-3.390003204345689,-4.787502288818345,-5.155000686645494,2.3899993896484517,0,0.031236478059808004,-1.8656767405315116,68.90000152587889,-1.590938253195014,68.76000213623047,1.666693793678829,68.11000061035156,0.031236478059808004
4124,2012-12-04,68.94999694824219,69.58000183105469,68.73999786376953,69.34999847412111,2287693.0,-0.007485306798957647,-1.0487909265996147,-0.8510648659178535,79.68741684636746,73.23374966651085,-1.3481229010221512,-3.7917301295814525,-3.623892046312079,-6.09515086160566,15.510236646085263,0.8400039672851562,1.9697376237747903,3.1464967727661133,-1.6783663270108065,7.971359872543033,0.7340652228776463,5.558928322654573,-2.120792181321434,61.764689382804896,-16.254139416446314,2.412431549888461,12,-1.0249977111816406,-2.8699989318847656,-4.267498016357422,-4.63499641418457,3.4000015258789062,1,0.03176218329712466,-2.475398354053581,69.47000122070311,-1.8656767405315116,68.90000152587889,-1.590938253195014,68.76000213623047,0.03176218329712466
4125,2012-12-05,69.30000305175781,69.69000244140625,68.90000152587889,69.40000152587889,2398842.0,0.0050762308775496034,1.323531061719572,0.2499952316465634,84.34676707426848,76.20452008945823,-1.281019957816369,-3.881583402879073,-4.010698182410579,-6.312756447757039,16.717844847814863,0.790000915527358,2.306604885132643,3.205002784729004,-1.7294638072397248,8.139469376697733,0.7377694887446324,5.672236080713368,-1.8386396654672978,60.11580832091165,-20.841959730757104,2.4672332959843652,12,-1.0750045776367188,-3.2200050354003906,-4.627504348754883,-4.985002517700195,3.899993896484375,2,0.030447337913905637,-1.0487909265996147,68.94999694824219,-2.475398354053581,69.47000122070311,-1.8656767405315116,68.90000152587889,0.030447337913905637
4126,2012-12-06,70.33000183105469,70.55000305175781,69.51999664306639,69.69999694824219,4181095.0,0.014862896593635044,-1.0808094819746612,-6.300144960708914,92.50805184993764,79.16449715836595,-1.925642836372063,-4.603376468558665,-5.028246298702754,-7.21180308044876,17.9396321254744,1.25,2.4919914304927033,3.8895013809204073,-1.2208546081523792,8.999857369993187,1.334323386384014,6.444679375456801,-2.362911549268375,90.39296363545502,0.42261470437316007,2.55517799453639,12,-1.529998779296875,-3.970001220703125,-5.685001373291016,-6.01500129699707,2.839996337890625,3,0.008388970887671876,1.323531061719572,69.30000305175781,-1.0487909265996147,68.94999694824219,-2.475398354053581,69.47000122070311,0.008388970887671876
4127,2012-12-07,70.01000213623047,70.93000030517578,69.58000183105469,70.47000122070312,3279688.0,-0.004549974214317798,-1.0454527064127388,-0.730151617903507,86.84887089275593,81.80954326415458,-1.3616158847353717,-3.9470330815154284,-4.693777272028683,-6.779744814972325,18.709012210722527,1.3499984741210938,2.7487854863251044,3.227501487731928,-1.8767925042476747,8.33179547971153,0.6753544917421266,5.779648483721729,-1.5263293004498593,57.99099802123686,-30.3200185889948,2.552146995989803,12,-0.910003662109375,-3.460002899169922,-5.582502365112305,-5.695001602172852,3.7999954223632812,4,0.014140806078581702,-1.0808094819746612,70.33000183105469,1.323531061719572,69.30000305175781,-1.0487909265996147,68.94999694824219,0.014140806078581702
4128,2012-12-10,70.61000061035156,70.66999816894531,69.51000213623047,69.61000061035156,2268604.0,0.008570182199874488,1.0714305177111716,-2.1739173701756425,85.2121927026088,82.91572624465243,-1.628027573886655,-4.165995862393203,-5.243021875150731,-7.253477790063712,19.49067197871377,1.1599960327148438,2.963445968780917,3.450000000000003,-1.6116881347450658,8.511688134745079,0.9191559326274614,5.980844067372544,-1.6370622806919215,85.38815807809146,-1.818902693273401,2.530844067372538,12,-1.5100021362304688,-4.060001373291016,-6.295000076293945,-6.295000076293945,2.5,0,0.01628666642031318,-1.0454527064127388,70.01000213623047,-1.0808094819746612,70.33000183105469,1.323531061719572,69.30000305175781,0.01628666642031318
4129,2012-12-11,71.30000305175781,71.4800033569336,70.47000122070312,70.75,2622927.0,0.0097720214621424,1.219775981756598,0.5500030517578125,86.79995361337573,84.08685317896858,-1.994794508701176,-4.5198840252387384,-5.931556680513864,-7.783658729982243,21.22479023499175,1.0100021362304688,3.040377775415493,3.7795021057128935,-1.387472909046707,8.946477120472494,1.1960145983330932,6.362989613092694,-1.9356523269949406,93.02324893691268,6.437161020914502,2.5834875073798007,12,-1.4300003051757812,-4.475002288818359,-6.985002517700195,-6.985002517700195,1.55999755859375,1,0.007854102869914836,1.0714305177111716,70.61000061035156,-1.0454527064127388,70.01000213623047,-1.0808094819746612,70.33000183105469,0.007854102869914836
4130,2012-12-12,71.55000305175781,71.6500015258789,70.86000061035156,71.47000122070312,2580126.0,0.0035063112103728145,4.642888283378746,0.14545706755444582,85.75534166454449,84.7310974831142,-1.9059446500313868,-4.370175791006147,-6.149751579409525,-7.866769164061068,23.08860454111169,0.7900009155273438,3.1961061236513757,3.6335020065307617,-1.4918390124432221,8.758843025504746,1.0708314970437698,6.196172516017754,-2.0400009155273438,95.32717277374917,9.49123460767953,2.5626705094869924,12,-1.595001220703125,-4.640003204345703,-7.125001907348633,-7.235002517700195,2.2399978637695312,2,0.011180927858026601,1.219775981756598,71.30000305175781,1.0714305177111716,70.61000061035156,-1.0454527064127388,70.01000213623047,0.011180927858026601
4131,2012-12-13,71.80999755859375,71.93000030517578,70.91999816894531,71.80999755859375,3181585.0,0.003633745572978686,7.41649183037701,0.0,84.15993144539634,85.0603601700307,-1.8861478460944028,-4.165631864437941,-6.341703704792195,-7.959382339813246,24.5307466117636,1.0100021362304688,3.2222579514440213,3.462996673583987,-1.4356746953618114,8.361668042529786,1.013660989111088,5.9123323580568865,-1.871995544433588,95.04120506693064,10.214226623582135,2.449335684472898,12,-1.4749984741210938,-4.759998321533203,-7.38499641418457,-7.494997024536133,3.7900009155273438,3,0.01935662772463198,4.642888283378746,71.55000305175781,1.219775981756598,71.30000305175781,1.0714305177111716,70.61000061035156,0.01935662772463198
4132,2012-12-14,72.04000091552734,72.33000183105469,71.81999969482422,72.0,2202394.0,0.0032029433888494108,-1.5500009536706785,100.0,86.72981497841974,85.7831490075194,-1.8147410111606064,-3.841217960778806,-6.536340345038823,-8.044515032622883,25.874082776415648,0.5200042724609375,3.239474647501396,3.2159999847412166,-1.1098320827611303,7.541832052243564,1.0530839509900431,5.37891601849239,-1.7035992431640636,89.71627847834145,5.493786508589707,2.1629160337511717,12,-1.5050010681152344,-4.790000915527344,-7.55000114440918,-7.725000381469727,3.5400009155273438,4,0.015685691824781856,7.41649183037701,71.80999755859375,4.642888283378746,71.55000305175781,1.219775981756598,71.30000305175781,0.015685691824781856
4133,2012-12-17,72.13999938964844,72.76000213623047,71.69999694824219,72.05000305175781,1924207.0,0.001388096513745829,-1.683528411944219,2.249856952126645,85.81075769350247,86.46352021275662,-1.6719993618117428,-3.507518008616131,-6.558138874807412,-8.016431841141468,28.318586062820906,1.0600051879882812,3.1689668490105873,2.9264984130859375,-1.0953066725058704,6.948303498677745,0.9155958702900335,4.9374009558818415,-1.4048776855468788,72.9256550782096,-9.321080443560717,2.0109025427959075,12,-1.30999755859375,-4.60999870300293,-8.00999927520752,-7.82499885559082,3.6699981689453125,0,0.023149406474557654,-1.5500009536706785,72.04000091552734,7.41649183037701,71.80999755859375,4.642888283378746,71.55000305175781,0.023149406474557654
4134,2012-12-18,72.7699966430664,72.8499984741211,72.20999908447266,72.48999786376953,2365084.0,0.008732981130415318,1.9090719933416562,3.1112241437775516,86.75073435884863,86.73062768882109,-1.9032971560732648,-3.782497948281076,-7.0658637854005235,-8.534141057362987,30.808249278049793,0.7099990844726562,3.099671781842204,3.207995986938471,-0.7761437407399114,7.192135714616853,1.2159261230992797,5.200065850777662,-1.6298988525390712,95.97980316907754,14.513591191160444,1.9920698638391947,12,-1.589996337890625,-5.194997787475586,-8.729996681213379,-8.454996109008789,2.3300018310546875,1,0.004672309783836592,-1.683528411944219,72.13999938964844,-1.5500009536706785,72.04000091552734,7.41649183037701,71.80999755859375,0.004672309783836592
4135,2012-12-19,73.08999633789062,73.41000366210938,72.66000366210938,72.91999816894531,2861254.0,0.004397412526948585,-1.1739534266569362,0.6071389645776567,86.02323346573709,86.01009231279879,-1.8206055088334523,-3.717362515989521,-7.247680493397581,-8.726716894906502,33.474125458453166,0.75,3.035936189110714,3.1624958038330107,-0.7001435072233733,7.025135114889395,1.2311761483048258,5.0938154593611955,-1.6079184106445439,87.14832858412231,6.6362563534073615,1.9313196555281915,12,-1.6299934387207031,-5.234994888305664,-9.06249713897705,-8.774995803833008,1.57000732421875,2,-0.0031467470113940577,1.9090719933416562,72.7699966430664,-1.683528411944219,72.13999938964844,-1.5500009536706785,72.04000091552734,-0.0031467470113940577
4136,2012-12-20,72.30000305175781,73.0,72.16000366210938,72.80000305175781,2739719.0,-0.010808500830684409,-1.1538401345905551,-2.9412081500762945,75.52555218634996,84.7519457898648,-0.806603157217026,-2.610722194729746,-6.353881811541228,-7.806213068803487,35.517714224981724,0.92999267578125,3.0094694511628006,2.0865024566650447,-1.5743003473343578,5.747305260664447,0.2561010546653506,3.916903858664739,-0.4323399775390726,35.087938465382315,-42.97273145738273,1.8304014019997012,12,-0.8400001525878906,-4.445001602172852,-8.272503852844238,-7.985002517700195,3.5499954223632812,3,0.020608544963723885,-1.1739534266569362,73.08999633789062,1.9090719933416562,72.7699966430664,-1.683528411944219,72.13999938964844,0.020608544963723885
4137,2012-12-21,71.16999816894531,72.1500015258789,71.04000091552734,71.76000213623047,7610021.0,-0.01562938914405798,-1.6117708305284038,1.1800079345703125,61.772830061077535,82.14757216302797,0.5646279716161615,-1.2593930174571994,-5.112686440893526,-6.529707263472062,36.64231402712268,1.2600021362304688,2.8936153343834263,0.7749977111816406,-2.681969612798511,4.231965035161792,-0.9534859508084281,2.5034813731717094,2.2400054931640625,5.485109821304979,-69.23534280426034,1.7284836619900739,12,0.7700042724609375,-3.3149967193603516,-7.147500038146973,-6.854997634887695,1.970001220703125,4,0.062245333977102524,-1.1538401345905551,72.30000305175781,-1.1739534266569362,73.08999633789062,1.9090719933416562,72.7699966430664,0.062245333977102524
4138,2012-12-27,71.80000305175781,72.12999725341797,71.0199966430664,71.16999816894531,1773695.0,0.008852113236212045,-1.387077720717321,-1.067797706024595,69.44069162057458,80.21876527493897,0.1354172715887927,-1.625407007269601,-5.638651473805766,-7.039356066683538,37.80786736630389,1.1100006103515625,2.6117392357378435,1.184502410888669,-2.0186885599807454,4.387693381758083,-0.41709307454603106,2.786097896323369,1.5626005554199196,32.63615556257841,-41.91695724329952,1.601595485434707,12,0.33499908447265625,-3.660001754760742,-7.777504920959473,-7.485002517700195,1.6599960327148438,3,0.05264622031522781,-1.6117708305284038,71.16999816894531,-1.1538401345905551,72.30000305175781,-1.1739534266569362,73.08999633789062,0.05264622031522781
4139,2012-12-28,71.1500015258789,71.88999938964844,71.08999633789062,71.7699966430664,1148556.0,-0.009052945658098999,-1.1621543600635091,-0.9841116062778531,62.123192267810836,77.59297089752414,0.8514416289759765,-0.758318966717269,-4.9119398924064654,-6.282254330992757,38.85597012481368,0.8000030517578125,2.4734092035645006,0.37200088500976847,-2.570274805421761,3.3142765754412977,-1.0991369602059962,1.843138730225533,2.1188978027343666,5.439518870725237,-68.0093652387872,1.4711378452157664,12,1.0149993896484375,-2.3600006103515625,-7.127503395080566,-6.280000686645508,0.9399948120117188,4,0.0654953750214593,-1.387077720717321,71.80000305175781,-1.6117708305284038,71.16999816894531,-1.1538401345905551,72.30000305175781,0.0654953750214593
4140,2013-01-02,73.18000030517578,73.22000122070312,72.22000122070312,72.62000274658203,3250775.0,0.028531254192011746,2.125002980235081,-0.9032289820830872,66.51216327439926,75.63210776741334,-1.0314999267857985,-2.518116050370594,-6.837479165120811,-8.205513955891348,40.06514382728688,2.0699996948242188,2.398279822814544,2.1484996795654325,-0.6979872785197472,4.994986637650612,0.7252562005228498,3.5717431586080153,-2.160003662109375,98.18178035018849,25.765979901647682,1.4232434790425887,1,-0.9650001525878906,-3.829998016357422,-9.057501792907715,-8.010000228881836,-1.2399978637695312,2,0.02623665155696253,-1.1621543600635091,71.1500015258789,-1.387077720717321,71.80000305175781,-1.6117708305284038,71.16999816894531,0.02623665155696253
4141,2013-01-03,72.3499984741211,72.94000244140625,72.19000244140625,72.94000244140625,1913819.0,-0.011341921667032073,1.542355786016319,-1.05358310626703,62.80085609491835,72.9733345581354,-0.13057489134058642,-1.4813185860766964,-5.93210814064571,-7.268204616153682,40.91866098992835,0.9899978637695312,2.211047036409809,1.138998031616211,-1.5529449378304037,3.8309410010628255,-0.20697345310709636,2.4849695163395182,-1.2860017395019554,60.45450289396204,-13.216455168749512,1.34597148472331,1,-0.13499832153320312,-2.714996337890625,-8.21250057220459,-7.179998397827148,-0.26999664306640625,3,0.03192819953983195,2.125002980235081,73.18000030517578,-1.1621543600635091,71.1500015258789,-1.387077720717321,71.80000305175781,0.03192819953983195
4142,2013-01-04,72.47000122070312,72.76000213623047,71.86000061035156,72.0999984741211,1871591.0,0.0016586420057072004,-1.1176544506377288,-0.6271190824098379,60.73902900578283,70.18758692616656,-0.20469328622267824,-1.391495324617125,-5.964122073153021,-7.27991104307749,41.541203835556814,0.9000015258789062,2.040135650047361,1.080500793457034,-1.4338063766515603,3.5948079635656285,-0.1766527915972631,2.3376543785113313,-1.362884396362304,65.9091618433966,-6.020243388531824,1.2571535850542985,1,-0.2550010681152344,-2.5349998474121094,-7.997503280639648,-7.30000114440918,-0.6200027465820312,4,0.04663995027576151,1.542355786016319,72.3499984741211,2.125002980235081,73.18000030517578,-1.1621543600635091,71.1500015258789,0.04663995027576151
4143,2013-01-07,71.63999938964844,72.25,71.5199966430664,72.11000061035156,1921566.0,-0.011453040114170365,-1.0563280393716017,-1.2702641400499,51.931796704449496,66.31881607567776,0.6111989332874543,-0.4116949758348767,-5.03075064053408,-6.344381816043949,41.64534563326041,0.9500045776367188,1.8692974890056462,0.14199905395507528,-2.2052768819002893,2.48927498981044,-1.031638913972614,1.3156370218827647,-0.49062487738036964,25.821680325520084,-41.64505479018411,1.1736379679276856,1,0.5750007629394531,-1.4099960327148438,-6.717500686645508,-6.469999313354492,-0.12999725341796875,0,0.020938023628972013,-1.1176544506377288,72.47000122070312,1.542355786016319,72.3499984741211,2.125002980235081,73.18000030517578,0.020938023628972013
4144,2013-01-08,71.13999938964844,71.68000030517578,70.93000030517578,71.31999969482422,1845561.0,-0.006979341209657375,-1.500006357844945,0.3829783780274008,47.734787161040025,62.06454426404476,0.9562258348144326,0.2748801152196165,-4.345629285292972,-5.73398432657018,41.7207042830722,0.75,1.6375849573856271,-0.46750106811524006,-2.497130715208286,1.5621285789778057,-1.48231589166177,0.5473137554312899,2.0800018310546875,9.170262031283837,-52.50972725557939,1.0148148235465246,1,0.9350013732910156,-0.7999992370605469,-6.207498550415039,-5.969999313354492,1.3899993896484375,1,0.0326117474659664,-1.0563280393716017,71.63999938964844,-1.1176544506377288,72.47000122070312,1.542355786016319,72.3499984741211,0.0326117474659664
4145,2013-01-09,71.41000366210938,71.5,70.33999633789061,71.41999816894531,2034111.0,0.0037953932355561104,12.647248900457935,0.05552494383927436,47.79253128805218,58.98309749756723,0.47254679202987404,0.18030096791090955,-4.428715990411291,-5.90287563230936,41.518749744744916,1.1600036621093892,1.419729751289168,-0.30299682617187784,-2.0234000208048855,1.4174063684611298,-1.1631984234883816,0.557204771144626,1.764197540283206,41.15403124523196,-15.632405043348925,0.8602015973165045,1,0.3699951171875,-1.0700035095214844,-6.327505111694336,-6.24000358581543,-0.09000396728515625,2,0.009522372789655176,-1.500006357844945,71.13999938964844,-1.0563280393716017,71.63999938964844,-1.1176544506377288,72.47000122070312,0.009522372789655176
4146,2013-01-10,70.91999816894531,71.75,70.72000122070312,71.48999786376953,1787290.0,-0.006861860636257933,-1.1237228545135638,57.03129770992366,43.9914112147008,57.00738429241425,0.8339066791721308,0.7555091809733483,-3.770396734950694,-5.312781666399005,40.924019456220186,1.029998779296875,1.101560605567812,-0.8225021362304688,-2.4613561377004345,0.816351865239497,-1.6419291369654445,-0.0030751354954929866,2.1408348388671925,23.966960387144002,-27.470402160098157,0.8194270007349809,1,0.8600006103515625,-0.08499526977539062,-5.697500228881836,-5.749998092651367,-0.1699981689453125,3,0.014382463321996886,12.647248900457935,71.41000366210938,-1.500006357844945,71.13999938964844,-1.0563280393716017,71.63999938964844,0.014382463321996886
4147,2013-01-11,71.0,71.4000015258789,70.55000305175781,70.87000274658203,1695456.0,0.0011280574326033577,-1.2077978697052267,-0.22806547897899906,43.870983090669846,54.16630556686928,0.8127209661724493,0.7941972453119632,-3.693803870826372,-5.296163538050678,40.04771986464594,0.8499984741210938,0.7595492776529795,-0.7920001983642635,-2.261586863519568,0.6775864667910412,-1.5267935309419158,-0.05720686578661116,1.9519995410156241,34.555099301772415,-13.579032796198973,0.7347933325776557,1,0.779998779296875,-0.16499710083007812,-5.249999046325684,-5.48499870300293,0.4499969482421875,4,0.015211293395136494,-1.1237228545135638,70.91999816894531,12.647248900457935,71.41000366210938,-1.500006357844945,71.13999938964844,0.015211293395136494
4148,2013-01-14,71.76000213623047,72.30000305175781,71.12000274658203,71.23999786376953,2308523.0,0.01070425543986575,-2.105286405525328,4.000117377780386,44.644793092623694,52.22426121407072,0.051906514197398224,0.13151039263189546,-4.281605186268536,-5.962608003952781,39.449388378818675,1.3000030517578125,0.5341113924397263,-0.08949813842772869,-1.4503244558851947,1.2713281790297373,-0.7699112971564546,0.5909150203009972,1.0875172766601509,72.44902725552954,29.112619223863227,0.6804131587287326,1,0.01999664306640625,-0.6850013732910156,-5.56500244140625,-6.125001907348633,2.029998779296875,0,0.0012541295319330459,-1.2077978697052267,71.0,-1.1237228545135638,70.91999816894531,12.647248900457935,71.41000366210938,0.0012541295319330459
4149,2013-01-15,71.86000061035156,72.29000091552734,71.23999786376953,71.33999633789062,2471952.0,0.0013935126971047485,-1.9166701987877761,1.0,43.3225146954545,49.647633594187965,0.07064146830191476,0.07970303993016614,-4.221776499533661,-5.971509292730019,38.42754655014178,1.0500030517578125,0.4959081626365105,-0.01749954223632244,-1.3535394455677618,1.318540361095117,-0.6855194939020492,0.6505204094294044,0.8872178795390511,77.55097274447081,38.11417891306397,0.6680199516657203,1,-0.220001220703125,-0.7849998474121094,-5.000001907348633,-5.840002059936523,2.2600021362304688,1,-0.004870560411193159,-2.105286405525328,71.76000213623047,-1.2077978697052267,71.0,-1.1237228545135638,70.91999816894531,-0.004870560411193159
4150,2013-01-16,72.3499984741211,72.41999816894531,71.3499984741211,71.80000305175781,2620597.0,0.006818784575670422,2.101471710213514,1.057674814401831,50.28055708970718,48.25648926027561,-0.6140472697373269,-0.36605607330409384,-4.537477707074032,-6.378451537718988,37.306712281134054,1.0699996948242188,0.35030491755001947,0.4324985504150334,-0.910143239776815,1.7751403406068818,-0.2388223446808979,1.1038194455109647,0.3009311296895163,96.25669103727398,53.94534901027558,0.6713208950959259,1,-0.7999992370605469,-1.1949958801269531,-5.347499847412109,-6.329999923706055,0.45000457763671875,2,0.00248791028295825,-1.9166701987877761,71.86000061035156,-2.105286405525328,71.76000213623047,-1.2077978697052267,71.0,0.00248791028295825
4151,2013-01-17,73.19999694824219,73.51000213623047,72.08999633789062,72.16000366210938,2646791.0,0.011748424216278641,-1.4067733050573494,1.8909126218979317,61.76126327626476,48.37007084588471,-1.4871873115954912,-1.1663808944044263,-5.224531939980935,-7.128112129781783,36.259431918426415,1.4200057983398438,0.33738176472328973,1.2129970550537053,-0.2451488537477644,2.671142963855175,0.4839241006529704,1.94207000945444,-2.8600006103515767,89.52684851780923,40.79924027623457,0.7290729544007374,1,-1.2749977111816406,-1.6899948120117188,-6.04749870300293,-7.179998397827148,1.1200027465820312,3,-0.0256830236584199,2.101471710213514,72.3499984741211,-1.9166701987877761,71.86000061035156,-2.105286405525328,71.76000213623047,-0.0256830236584199
4152,2013-01-18,73.16999816894531,73.5199966430664,72.95999908447266,73.5,3065627.0,-0.0004098194063871796,2.027053777631145,-0.3173115013865047,58.53046526873854,49.10325624191683,-1.5058031010615167,-1.1039869332966106,-5.041150720185826,-6.986712294431982,34.97703294501719,0.55999755859375,0.10610387405600363,1.1264984130859403,-0.42488339586083157,2.6778802220327123,0.3508075086125615,1.9021893175593192,-2.7666017150879014,85.41669315768728,33.22211889675521,0.7756909044733826,1,-1.2400016784667969,-1.654998779296875,-5.589996337890625,-6.869997024536133,1.8400039672851562,4,-0.03307363987296641,-1.4067733050573494,73.19999694824219,2.101471710213514,72.3499984741211,-1.9166701987877761,71.86000061035156,-0.03307363987296641
4153,2013-01-21,73.80999755859375,74.11000061035156,73.30999755859375,73.30999755859375,1530780.0,0.008746746011537576,-2.20001220703125,-1.5151431081518472,66.58349180316952,51.197556757709,-2.0178119658681624,-1.6995986699837857,-5.4936348621897935,-7.517643326382029,33.568014266474435,0.94000244140625,-0.025537209597843002,1.6829978942871122,-0.058386238788287415,3.424382027362512,0.8123058277494124,2.553689960824812,-3.281937097167983,89.5469419980488,30.139489399125154,0.870692066537697,1,-1.5849990844726562,-1.9999961853027344,-5.98499870300293,-7.319997787475586,-2.149993896484375,0,-0.03197399659142497,2.027053777631145,73.16999816894531,-1.4067733050573494,73.19999694824219,2.101471710213514,72.3499984741211,-0.03197399659142497
4154,2013-01-22,73.11000061035156,73.9000015258789,72.31999969482422,73.73999786376953,2444675.0,-0.009483768749436683,2.3263036163155824,-1.2599945068359375,49.476834159564724,51.38470152121039,-1.127557757142057,-1.0253960231581942,-4.626831942430243,-6.722558495728606,31.628554761126942,1.5800018310546875,-0.15860685173976208,0.9660007476806669,-0.8081442312788596,2.7401457266401934,0.07892825820090366,1.8530732371604302,-2.3670237399902447,63.76814398536042,8.882639656756474,0.887072489479761,1,-0.779998779296875,-0.8850021362304688,-5.285001754760742,-6.620000839233398,-1.0200042724609375,1,0.009301057304046845,-2.20001220703125,73.80999755859375,2.027053777631145,73.16999816894531,-1.4067733050573494,73.19999694824219,0.009301057304046845
4155,2013-01-23,72.86000061035156,73.54000091552734,72.7300033569336,73.30999755859375,1815960.0,-0.0034195048271494777,-1.2817107242639159,0.7142839842567363,54.17349794156467,52.51604449086194,-0.7266617228800669,-0.8363924752110563,-4.1643586762394165,-6.372051172186076,29.34707090947377,0.80999755859375,-0.14235426855402977,0.7275005340576115,-1.0236589175215443,2.4786599856367673,-0.14807919173196638,1.6030802598471894,-1.9150023155908258,38.11894276455436,-15.398611061609408,0.8755797257895805,1,-0.529998779296875,-0.6350021362304688,-4.51249885559082,-6.094999313354492,-0.6800003051757812,2,0.017293468647754162,2.3263036163155824,73.11000061035156,-2.20001220703125,73.80999755859375,2.027053777631145,73.16999816894531,0.017293468647754162
4156,2013-01-24,73.79000091552734,73.91000366210938,72.2300033569336,72.61000061035156,1722372.0,0.012764209406877836,1.3661879509786539,-2.622240683598386,59.537562057685676,54.25677548719703,-1.3485539644267988,-1.7381587194097676,-4.8650862975132725,-7.1962335727523055,27.446571811823194,1.6800003051757812,-0.009584814310713341,1.583000946044919,-0.31848901665219387,3.484490908742032,0.6322559646963697,2.5337459273934684,-2.6551024818311646,82.97871476979891,29.746855898219167,0.9507449813485546,1,-1.1749992370605469,-1.56500244140625,-5.357500076293945,-6.940000534057617,-1.9599990844726562,3,-0.013416422977184261,-1.2817107242639159,72.86000061035156,2.3263036163155824,73.11000061035156,-2.20001220703125,73.80999755859375,-0.013416422977184261
4157,2013-01-25,75.5999984741211,75.69000244140625,73.62999725341797,73.62999725341797,3231964.0,0.024529035589331283,-1.0913745294564157,1.6694921281479327,75.06328050381035,57.63660742177331,-2.723865161330721,-3.372146728255018,-6.411992256086023,-8.868056613807994,27.24890309197955,2.0600051879882812,0.1642156299057973,3.1714984893798857,0.8037224795876909,5.53927449917208,1.9876104844837812,4.35538649427599,-4.286593909825598,97.39872858091019,39.01840522846786,1.1838880048961,1,-2.134998321533203,-2.5849990844726562,-6.907499313354492,-8.60999870300293,-4.029998779296875,4,-0.016931201126082485,1.3661879509786539,73.79000091552734,-1.2817107242639159,72.86000061035156,2.3263036163155824,73.11000061035156,-0.016931201126082485
4158,2013-01-28,75.58000183105469,75.73999786376953,74.81999969482422,75.1500015258789,1966381.0,-0.00026450586600546,1.4533534073222587,0.21827413133394266,79.91916130106914,61.702901489063834,-2.3523966709060318,-3.2195079716792065,-6.120165928853737,-8.718019577897593,27.07383097914391,0.9199981689453125,0.44417227343272714,2.9625019073486385,0.23051742297509747,5.6944863917221795,1.596509665161875,4.328494149535402,-3.916469436590333,95.4417013359069,29.562806551588636,1.3659922421867698,1,-2.035003662109375,-2.5400047302246094,-6.687501907348633,-8.39000129699707,-2.529998779296875,0,-0.007541673472016397,-1.0913745294564157,75.5999984741211,1.3661879509786539,73.79000091552734,-1.2817107242639159,72.86000061035156,-0.007541673472016397
4159,2013-01-29,75.80999755859375,75.87000274658203,75.08999633789062,75.56999969482422,1703339.0,0.003043076501283659,3.333269756500731,0.5581341707918597,79.81029866330339,64.98398388613008,-2.1938704965401,-3.2490697540666815,-6.1032597589485675,-8.825376562745262,26.916744715243397,0.7800064086914062,0.7563586140981187,2.959497833251959,-0.028389036954308722,5.947384703458226,1.465554398148825,4.453441268355093,-3.7388186171988735,98.35150554807987,28.13286675114709,1.493943435103135,1,-1.8299980163574219,-2.704998016357422,-6.629996299743652,-8.404996871948242,-2.3299942016601562,1,-0.05474203970626479,1.4533534073222587,75.58000183105469,-1.0913745294564157,75.5999984741211,1.3661879509786539,73.79000091552734,-0.05474203970626479
4160,2013-01-30,75.0999984741211,75.94999694824219,74.52999877929688,75.94999694824219,2138074.0,-0.009365507285815422,2.3411781601457666,-3.5416918332962455,77.50006274186991,66.73273938230844,-1.1764805067936663,-2.5168966212356736,-5.134689154943217,-7.980772839698332,25.74877333311444,1.4199981689453125,1.015699675913666,2.153498840332034,-0.9978693537161689,5.304867034380237,0.5778147433079255,3.7291829373561427,-2.5729606761037616,77.15053928837315,1.0367037795104466,1.5756840970241037,1,-1.0099983215332031,-1.9550018310546875,-5.722498893737793,-7.649999618530273,-1.6999969482421875,2,-0.04007992273485461,3.333269756500731,75.80999755859375,1.4533534073222587,75.58000183105469,-1.0913745294564157,75.5999984741211,-0.04007992273485461
4161,2013-01-31,74.66000366210938,75.48999786376953,74.66000366210938,74.91999816894531,2658301.0,-0.005858785898156027,-5.384705675215682,0.30587643948981696,72.99004150173005,68.33935896375192,-0.5672573864922299,-1.9973751620081401,-4.422042101048504,-7.406088064378636,24.55487499310207,0.8299942016601562,1.2963349978620045,1.5980037689209041,-1.6297151036556272,4.8257226414974355,-0.015855667367361548,3.21186320520917,-1.6537515830605685,44.396833800853045,-35.44654857282562,1.6138594362882668,1,-0.5700035095214844,-1.5150070190429688,-5.002501487731934,-6.930002212524414,-1.3800048828125,3,-0.03321729487393821,2.3411781601457666,75.0999984741211,3.333269756500731,75.80999755859375,1.4533534073222587,75.58000183105469,-0.03321729487393821
4162,2013-02-01,75.8499984741211,76.16999816894531,74.80999755859375,74.97000122070312,2374861.0,0.015938852848136786,-1.2666590373012392,-3.384676330770585,74.37432367303514,69.20500694929255,-1.4942520357175226,-3.079029051547721,-5.297368759538671,-8.49046888264057,23.870763773239013,1.5099945068359375,1.5148911659003659,2.6189987182617216,-0.8249145366284694,6.0629119731519125,0.8970420908166261,4.340955345706817,-2.4316221133852167,80.4878162245648,-0.2788854659056028,1.7219566274450953,2,-1.6499977111816406,-2.595001220703125,-6.192496299743652,-8.119997024536133,-2.3699951171875,4,-0.05299929761287958,-5.384705675215682,74.66000366210938,2.3411781601457666,75.0999984741211,3.333269756500731,75.80999755859375,-0.05299929761287958
4163,2013-02-04,73.13999938964844,75.72000122070312,73.13999938964844,75.5,3589108.0,-0.035728399986682535,-1.1864416642420716,-2.68182724569328,55.81819241108957,69.90960231057309,1.2412431427252244,-0.26445035631772384,-2.357344276849034,-5.696407920678936,22.97325186592703,2.7099990844726562,1.4958536953971304,-0.1660003662109375,-3.528394776546236,3.196394044124361,-1.8471975713785866,1.5151968389567116,3.029998779296875,0.0,-77.82027747084022,1.6811972051676527,2,1.0600013732910156,0.11499786376953125,-3.242497444152832,-5.409997940063477,0.220001220703125,0,-0.02146567825985546,-1.2666590373012392,75.8499984741211,-5.384705675215682,74.66000366210938,2.3411781601457666,75.0999984741211,-0.02146567825985546
4164,2013-02-05,73.45999908447266,73.87000274658203,73.12999725341797,73.30000305175781,2581337.0,0.004375166769136074,-1.9599768069945223,-0.06779491158309896,55.12467013172188,70.01528810947946,1.0908235552499548,-0.42343976276765716,-2.4856026567972975,-5.928513847078861,22.710087714466916,0.7400054931640625,1.5328597268537294,0.037999343872073155,-3.1661129837533366,3.242111671497483,-1.5640568199406317,1.640055507684778,2.7099990844726562,10.855320120765247,-61.96295762904111,1.602056163812707,2,0.7400016784667969,-0.2050018310546875,-3.3224973678588867,-5.729997634887695,0.55999755859375,1,-0.005581214781167909,-1.1864416642420716,73.13999938964844,-1.2666590373012392,75.8499984741211,-5.384705675215682,74.66000366210938,-0.005581214781167909
4165,2013-02-06,72.08999633789062,73.70999908447266,71.4800033569336,73.70999908447266,3175300.0,-0.01864964284857462,1.75307647748626,-10.125268227552334,45.11011895159122,68.41223887546896,2.6151228229731345,1.0541659923896844,-0.9351799602440565,-4.50307934612772,23.02018302040077,2.2299957275390625,1.4092329475898282,-1.3660030364990234,-4.4937424398046915,1.7617363668066446,-2.9298727381518574,0.19786666515381057,3.9584017944335983,13.00626131599881,-55.31502930864099,1.563869701652832,2,1.7350044250488281,1.1650009155273438,-1.6124954223632812,-4.359994888305664,3.2300033569335938,2,0.019281552082870412,-1.9599768069945223,73.45999908447266,-1.1864416642420716,73.13999938964844,-1.2666590373012392,75.8499984741211,0.019281552082870412
4166,2013-02-07,71.94000244140625,72.8499984741211,71.36000061035156,72.0999984741211,2816180.0,-0.002080647858287321,-1.2575730427997573,0.0987628157127585,44.638191502948,65.03167343092869,2.765968357794918,1.3539098053637701,-0.6285796227019773,-4.2970051584054545,23.181079682872078,1.4899978637695312,1.5031254517758583,-1.5669971466064396,-4.550566347279201,1.4165720540663216,-3.0587817469428273,-0.07521254627005192,3.834292004394541,12.058256246272538,-51.86574173899116,1.4917846003363815,2,1.8249969482421875,1.3149948120117188,-1.157501220703125,-4.210000991821289,3.149993896484375,3,0.020294676604463602,1.75307647748626,72.08999633789062,-1.9599768069945223,73.45999908447266,-1.1864416642420716,73.13999938964844,0.020294676604463602
4167,2013-02-08,72.08000183105469,72.44000244140625,71.69999694824219,71.93000030517578,1843009.0,0.0019460576160317267,-1.4262147457945094,-0.9375327833675076,42.11485712060178,60.83119518865455,2.317900146487915,1.3691679580674645,-0.6380652553309858,-4.3690024523718165,23.535223136939447,0.7400054931640625,1.5907581511657725,-1.4809978485107393,-4.308530157359726,1.3465344603382476,-2.894764002935233,-0.06723169408624585,3.3411491079101694,16.513787153921264,-42.34450157432838,1.4137661544244937,2,1.68499755859375,1.1749954223632812,-1.1550006866455078,-4.350000381469727,2.2399978637695312,4,0.01664812594004661,-1.2575730427997573,71.94000244140625,1.75307647748626,72.08999633789062,-1.9599768069945223,73.45999908447266,0.01664812594004661
4168,2013-02-11,71.8499984741211,72.6500015258789,71.37000274658203,72.19000244140625,1418884.0,-0.003190945492380637,1.031740649466246,-2.2666700574741876,43.99997674846122,56.85227053144987,2.193869303289219,1.6930635628949062,-0.2726941521830213,-4.097670495912411,23.304364492695438,1.279998779296875,1.55576643654382,-1.71550102233887,-4.531227087641611,1.1002250429638707,-3.1233640549902333,-0.3076379896875068,3.2462604385546996,19.52181062703843,-37.11612059752376,1.40786303265137,2,1.9150009155273438,1.404998779296875,-0.7749977111816406,-4.119997024536133,1.5,0,0.02268622014514854,-1.4262147457945094,72.08000183105469,-1.2575730427997573,71.94000244140625,1.75307647748626,72.08999633789062,0.02268622014514854
4169,2013-02-12,71.51000213623047,72.08000183105469,71.25,71.55000305175781,1885649.0,-0.004732029855408881,-1.964264792032806,0.11764837877257937,43.626053547101,53.088491732031095,2.0783244846848845,2.1138738727209443,0.1850687258262269,-3.7182224557028007,23.093002037106114,0.8300018310546875,1.1968998780471622,-2.0379974365234403,-4.90228594214129,0.8262910690944096,-3.4701416893323653,-0.6058531837145154,3.2873561122593884,10.569196463185056,-46.41144294750536,1.4321442528089234,2,2.1999969482421875,1.7449951171875,-0.28750038146972656,-3.780000686645508,2.029998779296875,1,0.025870485510498975,1.031740649466246,71.8499984741211,-1.4262147457945094,72.08000183105469,-1.2575730427997573,71.94000244140625,0.025870485510498975
4170,2013-02-13,72.52999877929688,72.9000015258789,71.44999694824219,71.77999877929688,2152850.0,0.014263691967499215,-1.0567387399086638,-18.749570856379936,44.10109690715758,49.87860899930082,0.7324618098878091,1.1679344335698971,-0.7096507699859131,-4.694511329735377,22.50431979223754,1.4500045776367188,0.803981394889604,-1.027000808715826,-3.876532812170339,1.822531194738687,-2.4517668104430754,0.39776519301142343,1.912623644343995,77.5756118537562,22.89694914388403,1.4247660017272556,2,1.1800003051757812,0.7249984741210938,-1.3224983215332031,-4.799997329711914,-1.2299957275390625,2,0.020543194386414942,-1.964264792032806,71.51000213623047,1.031740649466246,71.8499984741211,-1.4262147457945094,72.08000183105469,0.020543194386414942
4171,2013-02-14,71.31999969482422,72.83999633789062,71.31999969482422,72.19999694824219,2243067.0,-0.016682739622739917,-2.4545486071976628,-1.1733296712239583,28.76978690616575,44.811438247426445,1.585599861446326,2.350372092421992,0.5931934121495601,-3.4501112180185913,21.16714575642456,1.5199966430664062,0.33200363166412217,-2.143000030517584,-5.161162705759409,0.8751626447242415,-3.6520813681384965,-0.6339186928966711,2.8033604864525614,4.2424018236548005,-43.17221539806719,1.5090813376209093,2,2.1650009155273438,2.0400009155273438,-0.26000022888183594,-3.589998245239258,-0.5199966430664062,3,0.05608524981934737,-1.0567387399086638,72.52999877929688,-1.964264792032806,71.51000213623047,1.031740649466246,71.8499984741211,0.05608524981934737
4172,2013-02-15,70.75,71.51000213623047,70.75,71.45999908447266,3014793.0,-0.007992143820292008,-1.1408538485509505,0.8068196596239043,27.281215997795158,41.64066309039374,1.515451924045891,2.877296242176868,1.2468157338911965,-2.85649976092985,19.91385890004391,0.7600021362304688,-0.12546038158717465,-2.5919998168945284,-5.8445583637466,0.6605587299575433,-4.218279090320564,-0.9657205434684926,3.086024163149105,0.0,-39.63182139847139,1.6262792734260376,2,1.5600013732910156,2.6100006103515625,0.5575008392333984,-3.019998550415039,-1.1800003051757812,4,0.06134270442248235,-2.4545486071976628,71.31999969482422,-1.0567387399086638,72.52999877929688,-1.964264792032806,71.51000213623047,0.06134270442248235
4173,2013-02-18,71.44999694824219,71.8499984741211,70.51000213623047,70.98999786376953,1846374.0,0.009893949798476243,1.126974707994502,-0.6478868699025371,30.360314414226167,38.88906801067199,0.6152139792453681,2.099047883267019,0.6219239504927572,-3.535919661322197,18.10768762269693,1.339996337890625,-0.535815648946226,-1.7740028381347628,-5.124825959416029,1.5768202831465032,-3.4494143987753887,-0.09859127749413688,2.0157043153290317,39.330336906487226,6.831786294342187,1.675411560640631,2,0.660003662109375,1.8900032043457031,-0.14249610900878906,-3.6599960327148438,-1.8299942016601562,0,0.0401679897713787,-1.1408538485509505,70.75,-2.4545486071976628,71.31999969482422,-1.0567387399086638,72.52999877929688,0.0401679897713787
4174,2013-02-19,73.79000091552734,73.79000091552734,71.16000366210938,71.16999816894531,3520828.0,0.032750231871671476,1.0076293865332593,5.695669480702569,44.854675693299065,38.860685426417305,-1.8696724894156773,-0.19752744811603407,-1.5974714388968891,-5.834824496362245,17.578117182749946,2.6299972534179688,-1.042132250485622,0.5320011138915959,-2.827739336558338,3.8917415643415296,-1.147869111333378,2.21187133911657,-3.279998779296875,100.0,70.12789007259573,1.679870225224969,2,-1.6399993896484375,-0.4500007629394531,-2.3625011444091797,-6.0,-5.809997558593736,1,-0.005962900609121191,1.126974707994502,71.44999694824219,-1.1408538485509505,70.75,-2.4545486071976628,71.31999969482422,-0.005962900609121191
4175,2013-02-20,74.12000274658203,74.79000091552734,73.66000366210938,73.75,2788580.0,0.004472175456840866,-3.1091151215858175,0.1412222743143016,47.86053307877812,39.21872337928732,-2.1025400004022288,-0.4514385826469436,-1.8118268234910886,-6.1280971773418855,17.24088856691325,1.1299972534179688,-1.1877735680279073,0.7990028381347685,-2.576530833512564,4.174536509782101,-0.8887639976888977,2.4867696739584346,-3.6100006103515625,84.34583270943406,53.98485323325606,1.6877668358236673,2,-1.470001220703125,-0.7800025939941406,-2.762502670288086,-6.3300018310546875,-5.8000030517578125,2,-0.007825172821940174,1.0076293865332593,73.79000091552734,1.126974707994502,71.44999694824219,-1.1408538485509505,70.75,-0.007825172821940174
4176,2013-02-21,72.80000305175781,73.5199966430664,72.12000274658203,73.41000366210938,3384646.0,-0.01780895366851687,2.37353384564474,-1.648638060086191,38.039226480656936,38.76587553040456,-0.7238397088302122,0.8333145951224594,-0.4223398341620168,-4.759829944321979,17.01759921991732,2.0,-1.3903495429413937,-0.47149696350098225,-3.8471076900461725,2.904113763044208,-2.1593023267735845,1.21630839977162,-2.118800964355472,53.50470954815433,28.266466086027393,1.687805363272597,2,-0.15000152587890625,0.5399971008300781,-1.4475021362304688,-5.010002136230469,-3.2800064086914205,3,-0.020604394740664556,-3.1091151215858175,74.12000274658203,1.0076293865332593,73.79000091552734,1.126974707994502,71.44999694824219,-0.020604394740664556
4177,2013-02-22,74.31999969482422,74.44999694824219,72.88999938964844,73.05999755859375,3054531.0,0.020879073892150046,1.0526328998288401,-2.0655752057433023,55.10381199465943,39.99963500220436,-2.1151033880732655,-0.8300502539947416,-1.8434378865324277,-6.2195159352379505,15.78080183647227,1.649993896484375,-1.3200506887058339,1.1124996185302791,-2.1228504756933972,4.3478497127539555,-0.5051754285815662,2.7301746656421244,-3.474445654296872,89.0186599356849,58.08512276171268,1.6176750471118402,2,-1.6699981689453125,-0.9799995422363281,-2.602499008178711,-6.479999542236328,-5.019996643066406,4,-0.04736271067707698,2.37353384564474,72.80000305175781,-3.1091151215858175,74.12000274658203,1.0076293865332593,73.79000091552734,-0.04736271067707698
4178,2013-02-25,75.01000213623047,76.19999694824219,74.3499984741211,74.72000122070312,3888167.0,0.009284209421953182,-2.592207696011259,0.23015906655121676,56.49624477517254,41.42965624976786,-2.5811563836467997,-1.6495167370493675,-2.4438274773577717,-6.83021265009171,14.769196282492784,1.8799972534179688,-1.2036832762913292,1.8310020446777315,-1.325431076160612,4.987435165516075,0.25278548425855263,3.4092186050969104,-4.006670220703128,76.3889603725087,41.142861973214245,1.578216560419173,2,-1.6550025939941406,-1.6550025939941406,-3.287504196166992,-7.165004730224609,-6.010002136230469,0,-0.07252369399385317,1.0526328998288401,74.31999969482422,2.37353384564474,72.80000305175781,-3.1091151215858175,74.12000274658203,-0.07252369399385317
4179,2013-02-26,71.66000366210938,73.33999633789062,71.41000366210938,72.4000015258789,5564967.0,-0.044660690290835414,-2.1128967753447077,-2.5517087158980294,48.45437442752069,41.913353752030424,0.885474551098838,1.4478662816732424,0.9364599509775644,-3.4484838999242413,12.972275025577165,3.5999984741210938,-1.139457109428463,-1.3114967346191406,-4.279702385534122,1.656708916295841,-2.7955995600766386,0.17260609083835732,-0.3448718446191492,5.219213996056283,-31.483484631583664,1.484102825457491,2,1.6949958801269531,1.6949958801269531,0.3574962615966797,-3.5200042724609375,-4.790000915527344,1,-0.028467775764376757,-2.592207696011259,75.01000213623047,1.0526328998288401,74.31999969482422,2.37353384564474,72.80000305175781,-0.028467775764376757
4180,2013-02-27,72.08999633789062,72.41000366210938,71.16000366210938,72.25,3554494.0,0.006000455676903771,4.208214126772204,0.21622178920128257,50.52852019721385,44.3309907843691,0.4319253987419387,0.8230055358951489,0.5343177942183104,-3.8303517291467983,11.716855233173886,1.25,-1.0723988853717117,-0.73100395202637,-3.5460837370549996,2.0840758330022595,-2.138543844540692,0.6765359404879518,4.1100006103515625,18.452260211140747,-20.485113079015584,1.407539892514317,2,1.2650032043457031,1.2650032043457031,0.18750381469726562,-3.9499969482421875,-5.3899993896484375,2,-0.057011973779180214,-2.1128967753447077,71.66000366210938,-2.592207696011259,75.01000213623047,1.0526328998288401,74.31999969482422,-0.057011973779180214
4181,2013-02-28,72.18000030517578,72.72000122070312,71.66000366210938,72.55000305175781,2983878.0,0.001248494546501222,1.9859124660169136,2.3124642380316613,50.3536015996918,46.89458918457984,0.5327677243767681,0.5667364902873118,0.46540273489149797,-3.8550920539279048,10.404338521835982,1.05999755859375,-0.9640588987123095,-0.5169998168945256,-3.206692782207142,2.172693148418091,-1.8618462995508338,0.8278466657617827,3.919196777343757,20.238055591717856,-20.646130896986303,1.3448464826563111,2,1.1749992370605469,1.1749992370605469,0.09749984741210938,-4.040000915527344,-5.269996643066392,3,-0.05347742579705661,4.208214126772204,72.08999633789062,-2.1128967753447077,71.66000366210938,-2.592207696011259,75.01000213623047,-0.05347742579705661
4182,2013-03-01,71.83000183105469,72.37000274658203,70.80999755859375,72.05999755859375,2492935.0,-0.004848967479098132,2.6705740853767996,0.6216054601315545,49.92988547872355,49.06898596952399,1.1757142059703085,0.6325565770872146,0.8254430816470801,-3.4594051317646546,8.654828989409292,1.5600051879882812,-0.9413360833663944,-0.6659984588623047,-2.9308743334406557,1.5988774157160464,-1.798436396151473,0.46643947842686373,4.170411383056646,18.924014618997337,-23.64359173256167,1.1324379372891742,3,1.6749954223632812,1.5249977111816406,0.5899982452392578,-3.69000244140625,-3.3300018310546875,4,-0.0321593363372239,1.9859124660169136,72.18000030517578,4.208214126772204,72.08999633789062,-2.1128967753447077,71.66000366210938,-0.0321593363372239
4183,2013-03-04,71.56999969482422,71.68000030517578,70.61000061035156,71.25,2500345.0,-0.0036196871725271418,2.9629551138049424,-1.3913288661845684,50.2115570859787,49.664195013155066,1.6254637403472572,0.8104602242665067,1.0894491417144394,-3.134484383805159,8.548130714619234,1.220001220703125,-0.6385224376062979,-0.8475006103515597,-3.1271771923989746,1.4321759716958553,-1.9873389013752671,0.2923376806721478,4.222796893066416,35.16485666217659,-10.977331879219797,1.139838291023709,3,1.8349990844726562,1.7849998474121094,1.6700000762939453,-2.6399993896484375,-2.2600021362304688,0,-0.03171715317515322,2.6705740853767996,71.83000183105469,1.9859124660169136,72.18000030517578,4.208214126772204,72.08999633789062,-0.03171715317515322
4184,2013-03-05,73.05000305175781,73.0999984741211,72.0,72.0,3022591.0,0.02067910246254523,-1.0952290991527764,3.281262665999094,51.77597094993262,50.09924366550557,0.032914098132593494,-0.7397618821678265,-0.38957977258041865,-4.52289965966807,8.395477024451756,1.529998779296875,-0.19789782391234212,0.6530025482177706,-1.5943466011603107,2.900351697595852,-0.47067202647127715,1.7766771229068183,2.4318257774804835,97.99214998973554,53.51996039469718,1.1236745746890409,3,0.3549957275390625,0.3049964904785156,0.2424945831298828,-4.095005035400391,-4.6500015258789205,1,-0.05544151789957186,2.9629551138049424,71.56999969482422,2.6705740853767996,71.83000183105469,1.9859124660169136,72.18000030517578,-0.05544151789957186
4185,2013-03-06,73.4800033569336,74.52999877929688,73.25,73.25,3192813.0,0.005886383124051653,-10.130261717583839,0.2190501794719021,57.79222066013526,52.29402079655871,-0.5558732718215538,-1.1175862043075995,-0.823905028019766,-4.853091561162586,8.61517821025058,1.4799957275390625,0.20178159334903967,1.013502502441412,-1.2793827905938429,3.3063877954766667,-0.13294014407621546,2.1599451489590393,1.7095157791714968,73.21438997901916,22.67630512195774,1.146442646517628,3,-0.07500457763671875,-0.12500381469726562,0.062496185302734375,-4.395002365112305,-4.850006103515625,2,-0.08995645493159654,-1.0952290991527764,73.05000305175781,2.9629551138049424,71.56999969482422,2.6705740853767996,71.83000183105469,-0.08995645493159654
4186,2013-03-07,73.4000015258789,73.80000305175781,72.76000213623047,73.37999725341797,2125648.0,-0.0010887564970033514,1.5365649423148493,0.08697382824161608,59.91025049174492,52.8280695184571,-0.42668132935475,-0.9724549479809639,-0.7237792053734609,-4.686624599968283,8.658664557125835,1.0400009155273438,0.2484845493006418,0.8605007171630916,-1.4546633512072447,3.175664785533428,-0.2970813170220765,2.0180827513482598,1.514746498680978,71.1735259886104,13.654361491788649,1.1575820341851648,3,0.00499725341796875,-0.045001983642578125,0.2174968719482422,-4.275003433227539,-5.279998779296875,3,-0.09128071441898367,-10.130261717583839,73.4800033569336,-1.0952290991527764,73.05000305175781,2.9629551138049424,71.56999969482422,-0.09128071441898367
4187,2013-03-08,73.27999877929688,73.91999816894531,72.9000015258789,73.58000183105469,2256079.0,-0.0016349147695824406,1.0816348773841962,-14.996948893974066,57.15402896185425,52.901156650310625,-0.5249175265869326,-0.7989020719688824,-0.5482029882333563,-4.470875452386224,8.725563220005476,1.0199966430664062,0.21465864926923928,0.6804981231689453,-1.6466924329656933,3.007688679303584,-0.483097154898374,1.8440934012362646,1.3764644004105122,68.11223000299726,7.949754736602998,1.1635952780673176,3,-0.7099990844726562,0.07500076293945312,0.33749961853027344,-4.155000686645508,-7.7299957275390625,4,-0.08692679071096199,1.5365649423148493,73.4000015258789,-10.130261717583839,73.4800033569336,-1.0952290991527764,73.05000305175781,-0.08692679071096199
4188,2013-03-11,73.4800033569336,73.58000183105469,72.97000122070312,73.33999633789062,1498246.0,0.0027293201551366053,2.588197015595198,-0.4666853161080311,48.544613652091314,52.91118323081847,-1.0781556465599635,-0.9175740065485627,-0.7094742677739987,-4.581301561342173,8.545507718357596,0.6100006103515625,0.441337429693732,0.7990024566650362,-1.53183480609853,3.1298397194286025,-0.3664161747167469,1.9644210880468194,0.933672068612438,58.49818462540559,3.2354751595190407,1.165418631381786,3,-0.910003662109375,-0.12500381469726562,0.2474956512451172,-4.245004653930664,-7.850006103515625,0,-0.06777358641020914,1.0816348773841962,73.27999877929688,1.5365649423148493,73.4000015258789,-10.130261717583839,73.4800033569336,-0.06777358641020914
4189,2013-03-12,73.36000061035156,73.56999969482422,72.80000305175781,73.11000061035156,2096965.0,-0.0016331347455049716,1.2985037236101937,1.7856247615933736,46.36014653685016,52.44803060188917,-0.7729306871423631,-0.6870954418123603,-0.5303793708902447,-4.382366403894139,8.224647278344023,0.7699966430664062,0.28780607170196504,0.5864997863769474,-1.6949812157362203,2.867980788490115,-0.5542407146796364,1.7272402874335313,0.8254543262827951,33.89828316745475,-16.95503262977988,1.1407405010565854,3,-0.7900009155273438,-0.005001068115234375,0.36749839782714844,-4.125001907348633,-7.730003356933594,1,-0.05520723852320053,2.588197015595198,73.4800033569336,1.0816348773841962,73.27999877929688,1.5365649423148493,73.4000015258789,-0.05520723852320053
4190,2013-03-13,74.0199966430664,74.2300033569336,73.11000061035156,73.36000061035156,2094600.0,0.008996674307847785,1.0740609922364526,2.639984130859375,56.237181962500536,53.10176175331237,-1.2632050629653122,-1.2961978499610893,-1.187838630088379,-4.957513442450804,8.780545757179857,1.1200027465820312,0.056981852214775586,1.1719959259033175,-1.1724462285419577,3.5164380803485926,-0.00022515131932721033,2.344217003125962,-3.4099960327148438,85.71384085200025,33.742001856426285,1.1722210772226378,3,-1.4499969482421875,-0.6649971008300781,-0.2924976348876953,-4.499998092651367,-7.9799957275390625,2,-0.07592536303788056,1.2985037236101937,73.36000061035156,2.588197015595198,73.4800033569336,1.0816348773841962,73.27999877929688,-0.07592536303788056
4191,2013-03-14,75.31999969482422,75.43000030517578,74.20999908447266,74.31999969482422,2918266.0,0.01756286288456055,1.0,1.5151606228397703,55.23011851083356,53.690676534657925,-2.314335634792755,-2.4044429611812745,-2.4433889229717067,-6.174944602384329,9.471081362558714,1.410003662109375,0.229989354198608,2.271998977661127,-0.20245724734985515,4.746455202672109,1.034770865155636,3.5092270901666183,-4.637599029541022,95.81746291907322,46.526999119732864,1.2372281125054947,3,-2.299999237060547,-1.9650001525878906,-1.7800006866455078,-5.150001525878906,-7.6599960327148295,3,-0.08882106304450732,1.0740609922364526,74.0199966430664,1.2985037236101937,73.36000061035156,2.588197015595198,73.4800033569336,-0.08882106304450732
4192,2013-03-15,75.08999633789062,75.4800033569336,73.93000030517578,75.44999694824219,7026175.0,-0.003053682393328483,6.380730945288091,-0.3600006103515625,50.4395279172539,53.716006627021834,-1.7581607415020102,-1.9316643747482942,-2.174557585751103,-5.85807845424732,9.662303285733644,1.5500030517578125,0.34726900422369056,1.824995803833005,-0.5605349239836386,4.2105265316496485,0.6322304399246832,3.0177611677413267,-4.2176916870117225,85.44750094655723,37.949606852180246,1.1927653639083216,3,-1.3499946594238281,-1.7349967956542969,-1.5799980163574219,-4.359996795654297,-6.739997863769517,4,-0.09282186617701982,1.0,75.31999969482422,1.0740609922364526,74.0199966430664,1.2985037236101937,73.36000061035156,-0.09282186617701982
4193,2013-03-18,74.31999969482422,74.4000015258789,73.18000030517578,73.48999786376953,2739742.0,-0.01025431722757808,1.4646352553135742,-2.305556732929259,70.39870534559807,55.78519933765133,-0.6225181312952941,-0.9861925194667549,-1.3471223082808024,-4.99331829810977,10.003753780984226,1.9099960327148438,0.45703116267704047,0.9114990234375,-1.3567270155107565,3.1797250623857565,-0.22261399603662824,2.0456120429116282,-3.171233121582034,56.71628619335958,3.710540209038925,1.1341130194741276,3,-0.1999969482421875,-0.9650001525878906,-0.8100013732910156,-3.3050003051757812,-4.319999694824219,0,-0.11800318459470027,6.380730945288091,75.08999633789062,1.0,75.31999969482422,1.0740609922364526,74.0199966430664,-0.11800318459470027
4194,2013-03-19,73.3499984741211,74.0999984741211,72.86000061035156,73.97000122070312,2803426.0,-0.013051684939265118,1.8181857589970782,-0.7469896130159022,58.92350203323857,55.91089726799614,0.4408753501654985,-0.05359308430254828,-0.31365073134318777,-3.890919047733803,9.75922364008199,1.4599990844726562,0.5918964336366201,-0.03650207519531534,-2.297672449430152,2.2246682990395215,-1.1670872623127337,1.094083111922103,-1.9413576938574266,18.702188935059944,-37.076743496218526,1.130585187117415,3,0.7700042724609375,0.005001068115234375,0.15999984741210938,-2.0349998474121094,-0.7600021362304688,1,-0.10524882592092821,1.4646352553135742,74.31999969482422,6.380730945288091,75.08999633789062,1.0,75.31999969482422,-0.10524882592092821
4195,2013-03-20,73.54000091552734,73.93000030517578,72.9800033569336,73.44999694824219,2448579.0,0.0025903537199565285,1.1838941359080266,-0.1451670460837999,59.497185869034766,55.86500119880613,0.29086626638698476,-0.3049085627890804,-0.4453707267258551,-3.948629214952007,8.868387015262124,0.9499969482421875,0.7641536127137982,0.1825004577636662,-2.0538005870346723,2.4188015025620047,-0.9356500646354959,1.3006509801628283,-1.8870783806634819,25.954182913086143,-32.90268979242195,1.1181505223991681,3,0.6000022888183594,-0.18500137329101562,-0.05750274658203125,-1.9300003051757812,-2.80999755859375,2,-0.10756055974482925,1.8181857589970782,73.3499984741211,1.4646352553135742,74.31999969482422,6.380730945288091,75.08999633789062,-0.10756055974482925
4196,2013-03-21,71.30000305175781,73.13999938964844,70.76000213623047,73.0,5478865.0,-0.03045958438785623,1.4040428171792758,-18.888022378570824,47.0718358730876,54.744757522276494,2.460388977644115,1.9151414825998643,1.8438790283917683,-1.5963244226445994,9.142778293310657,2.779998779296875,0.752639982363732,-1.9824974060058622,-4.3914693833879,0.4264745713761755,-3.186983394696881,-0.7780114173148434,4.180000305175781,11.440694404034527,-50.30004143950373,1.2044859886910186,3,1.8199996948242188,2.0549964904785156,2.1824951171875,0.4199943542480469,-0.3800048828125,3,-0.07377281782740108,1.1838941359080266,73.54000091552734,1.8181857589970782,73.3499984741211,1.4646352553135742,74.31999969482422,-0.07377281782740108
4197,2013-03-22,70.80000305175781,71.16000366210938,70.34999847412111,71.05999755859375,3772962.0,-0.00701262242074574,2.5217102862639114,0.15293821974490848,45.85578416324412,54.44599869018236,2.87381924643401,2.2534463283399475,2.385757250644673,-0.9937683819559595,8.935896309138148,0.9500045776367045,0.5885254120699983,-2.306497573852539,-4.903330192241867,0.29033504453678916,-3.604913883047203,-1.008081264657875,4.585600280761724,11.111215766649652,-51.76086969160625,1.2984163091946632,3,2.1149978637695312,2.474994659423828,2.62249755859375,0.9199943542480469,1.0,4,-0.044350271953420006,1.4040428171792758,71.30000305175781,1.1838941359080266,73.54000091552734,1.8181857589970782,73.3499984741211,-0.044350271953420006
4198,2013-03-25,69.56999969482422,71.9000015258789,69.37999725341797,71.76000213623047,4041582.0,-0.017372928021407108,1.0404882810086857,8.423264276072539,30.752228260273284,52.71178554834049,3.9011042092473076,3.2200980180316208,3.619708632679675,0.3344361714359394,7.972403081002109,2.5200042724609375,0.35543851383407343,-3.264500808715823,-6.145862067129471,-0.3831395503021753,-4.705181437922647,-1.8238201795089992,5.614179443359376,4.025474412439789,-52.1567793865662,1.4406806292068253,3,2.8600006103515625,3.2199974060058594,3.2650012969970703,2.645000457763672,3.7699966430664062,0,-0.01753631200308714,2.5217102862639114,70.80000305175781,1.4040428171792758,71.30000305175781,1.1838941359080266,73.54000091552734,-0.01753631200308714
4199,2013-03-26,69.62000274658203,70.23999786376953,69.25,69.77999877929689,3039608.0,0.0007187444584901836,-1.1999915229093374,0.07305746774059343,27.713671034617647,49.542506556353494,3.64846658861228,3.172060231107693,3.5710923026597925,0.3754594700531584,8.847778895989709,0.9899978637695312,0.1663555282111986,-3.1124977111816463,-6.297367390222604,0.07237196785931133,-4.704932550702125,-1.5200628716611675,5.215925478515629,7.9060410780920645,-44.21651962769896,1.5924348395204755,3,2.7449989318847656,3.1049957275390625,3.1049976348876953,2.5949974060058594,3.3799972534179688,1,0.005458161999808642,1.0404882810086857,69.56999969482422,2.5217102862639114,70.80000305175781,1.4040428171792758,71.30000305175781,0.005458161999808642
4200,2013-03-27,67.98000335693361,69.98000335693361,67.31999969482422,69.80999755859375,4331007.0,-0.023556439599953016,1.4516097276278082,11.43774736540827,23.483417664632697,46.01509535122007,4.851811655237668,4.730918375248436,5.17765355658041,2.1005871971651544,10.071415993290692,2.660003662109389,0.03727624700501053,-4.546997451782218,-8.372395695334518,-0.7215992082299181,-6.459696573558361,-2.634298330006075,6.4090506101562426,11.340269703043743,-36.78734478272065,1.9126991217761498,3,3.4199981689452983,3.779994964599595,4.7649974822997905,4.474994659423814,5.779998779296861,2,0.06781395635937137,-1.1999915229093374,69.62000274658203,1.0404882810086857,69.56999969482422,2.5217102862639114,70.80000305175781,0.06781395635937137
4201,2013-03-28,68.31999969482422,68.88999938964844,67.77999877929689,67.98999786376953,3367360.0,0.0050014169035184075,-1.960001627604241,-0.18032944080113206,26.2452380273795,43.32684091901181,3.81570560004306,4.307775101642548,4.780078264447752,1.8362658476362697,11.330386349060628,1.1100006103515483,-0.06592737894726497,-4.014001083374026,-8.277516051977528,0.24951388522947582,-6.145758567675784,-1.8822435990722681,5.362148845039073,21.834052406256767,-22.783908439202804,2.131757484301751,3,2.5400009155273438,3.4399986267089844,4.67500114440918,4.134998321533203,5.30999755859375,3,0.035275229403901154,1.4516097276278082,67.98000335693361,-1.1999915229093374,69.62000274658203,1.0404882810086857,69.56999969482422,0.035275229403901154
4202,2013-04-02,69.51999664306639,69.51999664306639,68.26999664306639,68.37000274658203,2629509.0,0.017564358220175436,1.173924581376271,3.4848106533499363,32.69228204211626,39.13723832973605,1.947292826101915,3.083961344782324,3.5362263763199735,0.7134629006410336,12.224369580064977,1.25,-0.33558384576716094,-2.6985038757324418,-7.14091212733473,1.743904375869846,-4.919708001533593,-0.47729974993129076,3.5259370122929994,48.03484866152457,4.958966236861556,2.221204125801146,4,1.1900024414062642,2.240001678466811,3.4750041961670064,3.0150032043457173,4.540000915527358,1,0.02013811267953436,-1.960001627604241,68.31999969482422,1.4516097276278082,67.98000335693361,-1.1999915229093374,69.62000274658203,0.02013811267953436
4203,2013-04-03,69.30000305175781,70.56999969482422,69.16999816894531,70.4000015258789,2782336.0,-0.0031644649299694683,-1.0588132997492412,-0.9565254889472825,32.40901247545558,36.191183934426824,1.5425277813126002,3.2940610725663646,3.6882722393055474,1.0218108802905732,12.801101596743747,1.4000015258789062,-0.7310766518137939,-2.804997634887698,-7.429432451210701,1.8194371814353048,-5.1172150430492,-0.4927802267261967,3.173337207548059,60.92318021334135,15.997095514713699,2.312217408161504,4,1.3249969482421875,2.4599952697753906,3.694997787475586,3.539997100830078,4.5099945068359375,2,0.036075034486403146,1.173924581376271,69.51999664306639,-1.960001627604241,68.31999969482422,1.4516097276278082,67.98000335693361,0.036075034486403146
4204,2013-04-04,69.0,70.13999938964844,68.66000366210939,69.58999633789061,3017148.0,-0.004329048175275685,-1.3307220953983236,0.5363610511932954,27.549210617004974,32.641408906423514,1.2969845901573933,3.4520809506401804,3.9380070124900612,1.4011775285218562,13.63938524290534,1.4799957275390483,-1.105226749294573,-2.902500534057623,-7.704002734685986,1.89900166657074,-5.303251634371804,-0.5017494337434414,2.958006202857703,51.692317082331726,11.432974607643104,2.400751100314185,4,1.2299995422363281,2.4000015258789062,4.354999542236328,3.854999542236328,4.989997863769531,3,0.06289849765058886,-1.0588132997492412,69.30000305175781,1.173924581376271,69.51999664306639,-1.960001627604241,68.31999969482422,0.06289849765058886
4205,2013-04-05,66.87000274658203,69.27999877929689,66.5,69.09999847412111,4720065.0,-0.030869525411854615,1.1467202394278115,3.7796772358145256,14.820979129371807,29.057980379343984,2.6611967184875454,5.335011671704152,6.000008290419203,3.6213122957762636,14.141521850921363,2.779998779296889,-1.6840238797913116,-4.701997756958008,-9.936728423912044,0.5327329099960281,-7.319363090435019,-2.084632423480997,4.624202805472322,9.090977256154599,-23.143411835182828,2.6173653334770175,4,2.329998016357422,4.119998931884766,6.484996795654297,5.984996795654297,7.430000305175781,4,0.09167036042526999,-1.3307220953983236,69.0,-1.0588132997492412,69.30000305175781,1.173924581376271,69.51999664306639,0.09167036042526999
4206,2013-04-08,66.69999694824219,67.84999847412111,66.5,67.37000274658203,2773438.0,-0.002542332755452681,-1.5233623535619565,0.3004516062814309,14.895391078394283,25.617936703249562,2.358045068178143,5.24631480360091,6.068659424862986,3.8821805325359833,14.963312038861687,1.349998474121108,-2.1606765353701434,-4.537003326416013,-10.124804933997012,1.0507982811649867,-7.33090413020652,-1.743102522625506,4.194903937565641,4.913930300695643,-19.738832878960846,2.7939008037905007,4,2.5000038146972656,4.290004730224609,6.655002593994141,6.569999694824219,6.8800048828125,0,0.10584715908557984,1.1467202394278115,66.87000274658203,-1.3307220953983236,69.0,-1.0588132997492412,69.30000305175781,0.10584715908557984
4207,2013-04-09,66.91000366210939,67.44000244140625,66.66999816894531,67.41999816894531,3305710.0,0.0031485265888417935,1.8,0.7611792436716216,17.47150365962868,24.142300636511273,1.7189825766528202,4.779671510044054,5.699298071371587,3.769171676486181,15.769165599869808,0.7700042724609375,-2.7052137383387276,-4.008496856689433,-9.827376604769114,1.8103828913902476,-6.9179367307292665,-1.0990569826496,3.4575091174015,10.073800807179104,-10.088442195578693,2.9094398740398377,4,1.6249961853027202,4.079998016357408,6.444995880126939,6.359992980957017,7.0699996948242045,1,0.100433316746537,-1.5233623535619565,66.69999694824219,1.1467202394278115,66.87000274658203,-1.3307220953983236,69.0,0.100433316746537
4208,2013-04-10,68.5,68.63999938964844,66.83000183105469,67.13999938964844,3487525.0,0.02376320805361143,1.2073149173326883,-2.6666965861832415,29.80850286658081,24.37505972895162,-0.043309284450486984,2.948634373455917,3.965782092957255,2.2881600241566673,16.315172505727976,1.80999755859375,-2.968302891274334,-2.1695003509521484,-7.95295758562834,3.6139568837240432,-5.061228968290251,0.7222282663859545,1.4034112459695791,54.945064158188394,33.16892090290111,2.8917286173380967,4,0.034999847412109375,2.490001678466797,4.929998397827148,4.769996643066406,5.9199981689453125,2,0.0811678475707116,1.8,66.91000366210939,-1.5233623535619565,66.69999694824219,1.1467202394278115,66.87000274658203,0.0811678475707116
4209,2013-04-11,69.30999755859375,69.58000183105469,68.26999664306639,68.44999694824219,2661577.0,0.011824781877280977,-1.1475473397203124,0.6323531061719531,33.25413983843552,25.46069552604082,-1.0078966569104608,1.9180005408728107,3.011303488036617,1.5765175986821305,16.788551885401564,1.3100051879882955,-3.184124929415418,-1.1570026397705107,-6.826294315399636,4.512289035858615,-3.9916484775850734,1.677643198044052,-2.80999755859375,91.23363272909225,67.0949346096654,2.8346458378145654,4,-0.7749977111816406,1.6800041198730469,4.070001602172852,3.9599990844726562,4.6300048828125,3,0.06492569843471374,1.2073149173326883,68.5,1.8,66.91000366210939,-1.5233623535619565,66.69999694824219,0.06492569843471374
4210,2013-04-12,68.40000152587889,70.01000213623047,68.25,69.52999877929689,3296411.0,-0.013129361777073467,-1.4615409239568273,-1.3139493621476173,37.168129643045354,26.674350150003697,-0.035826092059835446,2.5142813199015137,3.7861542492941993,2.5879205156006293,16.826846456833927,1.7600021362304688,-3.176442079849167,-1.785998916625985,-7.267808184051987,3.6958103508000164,-4.526903550338986,0.9549057170870157,-1.838401489257805,54.131064658535486,27.213551708108383,2.7409046337130007,4,0.13499832153321734,2.590000152587905,4.9799976348877095,4.869995117187514,6.949996948242202,4,0.08172509083608248,-1.1475473397203124,69.30999755859375,1.2073149173326883,68.5,1.8,66.91000366210939,0.08172509083608248
4211,2013-04-15,68.62999725341797,68.66999816894531,67.34999847412111,68.66999816894531,2944041.0,0.003362510561524701,64.99847415601684,0.03539912633092659,40.16315711930983,27.504447380802983,-0.24275230056689168,1.8523609001917123,3.4350839360437107,2.468564467741089,16.4206521610678,1.3199996948242045,-3.150521659640532,-1.2215030670165987,-6.175268184356199,3.7322620503230013,-3.6983856256863987,1.2553794916532013,-1.9304611328125105,58.68253761583988,28.53604672318079,2.4768825586697987,4,-0.09499740600585938,2.360004425048828,4.750001907348633,4.6399993896484375,6.780006408691406,0,0.08261701916442177,-1.4615409239568273,68.40000152587889,-1.1475473397203124,69.30999755859375,1.2073149173326883,68.5,0.08261701916442177
4212,2013-04-16,68.12000274658203,68.69999694824219,67.59999847412111,67.88999938964844,2911129.0,-0.007431072814308437,-1.7160282191600786,-5.7499523173755485,42.96799496799495,28.677667657751797,0.0533825204099827,1.9114062489109926,3.7772184219060136,3.0985333132467616,16.188551396591844,1.0999984741210795,-2.9152811009788735,-1.382997894287115,-5.728381403971369,2.962385615397139,-3.555689649129235,0.7896938605550048,-1.288047985351568,40.56606263300457,6.82150739154789,2.1726917548421256,4,0.1999969482421875,2.8699989318847656,5.25999641418457,5.149993896484375,6.1399993896484375,1,0.08015265508406944,64.99847415601684,68.62999725341797,-1.4615409239568273,68.40000152587889,-1.1475473397203124,69.30999755859375,0.08015265508406944
4213,2013-04-17,65.55000305175781,68.37000274658203,65.18000030517578,68.30000305175781,6290082.0,-0.037727533634798194,1.207614612537553,-11.956347231897038,34.13871249147411,29.409834532692813,2.274714979550751,3.99554571791748,6.233398301425439,5.745241726299923,16.86407873829002,3.19000244140625,-2.7910306791158064,-3.514497756958008,-7.5737501581136115,0.5447546441975959,-5.544123957535817,-1.4848715563801989,4.459999084472656,7.660509447493041,-28.13992487478839,2.0296262005778023,4,2.0449981689453125,4.779998779296875,7.412496566772461,7.719993591308594,7.899993896484375,2,0.12860411766143653,-1.7160282191600786,68.12000274658203,64.99847415601684,68.62999725341797,-1.4615409239568273,68.40000152587889,0.12860411766143653
4214,2013-04-18,65.62999725341797,66.97000122070311,65.48000335693361,65.87999725341797,3877300.0,0.001220353896810522,-4.418294306958339,0.09090909090909091,39.57403914761788,32.16017453472015,1.862249588060962,3.486277148152425,6.027850981132232,5.72004772856755,17.79604217595534,1.4899978637695028,-2.8260760800639844,-3.0485034942626896,-6.8520661249424535,0.7550591364170742,-4.950284809602579,-1.1467221789228006,4.283404846191402,9.316703470978299,-28.3559497064114,1.9017813153398841,4,1.9650039672851562,4.700004577636719,7.332502365112305,7.6399993896484375,8.590003967285156,3,0.13393267230511063,1.207614612537553,65.55000305175781,-1.7160282191600786,68.12000274658203,64.99847415601684,68.62999725341797,0.13393267230511063
4215,2013-04-19,65.62999725341797,66.70999908447266,65.30999755859375,66.19999694824219,4887328.0,0.0,-1.3140538597829718,2.279998779296875,37.69438243658096,34.693395796740894,1.863862145328497,3.0180312136030523,5.943875269624712,5.775723686182488,18.803748063377547,1.4000015258789062,-2.8555005538243563,-2.653003311157221,-5.937719209533597,0.6317125872191554,-4.295361260345402,-1.0106453619690399,4.1887368103027285,12.784016403213885,-25.781227792198393,1.6423579491881874,4,1.9650039672851562,4.700004577636719,7.332502365112305,7.6399993896484375,9.670005798339844,4,0.12661900862041398,-4.418294306958339,65.62999725341797,1.207614612537553,65.55000305175781,-1.7160282191600786,68.12000274658203,0.12661900862041398
4216,2013-04-22,66.04000091552734,66.76000213623047,65.47000122070311,66.43000030517578,3136050.0,0.006247199135575476,1.4571374594916928,0.6842098218468499,32.84023089864486,36.40103215663158,1.5090894912598287,2.3123097035318665,5.457764268526191,5.4115715985938095,19.914532295029815,1.290000915527358,-2.807679162338175,-1.9799995422363281,-5.084997731108615,1.1249986466359587,-3.5324986366724715,-0.4275004478001847,3.6859584730224526,24.43185882138747,-12.401190112627322,1.5524990944361425,4,1.5550003051757812,4.290000915527344,6.92249870300293,7.2299957275390625,8.659996032714844,0,0.14097512764274933,-1.3140538597829718,65.62999725341797,-4.418294306958339,65.62999725341797,1.207614612537553,65.55000305175781,0.14097512764274933
4217,2013-04-23,67.66000366210939,68.01000213623047,65.26000213623047,65.91999816894531,4717785.0,0.02453062877231349,1.2540961052605248,-4.461559528933093,42.89427927302547,37.85500731290321,0.0074452563155489315,0.46905314314834357,3.7743962986702257,3.8319777095587853,20.542516690663078,2.75,-2.343744391478893,-0.2029968261718551,-3.02034977523941,2.6143561228956997,-1.6116733007056325,1.2056796483619223,1.9750365447729337,77.7429924423615,42.141357208351096,1.4086764745337768,4,-0.06500244140626421,2.6699981689452983,5.527496337890611,5.609992980957017,7.329994201660142,1,0.11454329855941325,1.4571374594916928,66.04000091552734,-1.3140538597829718,65.62999725341797,-4.418294306958339,65.62999725341797,0.11454329855941325
4218,2013-04-24,68.34999847412111,68.63999938964844,67.66999816894531,67.80000305175781,3396060.0,0.010197971839574826,-1.3950494023679227,0.3160883253093459,47.27576554642976,39.41296572490258,-0.7890409979942348,-0.33415999082745884,3.0351624398200414,3.189209376640264,20.554435583994515,0.9799957275390483,-1.8287878984917398,0.5479980468750085,-2.1646203962859687,3.2606164900359857,-0.8083111747054801,1.9043072684554971,1.1959409347270906,91.42008428456353,55.46393078818083,1.3563092215804882,4,-0.754997253417983,1.4400024414062358,5.1975021362304545,4.919998168945298,6.880004882812486,2,0.0864667709443625,1.2540961052605248,67.66000366210939,1.4571374594916928,66.04000091552734,-1.3140538597829718,65.62999725341797,0.0864667709443625
4219,2013-04-25,70.0,70.0,68.38999938964844,68.68000030517578,3694001.0,0.02414047641132888,1.4393954281420687,2.4000194204385625,63.66812302726658,42.35740943426049,-2.604794602803935,-2.059842611567376,1.3650406016267596,1.588365180819011,20.209433802784282,1.650001525878892,-1.3209253950814883,2.178999710083005,-0.5919309403218165,4.949930360487826,0.7935343848805871,3.564465035285423,-4.819999694824219,100.0,58.14037593704275,1.3854653252024143,4,-2.4099998474121094,-0.3600006103515625,3.7375011444091797,3.2699966430664062,5.790000915527344,3,0.049285670689174,-1.3950494023679227,68.34999847412111,1.2540961052605248,67.66000366210939,1.4571374594916928,66.04000091552734,0.049285670689174
4220,2013-04-26,72.58999633789062,72.98999786376953,70.6500015258789,71.02999877929688,8523700.0,0.036999947684151824,-1.0172451214459068,1.1818166054966333,71.23290534586451,45.809603681655446,-5.071230317988167,-4.518423614388723,-1.2482774734005488,-0.9402671563495772,19.469205088037196,2.9899978637695312,-1.003115951518069,4.538496398925787,1.040340230600279,8.036652567251295,2.78941831476304,6.287574483088534,-7.3135960388183605,94.8253331569919,46.29742108116838,1.7490780841627538,4,-3.5049972534179688,-3.0349960327148438,1.1475048065185547,0.6800003051757812,2.5100021362304688,4,0.022454951991252026,1.4393954281420687,70.0,-1.3950494023679227,68.34999847412111,1.2540961052605248,67.66000366210939,0.022454951991252026
4221,2013-04-29,70.7300033569336,70.7300033569336,69.41000366210939,70.0,5349689.0,-0.025623268698060975,2.6164208898131984,0.46795160217535897,62.30672690886436,47.958351675085396,-3.220717673589533,-2.6020291565676814,0.6053075007916391,0.9605183653050062,18.4475822663753,3.179992675781236,-0.8175728459524265,2.5580032348632784,-1.1394522573160941,6.255458727042651,0.709275488773585,4.406730980952972,-5.145059155273444,70.7633149293417,16.65362936672446,1.8487277460896894,4,-1.6450042724609375,-1.5700035095214844,3.017498016357422,2.5399932861328125,2.3899993896484375,0,0.06461189704406012,-1.0172451214459068,72.58999633789062,1.4393954281420687,70.0,-1.3950494023679227,68.34999847412111,0.06461189704406012
4222,2013-04-30,70.91999816894531,71.58000183105469,70.41999816894531,71.5,2623544.0,0.0026861982609123203,2.1351217601088726,-0.7945194026107041,58.56942009972268,50.672874742668554,-3.321003421920608,-2.826687334367165,0.4293559243005518,0.8105996474083383,17.97259669076468,1.160003662109375,-0.6341630741494555,2.6779979705810604,-1.1765820730461627,6.532578014208283,0.750707948767456,4.605287992394665,-5.038851820800787,61.09022906828165,6.793489118743288,1.9272900218136082,4,-1.7949981689453125,-1.8349990844726562,2.317502975463867,2.3499984741210938,0.660003662109375,1,0.053299476549508285,2.6164208898131984,70.7300033569336,-1.0172451214459068,72.58999633789062,1.4393954281420687,70.0,0.053299476549508285
4223,2013-05-02,71.80000305175781,72.5,70.33999633789061,70.80000305175781,3666711.0,0.012408416603679973,-1.2499880791543962,-1.7241324879640103,58.77382107071961,52.806183845235424,-3.599765770862632,-3.699469055948626,-0.4486568946597913,-0.03290636530205404,18.34005361076912,2.160003662109389,-0.48145072458009963,3.4330028533935604,-0.7168735937826369,7.582879300569758,1.3580646298054688,5.507941076981652,-5.634502642988281,74.13053898373114,23.49374718324544,2.074938223588097,5,-2.6750030517578125,-2.7150039672851562,1.2949962615966797,1.4749946594238281,1.029998779296875,3,0.044428895214839725,2.1351217601088726,70.91999816894531,2.6164208898131984,70.7300033569336,-1.0172451214459068,72.58999633789062,0.044428895214839725
4224,2013-05-03,73.33999633789062,73.86000061035156,71.08999633789062,71.5999984741211,3353663.0,0.021448373547041433,-1.0072479191948231,1.7399978637695312,66.66668382683403,56.02532844415243,-4.393059552627406,-5.162324749906702,-2.0441590516351766,-1.5187722662084582,18.650554642747537,2.7700042724609375,-0.28281965650825214,4.75599632263183,0.0501158480126378,9.461876797251016,2.403056085322234,7.1089365599414265,-6.901516030921087,88.31450271743786,36.5450269131462,2.352940237309593,5,-3.7799949645996094,-3.819995880126953,-0.7299976348876953,-0.5499992370605469,0.5600051879882812,4,0.025770481502826348,-1.2499880791543962,71.80000305175781,2.1351217601088726,70.91999816894531,2.6164208898131984,70.7300033569336,0.025770481502826348
4225,2013-05-06,73.0,73.51000213623047,72.37999725341797,73.12000274658203,1774837.0,-0.004635892485243653,1.5111177044038486,-0.0689671804090939,64.63500197506158,59.55808078597651,-3.238220382212262,-4.574051519111137,-1.775405417400279,-1.1316646928130467,18.027713571674813,1.1300048828125,0.2994860869852687,4.109500122070315,-0.9141209950233105,9.133121239163941,1.5976895635235024,6.621310680617128,-6.116228474827537,80.6741303341505,28.548966024900984,2.511810558546813,5,-3.4399986267089844,-3.479999542236328,-0.4549999237060547,-0.27500152587890625,0.3600006103515625,0,0.03821919062366219,-1.0072479191948231,73.33999633789062,-1.2499880791543962,71.80000305175781,2.1351217601088726,70.91999816894531,0.03821919062366219
4226,2013-05-07,73.76000213623047,73.97000122070312,72.70999908447266,72.91000366210938,2342669.0,0.010410988167540713,-1.01599111333549,-7.083158497043677,68.5771007252459,62.411727614000995,-3.1156184230935082,-5.03622645354983,-2.556733790268666,-1.856104079317916,17.4316483342542,1.2600021362304688,0.8434521196203093,4.5165019989013615,-0.8401705514285283,9.873174549231251,1.8381657237364237,7.194838274066299,-6.457656865947257,94.21490903588125,38.949312017341896,2.6783362751649435,5,-2.94000244140625,-4.185001373291016,-2.180002212524414,-2.0000038146972656,-0.8899993896484375,1,0.01816697802442757,1.5111177044038486,73.0,-1.0072479191948231,73.33999633789062,-1.2499880791543962,71.80000305175781,0.01816697802442757
4227,2013-05-08,73.62999725341797,73.9800033569336,73.08999633789062,73.33000183105469,2319226.0,-0.0017625390326371226,-1.2820505296516918,0.3529364245900315,81.71116653841202,66.2378832797768,-2.2905934303500715,-4.61349984255007,-2.4990070448418464,-1.6858218960537386,16.80471528195635,0.8900070190429688,1.4654999938614282,4.050497436523443,-1.528305572435528,9.629300445482414,1.2610959320439576,6.839898941002929,-5.794239507101167,90.38446624733028,27.895172735050977,2.7894015044794873,5,-2.444995880126953,-4.049995422363281,-2.319997787475586,-1.8699989318847656,-1.2900009155273438,2,-0.006926450167866416,-1.01599111333549,73.76000213623047,1.5111177044038486,73.0,-1.0072479191948231,73.33999633789062,-0.006926450167866416
4228,2013-05-09,74.05999755859375,74.06999969482422,72.95999908447266,73.25,1293448.0,0.005840015227704276,1.6746943652909274,2.7000330612141097,82.2001817301197,68.29700091342714,-2.039977333084366,-4.854494155428739,-3.0200233091715347,-2.082215831740683,16.981875515630275,1.1100006103515625,2.1820629215638405,4.202497863769537,-1.6948399089578174,10.099835636496884,1.2538289774058597,7.151166750133214,-5.609815251215267,99.6643582227115,29.191269191471648,2.9486688863636736,5,-2.319995880126953,-4.43499755859375,-2.8249988555908203,-2.299999237060547,-1.25,3,-0.03348630582355849,-1.2820505296516918,73.62999725341797,-1.01599111333549,73.76000213623047,1.5111177044038486,73.0,-0.03348630582355849
4229,2013-05-10,73.80999755859375,74.97000122070312,73.48999786376953,74.0,2552104.0,-0.003375641483139513,-2.5662652817354537,-0.2345716223344134,80.65969726033586,69.3444222372573,-1.3328581247479576,-4.479759394899759,-2.757823855589706,-1.8107393931560694,17.912099968238188,1.4800033569335938,2.7182368488196573,3.7274978637695284,-2.419958548193847,9.874954275732904,0.6537696577878478,6.801226069751209,-4.685437164721776,55.21228242266781,-21.626235037447415,3.0737282059816873,5,-1.6199951171875,-3.734996795654297,-2.6174983978271484,-2.049999237060547,-0.089996337890625,4,-0.013277276249211267,1.6746943652909274,74.05999755859375,-1.2820505296516918,73.62999725341797,-1.01599111333549,73.76000213623047,-0.013277276249211267
4230,2013-05-13,73.98999786376953,74.0,72.61000061035156,73.55000305175781,2209004.0,0.0024386981591875134,5.043487635380559,-2.3157324124638614,80.32038837211468,71.34594017761844,-1.445381066080273,-4.447525549516655,-2.937143631560488,-1.971990320888139,18.948632562090573,1.3899993896484375,3.1967995431936913,3.6279983520507812,-2.702938811461621,9.958935515563184,0.4625297702945801,6.793466933806982,-4.04707575414119,58.47444476772379,-23.960720790305196,3.1654685817561976,5,-1.3349990844726562,-3.914997100830078,-3.174997329711914,-2.229999542236328,0.37000274658203125,0,-0.0012163311324366877,-2.5662652817354537,73.80999755859375,1.6746943652909274,74.05999755859375,-1.2820505296516918,73.62999725341797,-0.0012163311324366877
4231,2013-05-14,74.30000305175781,74.38999938964844,73.13999938964844,74.1500015258789,1992035.0,0.004189825610740883,6.575890689663145,0.34091657852300117,78.13561974023821,73.51996235989795,-1.3362472990085763,-4.543938272673671,-3.2457535127324206,-2.265404489962634,19.628007278644144,1.25,3.3639700711440383,3.654503250122076,-2.8551531765876916,10.164159676831844,0.3996750367671922,6.90933146347696,-3.6532898665790015,71.61025442084505,-10.946755523038334,3.254828213354881,5,-1.6450042724609375,-4.225002288818359,-4.2050018310546875,-2.9500045776367188,-0.40000152587890625,1,-0.012651445528897742,5.043487635380559,73.98999786376953,-2.5662652817354537,73.80999755859375,1.6746943652909274,74.05999755859375,-0.012651445528897742
4232,2013-05-15,73.58000183105469,74.25,72.86000061035156,74.0,2606689.0,-0.009690460176718485,2.0217438176902793,-2.79995931030975,72.10484328132483,75.0011870499652,-0.2226591623177967,-3.5773257244710237,-2.521411470905946,-1.5365030848254264,20.29500199187504,1.44000244140625,3.1604460270098116,2.6615020751953153,-3.8601511629923095,9.18315531338294,-0.5993245438985042,5.922328694289135,-2.328028320902476,41.10173601008631,-38.667992314894065,3.260826619093813,5,-0.5500030517578125,-3.5050010681152344,-3.4850006103515625,-2.2300033569335938,-2.6500015258789062,2,-0.00964934855672972,6.575890689663145,74.30000305175781,5.043487635380559,73.98999786376953,-2.5662652817354537,73.80999755859375,-0.00964934855672972
4233,2013-05-16,73.9800033569336,74.37999725341797,73.41000366210938,73.5199966430664,1950601.0,0.00543628045562361,-1.8529530562786105,-1.0952588555858311,68.80909989680842,75.23923327996236,-0.31391967712612256,-3.4924507699468847,-2.9039526963014453,-1.926784770989073,19.902196664304718,0.9699935913085938,3.2418605137690406,2.6400035858154354,-3.4991823148892536,8.779189486520124,-0.4295893645369091,5.70959653616778,-2.2075059673042574,58.050948824879576,-18.368315186106464,3.069592950352346,5,-0.3050041198730469,-3.9050025939941406,-4.217502593994141,-2.6300048828125,-4.480003356933594,3,-0.02216824742667789,2.0217438176902793,73.58000183105469,6.575890689663145,74.30000305175781,5.043487635380559,73.98999786376953,-0.02216824742667789
4234,2013-05-17,74.41999816894531,74.69999694824219,73.5,73.97000122070312,4919943.0,0.005947482996031539,1.376244504539892,0.9782399575413806,60.85411281739395,74.81913448466594,-0.6533076719041304,-3.4152582020621907,-3.368726667547122,-2.3644617770259515,19.540782346807827,1.1999969482421875,3.4300332292057334,2.640498352050784,-3.017187101986721,8.29818380608829,-0.18834437496796852,5.469341079069537,-2.1998502429656526,86.60290574578376,11.995032601865361,2.8288427270187535,5,-0.6299972534179688,-4.344997406005859,-4.657497406005859,-3.0699996948242188,-6.0,4,-0.021633978096809447,-1.8529530562786105,73.9800033569336,2.0217438176902793,73.58000183105469,6.575890689663145,74.30000305175781,-0.021633978096809447
4235,2013-05-20,73.94000244140625,74.81999969482422,73.6500015258789,74.7699966430664,1371204.0,-0.006449821813343748,1.5161242688499308,-1.8444440676816656,72.76596573587993,75.28456393029195,-0.02899983086734892,-2.404032909325281,-2.933460900028706,-1.8900253471458655,19.10722099936354,1.1699981689453125,3.5589140685280682,1.745002365112299,-3.1848904021858715,6.6748951324104695,-0.7199440185367934,4.209948748761391,-1.334875054165309,55.102159976021895,-19.16617403967261,2.4649463836490857,5,-0.15000152587890625,-3.865001678466797,-4.177501678466797,-2.5900039672851562,-4.620002746582031,0,-0.0029754018587904163,1.376244504539892,74.41999816894531,-1.8529530562786105,73.9800033569336,2.0217438176902793,73.58000183105469,-0.0029754018587904163
4236,2013-05-21,75.3499984741211,75.36000061035156,73.79000091552734,74.3499984741211,2977978.0,0.019069461538524957,2.0784178796355857,-1.204827693976413,76.7835677351206,74.73705295214845,-1.3295529386384004,-3.247274676227704,-4.370145757835047,-3.284824118173333,18.778958272137412,1.5699996948242188,3.4655796565972565,2.6894985198974553,-1.4951715055829737,6.874168545377884,0.5971635071572337,4.781833532637677,-2.413788750195451,99.59991455078125,22.687077065415366,2.0923350127402167,5,-1.3649978637695312,-5.079998016357422,-5.587497711181641,-4.0,-5.629997253417983,1,-0.013138658046682572,1.5161242688499308,73.94000244140625,1.376244504539892,74.41999816894531,-1.8529530562786105,73.9800033569336,-0.013138658046682572
4237,2013-05-22,75.41000366210938,75.86000061035156,74.55000305175781,75.02999877929688,2753805.0,0.0007963528759578065,1.0468731373530744,0.3800048828125,74.22820194042721,73.85127741996041,-1.2410173505901412,-2.842643392563403,-4.452824132069992,-3.3110858756102886,19.43140774263401,1.30999755859375,3.4405173551375867,2.362003707885748,-1.2720786066662555,5.996086022437751,0.5449625506097533,4.1790448651617425,-2.0859873963555913,81.6327547442437,4.18753866020603,1.8170411572760001,5,-1.1750030517578125,-4.890003204345703,-5.647502899169922,-4.060005187988281,-7.0800018310546875,2,-0.020023896869125646,2.0784178796355857,75.3499984741211,1.5161242688499308,73.94000244140625,1.376244504539892,74.41999816894531,-0.020023896869125646
4238,2013-05-23,74.26000213623047,74.44999694824219,73.12000274658203,73.9000015258789,3134603.0,-0.015249986341755561,2.5946263609369846,0.9473578541599743,56.51561701332117,71.16860183695877,-0.06667300194942527,-1.293495584410337,-3.3457741144205784,-2.1437449336393968,20.143791019176263,2.2900009155273438,3.254412317172921,0.9165019989013672,-1.9992431706474747,3.832247168450209,-0.5413705858730538,2.374374583675788,1.5999984741210938,41.60584957829464,-33.04078294183638,1.4578725847744212,5,-0.02500152587890625,-3.740001678466797,-4.605001449584961,-2.910003662109375,-5.6300048828125,3,-0.04484246882925991,1.0468731373530744,75.41000366210938,2.0784178796355857,75.3499984741211,1.5161242688499308,73.94000244140625,-0.04484246882925991
4239,2013-05-24,73.44999694824219,74.79000091552734,72.63999938964844,74.52999877929688,2800654.0,-0.010907691417815002,1.6874916553815635,-3.0,52.9880219742364,68.13167223719452,0.7676191770052725,-0.22321743948461403,-2.5851496936948166,-1.3105557660015563,21.609986492922477,2.1500015258789062,2.8990859912097875,-0.06600303649902628,-2.5206305224644865,2.388624449466434,-1.2933167794817564,1.1613107064837038,2.410003662109375,25.15519414669282,-46.716055694241646,1.2273137429827325,5,0.8000030517578125,-2.889995574951172,-4.487495422363281,-2.759998321533203,-4.860000610351577,4,-0.053778041012385924,2.5946263609369846,74.26000213623047,1.0468731373530744,75.41000366210938,2.0784178796355857,75.3499984741211,-0.053778041012385924
4240,2013-05-27,74.22000122070312,74.23999786376953,73.4000015258789,73.4000015258789,1022643.0,0.010483380591608915,-1.0487723183133448,-0.7592576894276551,53.05038526336026,65.34442396198587,0.03762903157905839,-0.9115818477933146,-3.417882240974876,-2.085076445607527,21.708019723751065,0.839996337890625,2.4946267429734235,0.6225009918212834,-1.8108190550943561,3.055821038736923,-0.5941590316365364,1.8391610152791031,1.511199340820312,49.06836124458597,-19.151354643928826,1.2166600234578193,5,0.029998779296875,-3.6599998474121094,-5.257499694824219,-3.5300025939941406,-5.970001220703125,0,-0.07814609210946688,1.6874916553815635,73.44999694824219,2.5946263609369846,74.26000213623047,1.0468731373530744,75.41000366210938,-0.07814609210946688
4241,2013-05-28,75.30000305175781,75.93000030517578,74.44999694824219,74.5,2702696.0,0.01455135830358123,-2.288862892697896,0.9756138408433276,59.83511906420094,63.98112127119431,-0.9896809013327044,-1.7198329671101362,-4.591265348164484,-3.150107614627643,22.81180711185879,1.7099990844726562,2.138297085213921,1.4740028381347656,-0.6661743966145082,3.6141800728840394,0.40391422076012873,2.5440914555094025,-2.660003662109375,80.85115264118434,14.797519365188663,1.07008861737464,5,-1.0150032043457031,-4.7050018310546875,-6.337501525878906,-4.610004425048828,-7.5300064086914205,1,-0.07941571201296249,-1.0487723183133448,74.22000122070312,1.6874916553815635,73.44999694824219,2.5946263609369846,74.26000213623047,-0.07941571201296249
4242,2013-05-29,74.69999694824219,75.2300033569336,73.83000183105469,74.5,2492941.0,-0.007968208223088746,1.2222074210424336,0.2499952316466078,53.69513851813872,62.301792229119904,-0.2392564243140498,-0.8665472293236434,-4.086123133680118,-2.540383971882619,23.44577673883569,1.470001220703125,1.7577874607331836,0.6849967956542997,-0.9921753984704793,2.3621689897790787,-0.1535893014080898,1.5235828927166892,-1.99419754028321,62.61389013211139,0.7782534113823374,0.8385860970623928,5,-0.4149971008300781,-4.1049957275390625,-5.737495422363281,-4.009998321533203,-5.659996032714844,2,-0.066666612195307,-2.288862892697896,75.30000305175781,-1.0487723183133448,74.22000122070312,1.6874916553815635,73.44999694824219,-0.066666612195307
4243,2013-05-30,74.98999786376953,75.2699966430664,73.80999755859375,74.27999877929688,1745316.0,0.0038822078631177703,1.2992172340668384,3.550049591821164,56.781595486916494,61.849290303511296,-0.4145136472876061,-0.9542321334272827,-4.444750899128479,-2.805629589950371,23.74413133382909,1.4599990844726562,1.430421669530702,0.815497970581049,-0.5530903329470647,2.1840862741091627,0.13120381881698506,1.499792122345113,-2.219714437866216,71.42850517244977,8.393396234776986,0.6842941517640599,5,-0.7049980163574219,-3.1899986267089844,-6.027496337890625,-4.299999237060547,-8.029998779296875,3,-0.08881179120465788,1.2222074210424336,74.69999694824219,-2.288862892697896,75.30000305175781,-1.0487723183133448,74.22000122070312,-0.08881179120465788
4244,2013-05-31,75.2300033569336,75.81999969482422,74.12000274658203,75.54000091552734,3279925.0,0.0032005000666897043,2.9080608951873157,-0.43661684271606793,57.0776367059922,60.10614263352377,-0.5895323425811227,-1.1018768437946989,-4.720738471576013,-3.011249270390195,23.644949430859576,1.6999969482421875,1.2446453085490532,0.9610031127929659,-0.42585219314983647,2.3478584187357683,0.2675754598215576,1.6544307657643742,-2.396525593444835,72.33212308360373,8.35990160543686,0.693427652971404,5,-0.9450035095214844,-3.0700035095214844,-6.537502288818359,-4.540004730224609,-6.130004882812486,4,-0.08773103561090478,1.2992172340668384,74.98999786376953,1.2222074210424336,74.69999694824219,-2.288862892697896,75.30000305175781,-0.08773103561090478
4245,2013-06-03,75.79000091552734,76.25,74.16000366210938,74.70999908447266,3375668.0,0.007443806109336482,1.089996337890625,-3.483904311872416,58.26856263670011,58.04891984481039,-0.9605192811561096,-1.5200723294816498,-5.317078045138459,-3.5375667645873676,23.61679026003573,2.089996337890625,1.1210214760220794,1.3815006256103572,-0.028976893791167413,2.791978145011882,0.6762618659095949,2.0867393853111196,-2.894592701204843,81.14759736848688,17.392127562822544,0.7052387597007651,6,-1.345001220703125,-2.9599990844726562,-7.17500114440918,-5.100002288818359,-6.069999694824233,0,-0.09499939953374037,2.9080608951873157,75.2300033569336,1.2992172340668384,74.98999786376953,1.2222074210424336,74.69999694824219,-0.09499939953374037
4246,2013-06-04,75.0999984741211,76.38999938964844,74.79000091552734,76.25,2664321.0,-0.00910413554652545,1.2377596261063954,-1.0648144223569138,58.463215434793874,56.2972546775178,-0.3461053715410287,-0.7636881460745997,-4.599971926582782,-2.809730672070202,23.438957092358798,1.5999984741210938,1.0825565377456172,0.6244983673095703,-0.7835770515471836,2.0325737861663242,-0.07953934211880664,1.3285360767379473,-2.0704065883714975,50.0,-15.934417799944697,0.7040377094283802,6,-0.5849990844726562,-2.1999969482421875,-5.779998779296875,-4.409999847412109,-5.150001525878906,1,-0.09121169924499473,1.089996337890625,75.79000091552734,2.9080608951873157,75.2300033569336,1.2992172340668384,74.98999786376953,-0.09121169924499473
4247,2013-06-05,73.12000274658203,74.80000305175781,72.79000091552734,74.4000015258789,3414398.0,-0.026364790516225534,-1.0721645430234388,1.113040939940159,45.92803235552935,55.12085638220759,1.4247170431736578,1.2397011779866887,-2.5992024655803476,-0.8043081784195323,22.71464347898351,2.30999755859375,0.9458505520267693,-1.3299976348876896,-2.818706445147413,0.1587111753720336,-2.074352040017544,-0.5856432297578351,3.2699966430664062,9.166721414659888,-55.37869366736565,0.7443544051298603,6,1.3949966430664062,0.2449951171875,-3.9975032806396484,-2.430004119873047,-1.9200057983398438,2,-0.07316747678549185,1.2377596261063954,75.0999984741211,1.089996337890625,75.79000091552734,2.9080608951873157,75.2300033569336,-0.07316747678549185
4248,2013-06-06,71.58000183105469,73.52999877929688,71.36000061035156,73.08000183105469,3447844.0,-0.021061280876378707,-1.2371086990718894,1.1718761175881554,37.821647815680414,53.43570369792359,2.8436180475906525,2.7240438881243847,-1.0162417012217304,0.7402875434362386,21.944075301386327,2.1699981689453125,0.575656741028709,-2.7459987640380916,-4.709050988208176,-0.7829465398680071,-3.7275248761231268,-1.7644726519530565,4.80999755859375,4.373782785169546,-55.011137165084044,0.9815261120850396,6,2.2949981689453125,1.7849960327148438,-2.4750022888183594,-0.8900032043457031,-1.1200027465820312,3,-0.0354847841653082,-1.0721645430234388,73.12000274658203,1.2377596261063954,75.0999984741211,1.089996337890625,75.79000091552734,-0.0354847841653082
4249,2013-06-07,72.83000183105469,72.9800033569336,70.30999755859375,71.91999816894531,4257495.0,0.01746297803889818,3.413208237178275,-0.6066691080729166,45.53500185363866,52.60066109684341,1.6722812530286433,1.472348739646975,-2.2094829985960587,-0.4993990043424503,20.967678816396273,2.6700057983398438,0.2566971424670328,-1.4469989776611385,-3.5106294144051873,0.6166314590829103,-2.47881419603317,-0.415183759289107,3.3587976074218773,41.447426209471985,-17.71587597636644,1.0318152183720264,6,0.5199966430664062,0.5199966430664062,-3.7250022888183594,-2.140003204345703,-2.029998779296875,4,-0.08059869008652232,-1.2371086990718894,71.58000183105469,-1.0721645430234388,73.12000274658203,1.2377596261063954,75.0999984741211,-0.08059869008652232
4250,2013-06-10,73.9000015258789,74.36000061035156,72.48999786376953,72.80000305175781,2518355.0,0.014691743346462172,-1.1744106101266385,1.2087846674938798,44.00333446080683,50.84157391868851,0.6170001942867884,0.4166214442466014,-3.156250088436366,-1.56058241547953,20.263682237487078,1.8700027465820312,0.20305350734696503,-0.3724994659423828,-2.439155195896774,1.6941562640120083,-1.4058273309195783,0.6608283990348127,1.9360697998046845,59.04610010063771,4.79130522257271,1.0333278649771929,6,-0.5500030517578125,-0.5500030517578125,-4.3600006103515625,-3.210002899169922,-3.8100051879882955,0,-0.06495267865558696,3.413208237178275,72.83000183105469,-1.2371086990718894,71.58000183105469,-1.0721645430234388,73.12000274658203,-0.06495267865558696
4251,2013-06-11,73.36000061035156,73.47000122070312,72.16000366210938,73.4000015258789,2804128.0,-0.007307184091711272,13.555503751112617,-0.03636451910472399,41.84566679088941,49.524965948994144,0.9531006521522869,0.9302851502421134,-2.5077114114981782,-1.0283878426421893,19.418584322694883,1.7399978637695312,0.22726006532772658,-0.8655002593994112,-2.9718957042351377,1.2408951854363153,-1.9186979818172745,0.18769746301845203,2.1445062893066336,67.9287153746555,16.429134504222738,1.0531977224178604,6,-0.01000213623046875,-0.01000213623046875,-3.8199996948242188,-2.670001983642578,-2.529998779296875,1,-0.04961831187791488,-1.1744106101266385,73.9000015258789,3.413208237178275,72.83000183105469,-1.2371086990718894,71.58000183105469,-0.04961831187791488
4252,2013-06-12,72.87000274658203,74.2699966430664,72.66999816894531,73.33000183105469,2957375.0,-0.006679360137578749,-2.720891033773054,11.49971390425329,44.16457942308801,48.12307527523543,1.292092366191227,1.4380963231903365,-1.9513171977238244,-0.5486458917986283,18.723089004379567,1.5999984741210938,0.18162706820925223,-1.3199981689453182,-3.4950134562757995,0.8550171183851631,-2.407505812610566,-0.23249052528007041,2.322833592612298,63.20995701169087,10.02683989355338,1.0875076436652422,6,0.4799957275390625,0.4799957275390625,-2.6725025177001953,-2.180004119873047,-2.19000244140625,2,-0.04007143801674695,13.555503751112617,73.36000061035156,-1.1744106101266385,73.9000015258789,3.413208237178275,72.83000183105469,-0.04007143801674695
4253,2013-06-13,72.33999633789062,72.33999633789062,71.08999633789062,71.80000305175781,3393612.0,-0.007273313966167927,3.6296871909350363,-1.1739007845023468,45.227864626042226,46.806433933018766,1.5719748248722425,1.9383163224287046,-1.3526120748592376,-0.04230044293421997,18.070878414450103,1.7800064086914062,-0.04521312512170539,-1.7680042266845675,-4.0947241422970535,0.5587156889279186,-2.9313641844908176,-0.6046442688783173,2.559869674467663,50.12338888030713,-6.332223283895281,1.163359957806244,6,1.0100021362304688,1.0100021362304688,-1.9574947357177734,-1.6499977111816406,-2.339996337890625,3,-0.015758908589428855,-2.720891033773054,72.87000274658203,13.555503751112617,73.36000061035156,-1.1744106101266385,73.9000015258789,-0.015758908589428855
4254,2013-06-14,72.80999755859375,73.38999938964844,72.61000061035156,73.0,2386887.0,0.006497114245179292,-1.6440800703460405,-0.3518607476899602,43.77757486626695,45.19632418074841,0.8075142993523627,1.4140105286988387,-1.73736523276267,-0.5222928446541033,17.028932560540625,1.0500030517578125,-0.1687748439056378,-1.2175029754638729,-3.6092689223499974,1.1742629714222517,-2.413385948906935,-0.021620002020810603,1.8144763465386688,52.599356985203194,-4.592794162803848,1.1958829734430614,6,0.5400009155273438,0.5400009155273438,-2.1274967193603516,-2.1199989318847656,-2.6399993896484375,4,-0.03227576641834018,3.6296871909350363,72.33999633789062,-2.720891033773054,72.87000274658203,13.555503751112617,73.36000061035156,-0.03227576641834018
4255,2013-06-17,73.72000122070312,74.41000366210938,73.02999877929688,73.08999633789062,2444269.0,0.012498333918732119,-2.6800130208333335,-3.315772566655959,42.9211507513847,43.46942810481406,-0.47717826191582446,0.5129806301174824,-2.4811221962309418,-1.4331057061412196,16.024543511256965,1.600006103515625,-0.33925422666116845,-0.29649925231933594,-2.6919803279189125,2.0989818232802406,-1.4942397901191242,0.9012412854804523,-3.410003662109375,79.2168397830683,23.983950500265735,1.197740537799789,6,-1.1650009155273438,-0.37000274658203125,-2.5874996185302734,-3.0300025939941406,-3.9199981689453125,0,-0.03960930711603505,-1.6440800703460405,72.80999755859375,3.6296871909350363,72.33999633789062,-2.720891033773054,72.87000274658203,-0.03960930711603505
4256,2013-06-18,74.36000061035156,74.75,73.0999984741211,73.31999969482422,2053451.0,0.008681489135253795,-1.2297267342656981,1.6507823096299168,48.4821608601588,43.753220160884,-1.3781079828740275,-0.21606764995227934,-2.938529758110377,-2.0850503982749444,14.765638605105899,1.6500015258789062,-0.531875766981031,0.3930000305175838,-1.9261575369845758,2.7121575980197434,-0.7665787532335031,1.5525788142686707,-3.9680029296875006,89.34428963320576,33.59737256268197,1.159578783751082,6,-1.8300018310546875,-1.0100021362304688,-2.9950008392333984,-4.029998779296875,-4.5,1,-0.05742340286999048,-2.6800130208333335,73.72000122070312,-1.6440800703460405,72.80999755859375,3.6296871909350363,72.33999633789062,-0.05742340286999048
4257,2013-06-19,73.9000015258789,75.05999755859375,73.70999908447266,74.73999786376953,2561859.0,-0.0061861092078665525,-1.2131100382720064,-0.8076880754135641,45.206704735319974,44.57378204084395,-0.8893557635218912,0.1317610166200609,-2.304289607346533,-1.6686932597984736,13.260308279673124,1.3499984741210938,-0.8146268088695621,0.008501052856445312,-2.2089446950820815,2.225946800794972,-1.100221821112811,1.1172239268257016,-3.3336837524414022,70.78096533911399,16.31468156522905,1.1087228739692603,6,-1.2150039672851562,-0.5500030517578125,-2.535001754760742,-3.5699996948242188,-7.160003662109375,2,-0.04154262018180255,-1.2297267342656981,74.36000061035156,-2.6800130208333335,73.72000122070312,-1.6440800703460405,72.80999755859375,-0.04154262018180255
4258,2013-06-20,70.93000030517578,72.61000061035156,70.69999694824219,72.3499984741211,5588003.0,-0.040189460884693884,-1.0319135121096032,1.6904813805631245,34.75176882836358,43.37564503803561,2.211286830139116,2.9929453346631902,0.7577753028217558,1.2402718304174982,12.803654328265852,3.2000045776367188,-1.1483842670597113,-2.7950000762939453,-5.367580430422038,-0.22241972216585282,-4.081290253357992,-1.508709899229899,4.129997253417969,5.27530561320375,-44.99239556637267,1.2862901770640427,6,1.9499969482421875,2.4199981689453125,0.6224994659423828,-0.5999984741210938,-5.05999755859375,3,-0.003524601704841035,-1.2131100382720064,73.9000015258789,-1.2297267342656981,74.36000061035156,-2.6800130208333335,73.72000122070312,-0.003524601704841035
4259,2013-06-21,69.5,71.69999694824219,69.5,71.47000122070312,8932246.0,-0.020160726054183176,-1.2334980558610753,1.3873265922352005,28.991325327485328,41.70764402322211,3.4858228602276142,4.33405825648002,2.2390080854362395,2.596628596253993,12.848004141067287,2.1999969482421875,-1.243829120831066,-4.027500534057623,-7.220624182517923,-0.8343768855973224,-5.624062358287773,-2.4309387098274726,5.55999755859375,0.0,-44.44645203605754,1.5965618242301538,6,2.779998779296875,3.4449996948242188,2.375,0.8300018310546875,-2.980003356933608,4,0.007194244604316502,-1.0319135121096032,70.93000030517578,-1.2131100382720064,73.9000015258789,-1.2297267342656981,74.36000061035156,0.007194244604316502
4260,2013-06-24,68.41999816894531,69.91999816894531,67.83000183105469,69.38999938964844,4481722.0,-0.0155395946914344,1.059110930711526,0.4923861013430824,28.255219004732098,40.19759426920463,4.142351197008438,5.225155567027713,3.388085361298465,3.6072957472268428,13.1144988614046,2.089996337890625,-1.132959752610816,-4.817502212524417,-8.72043511650952,-0.9145693085393134,-6.768968664516976,-2.866035760531858,6.417599487304685,8.160396770959743,-34.11364827567981,1.9514664519925538,6,3.0250015258789062,3.69000244140625,3.512502670288086,1.910003662109375,-0.9799957275390625,0,0.025577317258600907,-1.2334980558610753,69.5,-1.0319135121096032,70.93000030517578,-1.2131100382720064,73.9000015258789,0.025577317258600907
4261,2013-06-25,69.31999969482422,69.80000305175781,68.63999938964844,69.16999816894531,3230124.0,0.013154071177502669,1.090081173405915,-0.15464055372030833,36.69468026563945,39.367605473932564,2.915617486195117,4.062460965647432,2.5616269785084995,2.6495145694675273,12.510550778165042,1.3800048828125,-1.2059331067191437,-3.6185005187988253,-7.764800767131078,0.5277997295334274,-5.691650642964959,-1.5453503946326919,5.097142211914061,20.608558011924234,-24.78536597340702,2.0731501241661277,6,2.125,2.7900009155273438,2.6125011444091797,1.0100021362304688,-2.6599960327148295,1,0.006924456997212447,1.059110930711526,68.41999816894531,-1.2334980558610753,69.5,-1.0319135121096032,70.93000030517578,0.006924456997212447
4262,2013-06-26,69.72000122070311,70.5,68.98000335693361,69.5,3432940.0,0.005770362487591774,-1.4127036027853785,1.4666598850515302,42.92237999684136,39.111440515132465,2.259398214684879,3.4469691237247417,2.2577741113655634,2.1744719664874452,12.196766181649815,1.519996643066392,-1.3456617522094518,-2.9694992065429773,-7.265811565527059,1.3268131524411046,-5.117655386035025,-0.8213430270509292,4.301912281494154,39.539746282664055,-10.586776827071958,2.1481561794920436,6,1.724998474121108,2.3899993896484517,2.4074993133545064,0.6100006103515767,-2.1300048828125,2,0.002008023339031162,1.090081173405915,69.31999969482422,1.059110930711526,68.41999816894531,-1.2334980558610753,69.5,0.002008023339031162
4263,2013-06-27,68.33000183105469,68.44999694824219,67.37000274658203,67.93000030517578,5657610.0,-0.019936881315424704,2.3750253323001727,1.8181786655570602,33.0572468255892,37.920292955057164,3.375758153549228,4.545484959188656,3.812604069844653,3.523856626977306,12.054716055946024,2.3499984741210795,-1.463807888132024,-4.026498794555664,-8.595780360916677,0.5427827718053493,-6.311139577736171,-1.7418580113751574,5.320396970874029,22.170909238275296,-27.853292743606122,2.2846407831805076,6,2.884998321533203,3.549999237060547,4.04749870300293,2.1899986267089844,-0.45000457763671875,3,-0.023269485214070795,-1.4127036027853785,69.72000122070311,1.090081173405915,69.31999969482422,1.059110930711526,68.41999816894531,-0.023269485214070795
4264,2013-06-28,68.62999725341797,69.18000030517578,68.09999847412111,68.5,3978488.0,0.004390390960401502,-1.3225838207667533,0.32499189379923327,28.936849885833567,36.366481747773705,2.7049268300979605,3.9270217857033742,3.6817447918305106,3.179469122731035,11.471297627379018,1.0800018310546733,-1.6005266200795063,-3.396503067016596,-8.044624182907967,1.251618048874775,-5.720563624962281,-1.0724425090709104,4.517969864083014,40.25545087811239,-8.271146820824889,2.3240605579456832,6,2.585002899169922,3.2500038146972656,3.7475032806396484,1.8900032043457031,-1.9699935913085795,4,-0.04021557070219006,2.3750253323001727,68.33000183105469,-1.4127036027853785,69.72000122070311,1.090081173405915,69.31999969482422,-0.04021557070219006
4265,2013-07-01,68.58999633789061,69.22000122070311,67.16000366210939,68.84999847412111,3491907.0,-0.0005828488580533753,3.119963684359158,-2.000058688890412,30.141547069704956,34.32863577105661,2.168780573290036,3.5836974034707367,3.893904258475615,3.196269713424769,10.757536306066473,2.0599975585937216,-1.7353813921125294,-3.0765037536621236,-7.611223884522715,1.4582163771984682,-5.3438638190924195,-0.8091436882318277,4.095733629936859,42.814198912695204,-3.123570101221823,2.2673600654302946,7,2.5200042724609517,3.1850051879882955,3.815004348754897,1.930004119873061,-2.779998779296861,0,-0.030179323594462848,-1.3225838207667533,68.62999725341797,2.3750253323001727,68.33000183105469,-1.4127036027853785,69.72000122070311,-0.030179323594462848
4266,2013-07-02,68.25,68.88999938964844,67.88999938964844,68.88999938964844,2142683.0,-0.004956937688343155,2.125002980235081,2.4615158895504807,30.522767551294095,32.69708719505374,1.7331914939509545,3.5670826374903015,4.392440231005239,3.513248104936025,9.933559130402829,1.0,-1.9171534477590058,-3.074000167846677,-7.551192648985989,1.4031923132926352,-5.31259640841634,-0.8354039272770137,3.8831573372556676,32.63465667686937,-10.659011349055874,2.238596240569659,7,1.6350021362304688,3.5250015258789062,4.155000686645508,2.270000457763672,-3.230003356933608,1,-0.011868096096611769,3.119963684359158,68.58999633789061,-1.3225838207667533,68.62999725341797,2.3750253323001727,68.33000183105469,-0.011868096096611769
4267,2013-07-03,67.76999664306639,67.81999969482422,67.02999877929689,67.80000305175781,2803196.0,-0.007033016218807475,21.57155313351458,0.046885058293420386,30.65199963048157,32.24155728417796,1.3993683451207914,3.8216649766123396,4.9764487647348545,3.9649732455728923,10.701862559024628,1.2200012207031108,-2.2007342503116263,-3.286503219604512,-7.947407513239128,1.3744010740301036,-5.61695536642182,-0.9560510727872042,3.865845326674645,33.78981912432678,-8.283028337515788,2.33045214681731,7,1.5950012207031392,3.940002441406264,4.670003890991225,2.785003662109389,-2.5699996948242045,2,-0.016378825969302513,2.125002980235081,68.25,3.119963684359158,68.58999633789061,-1.3225838207667533,68.62999725341797,-0.016378825969302513
4268,2013-07-04,69.04000091552734,69.20999908447266,67.54000091552734,68.30000305175781,2895643.0,0.018739919365052593,2.0926058054352663,-24.661327231109603,35.05156947009927,32.9149177444684,-0.1865432690328248,2.478697530088283,3.8051075928089233,2.677461181473319,11.498660745297155,1.6699981689453125,-2.6226542891941875,-1.8894989013671903,-6.628114520298141,2.84911671756376,-4.258806710832673,0.4798089080982919,2.0431398713603954,91.78081714556505,48.93111314997256,2.3693078094654756,7,-0.27500152587890625,2.6699981689453125,3.3999996185302734,1.5149993896484375,-4.25,3,-0.021002383522718326,21.57155313351458,67.76999664306639,2.125002980235081,68.25,3.119963684359158,68.58999633789061,-0.021002383522718326
4269,2013-07-05,66.95999908447266,69.79000091552734,66.95999908447266,69.41000366210939,3943644.0,-0.03012748846280633,-1.3102012599376571,-3.3108265544936426,25.471701769431817,32.60563805165725,1.6709918183396297,4.317759061844214,5.908444321791308,4.7331111412464395,11.767616472761702,2.8300018310546875,-3.065782304524504,-3.6760005950927734,-8.64073839959731,1.2887372094117637,-6.158369497345049,-1.1936316928404977,3.6367646615041878,0.0,-36.66945826838544,2.4823689022522712,7,1.7700004577636719,4.715000152587891,6.082500457763672,3.595001220703125,-0.8499984741210938,4,0.01373951883996738,2.0926058054352663,69.04000091552734,21.57155313351458,67.76999664306639,2.125002980235081,68.25,0.01373951883996738
4270,2013-07-08,69.09999847412111,69.40000152587889,67.33999633789061,67.48999786376953,2774698.0,0.03195937005537819,-1.1570693594516113,-0.657141878446847,32.78795834392284,32.17155783813319,-0.4049952572609641,1.8969764216646041,3.733631827406029,2.5646702092661116,12.875694918371705,2.440002441406236,-3.070582230690448,-1.2960010528564254,-6.056243022735856,3.4642409170230053,-3.6761220377961337,1.0841199320832828,0.9876182192451495,75.61830406487458,43.727678912648265,2.3801209849397127,7,-0.36999893188477984,2.575000762939439,4.122501373291001,1.4550018310546733,-1.1699981689453267,0,-0.035311068970942605,-1.3102012599376571,66.95999908447266,2.0926058054352663,69.04000091552734,21.57155313351458,67.76999664306639,-0.035311068970942605
4271,2013-07-09,69.72000122070311,69.87000274658203,68.83999633789061,69.36000061035156,2084128.0,0.008972543564008895,2.1212142229620814,0.2236027788044967,36.46373841076449,31.45393099523576,-1.0753783158696137,1.043808494320544,3.145264998331399,1.9388626972579317,13.758694290483897,1.0300064086914205,-2.8339567744475147,-0.49399833679200356,-5.051091908843759,4.063095235259752,-2.772545122817874,1.784548449233867,-2.7600021362304545,94.84531487598925,65.07024895605196,2.2785467860258755,7,-1.305000305175767,1.954998016357436,3.9174995422363423,0.9949989318847798,-1.8199996948242188,1,-0.05608152027611124,-1.1570693594516113,69.09999847412111,-1.3102012599376571,66.95999908447266,2.0926058054352663,69.04000091552734,-0.05608152027611124
4272,2013-07-10,69.94999694824219,69.95999908447266,68.75,69.40000152587889,2234721.0,0.0032988485873803874,3.2456130957958,1.527762471919737,46.14172045788365,32.90776139882403,-1.418487300716393,0.615388038388744,2.9441049850764216,1.7134419570020327,14.677098185126258,1.2099990844726562,-2.47381974176929,-0.11800231933594318,-4.500569613326832,4.264564974654945,-2.3092859663313874,2.073281327659501,-2.931797790527341,99.66659545898438,64.03334640179841,2.1912836469954406,7,-1.4899978637695312,1.0600013732910156,3.7575035095214844,0.8350028991699219,-2.1599960327148438,2,-0.07047892094725361,2.1212142229620814,69.72000122070311,-1.1570693594516113,69.09999847412111,-1.3102012599376571,66.95999908447266,-0.07047892094725361
4273,2013-07-11,71.19999694824219,71.69000244140625,70.87000274658203,70.9800033569336,2688939.0,0.017869907856106204,-2.727315288446533,0.39999167695486487,56.789122875866376,36.00245839771656,-2.479289337457928,-0.7635441909481102,1.709690810555628,0.46415512410173676,14.884134816773074,1.7400054931640625,-2.3152618511010843,1.18899765014649,-3.0977561097712822,5.475751410064262,-0.954379229812389,3.332374530105369,-4.064125793457023,89.64048318389086,47.45507929146892,2.143376879958883,7,-1.8749961853027344,-0.18999862670898438,2.740001678466797,-0.4149971008300781,-3.1899948120117188,3,-0.08426966653329515,3.2456130957958,69.94999694824219,2.1212142229620814,69.72000122070311,-1.1570693594516113,69.09999847412111,-0.08426966653329515
4274,2013-07-12,70.45999908447266,71.5,70.13999938964844,71.3499984741211,2495083.0,-0.010393228869201576,1.285710622146997,-4.045569620253165,58.374387784951296,39.1394406994106,-1.6230923079243667,-0.21990384296663024,2.4073508238812735,1.1632071523499121,15.817112234597296,1.3600006103515625,-2.3217074103764332,0.5664997100830078,-3.5214365713696196,4.654435991535635,-1.477468430643313,2.6104678508093286,-3.0508800524902284,71.7241004342611,24.19233998586101,2.0439681407263164,7,-1.1349983215332031,0.5499992370605469,3.1599998474121094,0.3250007629394531,-2.4799957275390483,4,-0.08047116438573465,-2.727315288446533,71.19999694824219,3.2456130957958,69.94999694824219,2.1212142229620814,69.72000122070311,-0.08047116438573465
4275,2013-07-15,70.80000305175781,71.04000091552734,70.33999633789061,70.51000213623047,1477809.0,0.004825489237908265,-1.2221926202210718,-0.3258439487715809,56.36834340408796,42.011171349721025,-1.8066251659262207,-0.8325694722473713,2.0390477423118796,0.7785495775019626,16.366589344558466,0.700004577636733,-2.04421136989032,1.0525035858154297,-2.6504574631344155,4.755464634765275,-0.7989769386594929,2.9039841102903523,-3.134031015209956,69.72793705495236,18.014353397753275,1.8514805244749193,7,-1.4750022888183594,0.20999526977539062,2.5499954223632812,-0.015003204345703125,-3.1800003051757812,0,-0.06624296948091457,1.285710622146997,70.45999908447266,-2.727315288446533,71.19999694824219,3.2456130957958,69.94999694824219,-0.06624296948091457
4276,2013-07-16,70.08999633789061,71.12999725341797,69.95999908447266,70.8499984741211,1505640.0,-0.010028342983942506,-1.2941216069652113,-2.6206887479940506,51.55069099373917,44.333248167860766,-0.9031420078500076,-0.4836604608728834,2.6874206465111143,1.4603973285997114,16.847732100555195,1.1699981689453125,-1.7403948165676866,0.5559970855712777,-2.4549343315526784,3.5669285026952338,-0.9494686229906932,2.0614627941332486,-2.1825824770512554,45.5780688824758,-7.358359508331702,1.505465708561977,7,-0.7649955749511577,0.9200019836425923,3.260002136230483,0.6950035095214986,-3.049995422363267,1,-0.030817465338447092,-1.2221926202210718,70.80000305175781,1.285710622146997,70.45999908447266,-2.727315288446533,71.19999694824219,-0.030817465338447092
4277,2013-07-17,70.83000183105469,71.2300033569336,69.44000244140625,70.08999633789061,2289829.0,0.01055793311211839,1.324663614925787,-0.9736887015007785,61.081546492579555,47.225467837025235,-1.3001645850655734,-1.5446503024470815,1.897300603678005,0.6719800806994272,17.29509242412374,1.7900009155273438,-1.4279920053337634,1.4495025634765568,-0.8542022293123921,3.7532073562655057,0.29765016708208236,2.6013549598710313,-2.695632655381317,61.777750651041664,4.745224368452902,1.1518523963944711,7,-1.5050010681152344,0.17999649047851562,2.5199966430664062,-0.045001983642578125,-2.5200042724609375,2,-0.04136665578753618,-1.2941216069652113,70.08999633789061,-1.2221926202210718,70.80000305175781,1.285710622146997,70.45999908447266,-0.04136665578753618
4278,2013-07-18,70.68000030517578,70.80000305175781,69.80000305175781,70.37000274658203,2632684.0,-0.0021177682055789626,2.6363434595644333,0.4189125100521601,59.20934115876099,50.97409443583959,-0.9980167084680573,-1.4907710708883428,1.980548979688308,0.7611887429903419,17.810149594616476,1.029998779296875,-1.0807272781876236,1.3120010375976534,-0.958780854161219,3.582782929356526,0.17661009171821718,2.4473919834770896,-2.332293133558437,60.19414239578087,0.9964911711114368,1.1353909458794396,7,-1.1650009155273438,0.3299980163574219,2.6699981689453125,0.10499954223632812,-1.650001525878892,3,-0.04088850278961875,1.324663614925787,70.83000183105469,-1.2941216069652113,70.08999633789061,-1.2221926202210718,70.80000305175781,-0.04088850278961875
4279,2013-07-19,70.0,70.4000015258789,69.61000061035156,70.38999938964844,4338342.0,-0.009620830535366998,2.853628582061779,-1.258072455207718,55.98981020535162,53.55207797599834,0.1771901251501049,-0.8130783424382031,2.592577646968124,1.4293147586747352,17.883650143281493,1.0699996948242188,-0.6902924118223268,0.6070007324218807,-1.6808454223311742,2.8948468871749355,-0.5369223449546467,1.7509238097984081,-1.4517551121953147,31.284763808557702,-28.74662279886395,1.1439230773765277,7,0.220001220703125,1.0099983215332031,3.3499984741210938,0.7849998474121094,-0.7600021362304688,4,-0.02842854091099334,2.6363434595644333,70.68000030517578,1.324663614925787,70.83000183105469,-1.2941216069652113,70.08999633789061,-0.02842854091099334
4280,2013-07-22,70.16999816894531,70.4800033569336,69.80000305175781,70.19999694824219,1834956.0,0.0024285452706473976,1.305040473789019,0.07692006729527759,58.27583893588554,55.97564470101179,0.19549101407295666,-0.8909269974345193,2.349378970138048,1.2414445241613379,17.310904680351875,0.6800003051757812,-0.4176119910138425,0.6894989013671875,-1.5754054784860614,2.9544032812204364,-0.44295328855943694,1.821951091293812,-1.4332478279245322,40.78186336144984,-21.776691062944842,1.1324521899266258,7,0.0500030517578125,0.8400001525878906,3.1800003051757812,0.6150016784667969,-2.0699996948242045,0,-0.03120984564854834,2.853628582061779,70.0,2.6363434595644333,70.68000030517578,1.324663614925787,70.83000183105469,-0.03120984564854834
4281,2013-07-23,69.80000305175781,70.54000091552734,69.56999969482422,70.20999908447266,2126017.0,-0.005272839202541735,-1.229880823972008,13.66709053916582,58.833786293532846,57.385874238306144,0.6459571018816916,-0.5092362240914099,2.6303710451617235,1.5897975247534362,16.75474697065796,0.970001220703125,0.21832645753352153,0.2955036163330078,-1.9724105044322329,2.5634177370982485,-0.8384534440496054,1.429460676715621,-0.8860575847139103,20.11175565491286,-44.18209136618357,1.13395706038262,7,0.7649993896484375,1.2099952697753906,3.152496337890625,0.9849967956542969,-2.9600067138672017,1,-0.03123209469717758,1.305040473789019,70.16999816894531,2.853628582061779,70.0,2.6363434595644333,70.68000030517578,-0.03123209469717758
4282,2013-07-24,69.86000061035156,70.55999755859375,69.12000274658203,70.0,3028128.0,0.0008595638391200033,1.2857160157432637,0.3414652300936005,53.98832287755644,57.07467423849393,0.6390544526088888,-0.5883738390800488,2.503443913896419,1.5138754950873619,16.66777254164325,1.4399948120117188,0.6374714654504459,0.34850120544433594,-1.9230748185392628,2.6200772294279346,-0.7872868065474563,1.4842892174361282,-0.7794917248459257,44.04748388971894,-16.07671774406922,1.1357880119917987,7,0.4500007629394531,1.1499977111816406,3.079998016357422,0.9249992370605469,-3.1100006103515625,2,-0.04036644245901089,-1.229880823972008,69.80000305175781,1.305040473789019,70.16999816894531,2.853628582061779,70.0,-0.04036644245901089
4283,2013-07-25,66.73999786376953,68.0,66.37000274658203,67.84999847412111,7057312.0,-0.044660788996897405,1.31204683678549,7.928610354223535,49.02826378816717,56.03621601662903,3.419468279445681,2.5364471544451135,5.505987222867901,4.603800931234147,16.438580093164095,3.4899978637695312,0.8828149448595184,-2.6920013427734375,-5.232997931358781,-0.15100475418809367,-3.9624996370661023,-1.4215030484807727,4.950004577636719,8.830443324817777,-56.4660058179834,1.2704982942926708,7,2.0600051879882812,2.7500038146972656,6.277500152587891,4.045001983642578,-0.6100006103515625,3,0.02352411964454837,1.2857160157432637,69.86000061035156,-1.229880823972008,69.80000305175781,1.305040473789019,70.16999816894531,0.02352411964454837
4284,2013-07-26,65.87000274658203,67.44999694824219,65.58999633789061,67.27999877929689,3940039.0,-0.013035588028686207,1.125724250681215,1.2702659976630661,33.930374394393226,53.54310834888516,3.9894330251950976,3.3614097951573996,6.231807205984097,5.4147229743161205,16.721588461318937,1.8600006103515767,0.8905602035928553,-3.423996734619138,-6.409325265046789,-0.43866820419148667,-4.9166609998329704,-1.9313324694053051,5.71359970092773,5.633930380640955,-55.94621128383317,1.492664265213827,7,2.539997100830078,2.774993896484375,7.2449951171875,4.914997100830078,1.7299957275390767,4,0.04797321847506408,1.31204683678549,66.73999786376953,1.2857160157432637,69.86000061035156,-1.229880823972008,69.80000305175781,0.04797321847506408
4285,2013-07-29,66.51999664306639,66.84999847412111,66.06999969482422,66.08999633789061,2425468.0,0.009867828592402539,-2.3191890005359492,-0.30496561351867274,34.126952289765825,51.607137381777015,2.9820701051487077,2.686103229104944,5.457692646745031,4.701970086185824,16.675966410719912,0.9799957275390767,0.6367847434761558,-2.6705028533935717,-5.892731959157075,0.5517262523699316,-4.2816174062753305,-1.059388300511813,4.823861560058603,18.712275186206252,-37.063039175746084,1.611114552881752,7,1.8900032043457173,2.1200027465820455,6.092502593994155,4.265003204345717,0.7100067138672159,0,0.04088997832182928,1.125724250681215,65.87000274658203,1.31204683678549,66.73999786376953,1.2857160157432637,69.86000061035156,0.04088997832182928
4286,2013-07-30,67.44000244140625,67.88999938964844,67.08000183105469,67.08999633789061,3020487.0,0.0138305148040887,-3.3784229627185747,0.8139671049130048,38.3472910347212,49.081108997570524,1.840142219238615,1.7942976108199673,4.37624229336754,3.725195344491709,16.3334600954692,1.3700027465820455,0.41615039498539375,-1.7099971771240234,-5.001613570400281,1.5816192161522338,-3.355805373762152,-0.06418898048589483,3.673701287109367,37.223453704784134,-12.462895962600484,1.645808196638129,7,0.7549972534179688,1.1999969482421875,4.337497711181641,3.3449974060058594,0.43000030517578125,1,0.009786417687162485,-2.3191890005359492,66.51999664306639,1.125724250681215,65.87000274658203,1.31204683678549,66.73999786376953,0.009786417687162485
4287,2013-07-31,66.66000366210939,67.48999786376953,66.23999786376953,67.18000030517578,2716992.0,-0.01156581777965604,1.192998306797572,-1.4856787862933858,27.961204169944438,45.60909377659091,2.1975131357635007,2.621268536462523,4.980469784155247,4.445229297760875,15.784962128017055,1.25,0.16275421044142035,-2.4344963073730383,-5.858838740204192,0.989846125458115,-4.146667523788622,-0.7223250909574546,4.232751770781221,44.398576692710904,-0.22418394651869278,1.7121712164155787,7,1.4149932861327983,1.9799957275390483,5.117496490478501,4.12499618530272,0.4499969482421733,2,0.0027001600043945473,-3.3784229627185747,67.44000244140625,-2.3191890005359492,66.51999664306639,1.125724250681215,65.87000274658203,0.0027001600043945473
4288,2013-08-01,67.58999633789061,67.77999877929689,67.09999847412111,67.19000244140625,2147454.0,0.01395128449880123,-1.344821235958127,-0.7692239975350965,36.320289175203285,43.42359143990777,0.875138700468554,1.6623024293050577,3.9189620512642023,3.4568773803991775,15.958790101266263,1.1199951171875,0.03253712206952741,-1.4320034027099808,-4.921974314335117,2.057967508915155,-3.1769888585225488,0.3129820531025871,3.0906487312000053,86.95640636091578,43.87141088947994,1.7449854558125657,8,0.4850006103515767,1.0500030517578267,4.18750381469728,3.1950035095214986,-0.7399978637695028,3,-0.012427820437973747,1.192998306797572,66.66000366210939,-3.3784229627185747,67.44000244140625,-2.3191890005359492,66.51999664306639,-0.012427820437973747
4289,2013-08-02,67.87999725341797,68.20999908447266,67.47000122070311,67.87000274658203,1853104.0,0.004290589306701564,1.2089548839646056,0.024986648355841277,36.01529095119742,40.950197219386865,0.2824981242413145,1.5228360093433366,3.5242172423622975,3.111527191622585,16.023399085942156,0.7399978637695455,-0.3004903622318409,-1.18800239562988,-4.586593859976517,2.2105890687167573,-2.8872981278032057,0.5112933365434458,2.5970218664246403,84.57934929089393,43.01120025038279,1.6992957321733186,8,0.19499969482421875,0.7600021362304688,3.6675033569335938,2.9050025939941406,-0.6199951171875,4,-0.025780790671907083,-1.344821235958127,67.58999633789061,1.192998306797572,66.66000366210939,-3.3784229627185747,67.44000244140625,-0.025780790671907083
4290,2013-08-05,66.66000366210939,68.30000305175781,65.98000335693361,68.15000152587889,3587572.0,-0.0179727996563398,1.592177104156084,-149.08167938931012,34.33790679720974,38.22843283090653,1.0641451734491483,2.6884994345658697,4.598307579016193,4.2579771349004005,16.321291766707954,2.3199996948242045,-0.65545728705915,-2.2859962463378736,-5.850861512454713,1.2788690197789663,-4.0684288793962935,-0.5035636132794536,3.6215345464551376,29.310361837237547,-11.265155827372343,1.7824326330584188,8,1.4149932861327983,1.9799957275390483,4.887496948242173,4.12499618530272,2.7299957275390483,0,0.014101331538720396,1.2089548839646056,67.87999725341797,-1.344821235958127,67.58999633789061,1.192998306797572,66.66000366210939,0.014101331538720396
4291,2013-08-06,65.80999755859375,67.19999694824219,65.59999847412111,66.31999969482422,3730610.0,-0.012751365988880048,-2.4408558044907513,0.3422838036426636,27.30555015196724,35.26368030584106,1.4400891806258187,3.4051419539069485,5.254708059828488,5.0079928746529845,16.98245671460586,1.5999984741210795,-0.9728782153350153,-2.940502166748047,-6.747290618737935,0.8662862852418414,-4.843896392742991,-1.0371079407531028,4.283878975143821,7.7777306828291675,-28.871792523832774,1.9033942259949417,8,1.1350021362304688,2.8300018310546875,5.632503509521484,5.015003204345703,3.8100051879882812,1,0.02157735680016648,1.592177104156084,66.66000366210939,1.2089548839646056,67.87999725341797,-1.344821235958127,67.58999633789061,0.02157735680016648
4292,2013-08-07,65.01999664306639,65.75,64.66999816894531,65.61000061035156,3106430.0,-0.012004269029549541,1.482754991976007,1.1568656783401179,25.811912307471516,32.684085696874874,1.6442451109479634,4.012589796116401,5.857274693878409,5.696066985518158,17.862221164127845,1.1399993896484375,-1.3893386254829068,-3.4840030670166158,-7.59042670040742,0.6224205663741884,-5.537214883712011,-1.4307912503212208,4.893724682837302,9.6418182735309,-23.036836377166424,2.0532118166954003,8,1.4650039672851705,3.160003662109389,5.8100051879882955,5.805004119873061,4.800003051757827,2,0.04383276300614147,-2.4408558044907513,65.80999755859375,1.592177104156084,66.66000366210939,1.2089548839646056,67.87999725341797,0.04383276300614147
4293,2013-08-08,65.19999694824219,65.58999633789061,64.69000244140625,64.70999908447266,2471131.0,0.0027683837968175418,-2.396260094721181,-0.8304992693933826,28.571379914496134,32.0886418657752,1.3665278399834193,3.54161759444861,5.478718211013572,5.426446438537056,19.812327312391073,0.8999938964843608,-1.8205602272629733,-3.004002761840823,-7.1575283324532535,1.1495228087716072,-5.080765547147038,-0.927239976534608,4.399100988244001,14.60049769647241,-17.500401248362138,2.0767627853062174,8,1.285003662109375,2.9800033569335938,5.337501525878906,5.625003814697266,4.590003967285156,3,0.029294536066092114,1.482754991976007,65.01999664306639,-2.4408558044907513,65.80999755859375,1.592177104156084,66.66000366210939,0.029294536066092114
4294,2013-08-09,64.79000091552734,65.31999969482422,64.08999633789061,65.27999877929689,2990752.0,-0.006288283004680428,3.3158035630630525,-1.000000000000029,26.485983963570902,31.239645385086874,1.796093157907265,3.694469033617267,5.673562799908609,5.759016433874166,21.572663749469566,1.230003356933608,-2.2325819843956367,-3.1304988861083984,-7.407840418868702,1.1468426466518977,-5.269169652488543,-0.9918281197282539,4.513351034906393,16.62716060121736,-13.78181125986103,2.1386707663801494,8,1.404998779296875,3.0999984741210938,5.447498321533203,6.034999847412109,7.549995422363281,4,0.031794991966114905,-2.396260094721181,65.19999694824219,1.482754991976007,65.01999664306639,-2.4408558044907513,65.80999755859375,0.031794991966114905
4295,2013-08-12,66.11000061035156,66.90000152587889,64.55000305175781,64.94999694824219,3723431.0,0.020373509433117887,-1.3979680809653416,-2.367364733359215,35.108929912929966,30.879827482665625,0.46021608121378677,2.1134482199832547,4.131261059240671,4.36544659383938,22.97705502040051,2.3499984741210795,-2.3395151715476743,-1.5759990692138643,-5.700148806185325,2.5481506677576036,-3.638073937699602,0.48607579927187317,2.776282891078722,64.95189311980862,31.86726632887695,2.062074868485734,8,0.08499908447265625,1.779998779296875,4.092498779296875,5.564998626708984,5.970001220703125,0,0.01739527326065149,3.3158035630630525,64.79000091552734,-2.396260094721181,65.19999694824219,1.482754991976007,65.01999664306639,0.01739527326065149
4296,2013-08-13,67.93000030517578,68.33000183105469,66.80000305175781,66.86000061035156,3707851.0,0.02752986958132375,-1.5714377304055136,0.922410617979006,43.180204317001376,32.57082749900529,-1.4337411081984612,0.12999485126579202,2.127768731683588,2.5174794436267973,23.910196606302904,2.220001220703125,-2.14697501233681,0.3520004272460966,-3.6173017712865345,4.321302625778728,-1.632650672020219,2.336651526512412,0.5725802231713288,90.56601397041098,56.43633377119936,1.9846510992663138,8,-1.720001220703125,-0.04000091552734375,2.2724990844726562,3.7449989318847656,4.230003356933594,1,0.021492699512933866,-1.3979680809653416,66.11000061035156,3.3158035630630525,64.79000091552734,-2.396260094721181,65.19999694824219,0.021492699512933866
4297,2013-08-14,67.90000152587889,68.56999969482422,67.73999786376953,68.09999847412111,2323870.0,-0.00044161311882995324,-2.192288506118137,-0.1869130890500597,55.24414791391593,34.67347846997336,-1.3514728766593578,-0.07459399002497946,2.033974015259716,2.527035969327528,24.56705380801559,0.8300018310546875,-1.9930319777156456,0.4685016632079879,-3.200339628113383,4.137342954529352,-1.3659189824526976,2.3029223088686734,-3.8100051879882812,85.04469493514141,45.74378095176716,1.8344206456606833,8,-1.5700035095214702,-0.01000213623045454,2.1449985504150533,3.774997711181655,4.349998474121108,2,0.025331387069963407,-1.5714377304055136,67.93000030517578,-1.3979680809653416,66.11000061035156,3.3158035630630525,64.79000091552734,0.025331387069963407
4298,2013-08-15,67.79000091552734,67.98999786376953,66.93000030517578,67.94000244140625,2136311.0,-0.0016200384076519025,7.4802392651142915,0.7500190737772643,59.320390506947945,37.26293397616786,-1.3523300131904818,-0.20259316246972503,2.0659969874831745,2.6353867906332056,25.40169424339471,1.05999755859375,-1.9489890688834635,0.5030010223388643,-2.840336297281283,3.8463383419590116,-1.1686676374712022,2.174669682148931,-3.610404510498057,82.58932600821186,37.41748568996191,1.6716686598100727,8,-1.4600028991699219,0.09999847412109375,1.944997787475586,3.884998321533203,4.1999969482421875,3,0.029945401266868954,-2.192288506118137,67.90000152587889,-1.5714377304055136,67.93000030517578,-1.3979680809653416,66.11000061035156,0.029945401266868954
4299,2013-08-16,68.01000213623047,68.08000183105469,67.34999847412111,67.69999694824219,2678296.0,0.0032453343816483127,2.2444263601376035,-2.06668022989675,57.54815719497872,39.841850687031084,-1.7343345055853092,-0.6106315133967541,1.7286694307064465,2.4141999221018153,26.15487810788002,0.7300033569335795,-1.7098747866706958,0.8225021362304688,-2.2914530114919103,3.9364572839528478,-0.7344754376307208,2.3794797100916583,-3.7425976654052846,86.06970084018303,35.99971439553151,1.556977573861186,8,-1.6800041198730469,-0.21500396728515625,2.1574974060058594,3.664997100830078,4.290000915527344,4,0.026172602902310826,7.4802392651142915,67.79000091552734,-2.192288506118137,67.90000152587889,-1.5714377304055136,67.93000030517578,0.026172602902310826
4300,2013-08-19,67.98000335693361,68.51999664306639,67.56999969482422,68.34999847412111,1877902.0,-0.0004410936385028652,1.6760799484205482,-1.1935126621219205,53.00669059705623,42.697532958707626,-1.6733761630880224,-0.7938131930076935,1.6040797048662654,2.469012689360497,26.900073562851233,0.9499969482421733,-1.6384944937326509,0.9020030975341911,-1.9097154825210794,3.7137216775894615,-0.5038561924934442,2.3078623875618263,-3.6265469816284366,66.66681034668632,14.353353306609641,1.4058592900276374,8,-1.650005340576186,-0.3200035095214986,2.18749618530272,3.694995880126939,4.369995117187486,0,0.06413640431973167,2.2444263601376035,68.01000213623047,7.4802392651142915,67.79000091552734,-2.192288506118137,67.90000152587889,0.06413640431973167
4301,2013-08-20,67.62000274658203,67.76999664306639,67.05999755859375,67.5,2057243.0,-0.005295683915479854,2.381024178459352,-0.32433602771362585,55.607477884979524,46.008151356208515,-1.150626368053068,-0.63822900449901,1.8195297983482988,2.8465570461015517,27.645538035390437,0.920005798339858,-1.5973419247398226,0.6510025024414006,-1.870451295073451,3.1724562999562522,-0.6097243963160253,1.9117294011988264,-3.1822155048864857,42.07333525618958,-10.776934371849933,1.2607268987574256,8,-1.2900047302246094,0.039997100830078125,2.547496795654297,4.054996490478516,4.569999694824219,1,0.06595680129128789,1.6760799484205482,67.98000335693361,2.2444263601376035,68.01000213623047,7.4802392651142915,67.79000091552734,0.06595680129128789
4302,2013-08-21,67.04000091552734,67.69999694824219,66.55000305175781,67.62999725341797,1880753.0,-0.008577370711272292,2.150686649526557,-4.9165236187933115,46.65045381427962,48.01693734507336,-0.28379808347813196,-0.2954760205312681,2.261057634530829,3.4217475190323654,28.25994744227238,1.149993896484375,-1.4467738261989638,0.21200065612792685,-1.912976223782195,2.3369775360380487,-0.8504877838271341,1.2744890960829878,-2.51956942476923,24.873068924252053,-22.685509507049574,1.0624884399550576,8,-0.7100028991699219,0.6199989318847656,3.1274986267089844,4.634998321533203,5.049995422363281,2,0.0763723549621278,2.381024178459352,67.62000274658203,1.6760799484205482,67.98000335693361,2.2444263601376035,68.01000213623047,0.0763723549621278
4303,2013-08-22,68.30999755859375,68.66000366210939,66.90000152587889,66.97000122070311,2838575.0,0.018943863748848155,-1.3783881311022372,-2.2711943309367646,52.33950243700764,50.889550508788545,-1.1915524287687447,-1.5197392805769852,0.8815757395263972,2.1577883108982974,27.34018466499437,1.7600021362304972,-1.0887470250916635,1.4034973144531193,-0.8214369193150901,3.6284315482213287,0.2910301975690146,2.515964431337224,-3.7085747037543086,83.41203780707343,38.86182360505481,1.1124671168841012,8,-1.7049942016601562,-0.8649978637695312,1.8575019836425781,3.365001678466797,3.220001220703125,3,0.057678269392802406,2.150686649526557,67.04000091552734,2.381024178459352,67.62000274658203,1.6760799484205482,67.98000335693361,0.057678269392802406
4304,2013-08-23,69.02999877929689,69.34999847412111,67.83000183105469,68.30999755859375,2276134.0,0.010540202699986123,1.2352881778096658,0.5373158122480634,63.63633171088018,54.0592618196719,-1.3933899742622629,-2.098451898401791,0.043046532985883346,1.4528627836776877,25.907129175765416,1.5199966430664205,-0.5838342255072888,1.9654987335205192,-0.394238935077297,4.325236402118335,0.7856298992216182,3.14536756781942,-4.266232692166653,88.57142078631945,40.35463002164475,1.1798688342989079,8,-1.079998016357436,-1.7050018310547017,1.232500076293931,2.6450004577636577,1.870002746582017,4,0.042879894782214434,-1.3783881311022372,68.30999755859375,2.150686649526557,67.04000091552734,2.381024178459352,67.62000274658203,0.042879894782214434
4305,2013-08-26,69.23999786376953,69.31999969482422,68.48000335693361,69.13999938964844,1125992.0,0.003042142375578649,5.46145720238259,0.1388865341414799,71.30436183632516,57.18416821070788,-1.2434718172197705,-2.2074017340811736,-0.31482074617835565,1.2933235614605678,24.396629587195527,0.8399963378906108,-0.10269325508714644,2.0394977569580135,-0.4951507840410727,4.5741462979571,0.7721734864584704,3.3068220274575566,-4.2010578334198385,96.07140035040727,40.97382238661575,1.2673242704995442,8,-1.2899971008300781,-1.9150009155273438,1.3750019073486328,2.4350013732910156,2.3899993896484375,0,0.04419418374346096,1.2352881778096658,69.02999877929689,-1.3783881311022372,68.30999755859375,2.150686649526557,67.04000091552734,0.04419418374346096
4306,2013-08-27,68.09999847412111,69.15000152587889,67.88999938964844,68.72000122070311,3098520.0,-0.01646446309676941,-1.4230788981403093,-6.2001220721748895,68.3333575536512,58.63852483734513,-0.08585033328425595,-1.0702965453733952,0.6403825845909381,2.480380558881123,23.77433092345718,1.3499984741210938,0.45798948754392654,0.8664985656738367,-1.6982856781175713,3.4312828094652446,-0.4158935562218744,2.1488906875695477,-2.8023949371451238,55.35706987174444,-5.26355504238937,1.282392121895706,8,-0.14999771118165484,-0.7750015258789205,2.515001296997056,3.575000762939439,3.440002441406236,1,0.062408224599521,5.46145720238259,69.23999786376953,1.2352881778096658,69.02999877929689,-1.3783881311022372,68.30999755859375,0.062408224599521
4307,2013-08-28,66.83999633789061,68.08000183105469,66.31999969482422,67.87000274658203,3437504.0,-0.018502234426764574,1.427581489568809,1.6612932996986163,58.649789708682455,58.564013637537855,1.1264341069551307,0.21489960254164941,1.7119666468089605,3.777237981624964,23.054936462985143,1.7799987792968892,0.8184541746327625,-0.4025032043457202,-2.9600673735880747,2.1550609648966343,-1.6812852889669045,0.8762788802754642,-1.299249104685913,17.161612295667563,-47.24453294659651,1.2787820846211801,8,0.9950027465820455,0.4850006103515767,3.9475040435791158,4.835002899169936,3.920005798339858,2,0.08004198678393393,-1.4230788981403093,68.09999847412111,5.46145720238259,69.23999786376953,1.2352881778096658,69.02999877929689,0.08004198678393393
4308,2013-08-29,66.75,67.05000305175781,66.06999969482422,66.87000274658203,1939134.0,-0.0013464443869155573,3.083318763410951,0.11650679604458933,60.69868959261847,58.914072792831156,1.177185855549581,0.2516406286345756,1.7043610378732978,3.87855273586716,22.570085442117975,0.9800033569335938,0.944747010203784,-0.4504997253417997,-3.011622458698085,2.1106230080144854,-1.7310610920199423,0.8300616413363429,-0.9806976923403141,20.73172433684711,-47.6643360049832,1.2805613666781395,8,0.9599990844726562,-0.030002593994140625,3.9099998474121094,4.924999237060547,3.6200027465820312,3,0.0799999451369382,1.427581489568809,66.83999633789061,-1.4230788981403093,68.09999847412111,5.46145720238259,69.23999786376953,0.0799999451369382
4309,2013-08-30,66.12999725341797,66.98000335693361,66.02999877929689,66.58000183105469,2629426.0,-0.009288430660404967,-1.9230841461555088,3.7499523173755485,50.11818348244923,58.59312755787483,1.6790333894049212,0.7734718761232671,2.263645247843158,4.493450168391092,22.406069014976488,0.9500045776367188,0.8646000104679388,-0.9830024719238253,-3.565862759706633,1.5998578158589822,-2.274432615815229,0.3084276719675785,-0.14585317577059698,3.0394664527031456,-63.07444757243952,1.291430143891407,8,1.5600013732910298,0.5900001525878906,3.015005111694336,5.250003814697266,3.9200057983398438,4,0.081657368065289,3.083318763410951,66.75,1.427581489568809,66.83999633789061,-1.4230788981403093,68.09999847412111,0.081657368065289
4310,2013-09-02,67.59999847412111,68.04000091552734,66.98000335693361,67.0,2024356.0,0.022228962373458394,-2.3125350181797533,-1.333316379295761,47.96546358681243,57.744014858078486,0.16702415913067625,-0.6561370186714441,0.7835721622693512,3.04136983085003,21.29281800351675,1.910003662109375,0.7753891833015416,0.43999900817873083,-2.1423633272830216,3.0223613436404833,-0.8511821595521383,1.7311801759096,-1.5699996948242188,50.320458741396,-12.17578746584666,1.291181167730876,9,0.09000015258789062,-0.8800010681152486,0.9274997711181499,3.3899993896484233,2.300003051757784,0,0.04881661429358042,-1.9230841461555088,66.12999725341797,3.083318763410951,66.75,1.427581489568809,66.83999633789061,0.04881661429358042
4311,2013-09-03,67.23000335693361,68.01000213623047,66.79000091552734,67.61000061035156,2103699.0,-0.005473300673655257,1.0677981443765558,-0.6333303663389871,46.03551236142955,57.67568802998403,0.5318050627558932,-0.18372363258272628,1.1099742007827302,3.42364388800128,20.003799586641584,1.220001220703125,0.6821372055797639,-0.000996398925764197,-2.503937907239859,2.5019451093883305,-1.2524671530828044,1.250474355231276,-1.2000045776367188,58.53672152379291,-1.061556246428772,1.2514707541570473,9,0.4599952697753906,-0.5100059509277486,1.2949962615966655,3.7599945068359233,4.339996337890611,1,0.06544687902400015,-2.3125350181797533,67.59999847412111,-1.9230841461555088,66.12999725341797,3.083318763410951,66.75,0.06544687902400015
4312,2013-09-04,67.87000274658203,68.11000061035156,66.75,67.68000030517578,2000657.0,0.009519550166472213,3.0597144093466033,-0.500010038749592,50.44544470555451,57.46523717093368,0.024499277771326433,-0.6316448786306808,0.42002456880544514,2.8079128199075,18.2577644156964,1.3600006103515625,0.6609213667870506,0.49650268554687216,-1.7917310731949243,2.7847364442886686,-0.6476141938240261,1.6406195649177704,-1.6408039855956957,88.46165132230487,30.45913506370222,1.1441168793709005,9,-0.18000411987303266,-1.1500053405761719,0.5474967956542969,3.1199951171875,3.8199996948242188,2,0.05407393576582886,1.0677981443765558,67.23000335693361,-2.3125350181797533,67.59999847412111,-1.9230841461555088,66.12999725341797,0.05407393576582886
4313,2013-09-05,67.11000061035156,68.05000305175781,66.73999786376953,67.97000122070311,2924685.0,-0.01119790931891107,1.568626864331982,-4.5262608416317915,45.27309956283233,55.424878043372814,0.6664671296582441,0.29385273202439066,1.1650259963434308,3.629045846483848,16.419579797594203,1.3100051879882812,0.6201246276800703,-0.3589996337890682,-2.412698516001015,1.6946992484228787,-1.3858490748950345,0.6678498073168981,-0.6935538665771475,51.92311924586402,-2.424612954098258,1.0268494411059725,9,0.5649986267089844,-0.3900032043457031,1.24749755859375,3.8799972534179688,4.339996337890625,3,0.05438833992971093,3.0597144093466033,67.87000274658203,1.0677981443765558,67.23000335693361,-2.3125350181797533,67.59999847412111,0.05438833992971093
4314,2013-09-06,66.84999847412111,67.30999755859375,65.86000061035156,66.72000122070311,3205068.0,-0.0038742681249558375,1.7619109900090826,-0.151159489718103,44.2051031650641,52.413849302121584,0.653431555944266,0.754796500469098,1.3970256654683482,3.948010306879681,14.441227751020058,1.4499969482421875,0.7120053239100201,-0.7220016479491989,-2.378117713726681,0.9341144178282832,-1.550059680837947,0.10605638493954928,2.5,43.99990505642425,-8.426459504905942,0.828058032888742,9,0.6550025939941264,-0.13000106811524859,1.5074996948242045,4.139999389648423,5.3199996948242045,4,0.052655263317972656,1.568626864331982,67.11000061035156,3.0597144093466033,67.87000274658203,1.0677981443765558,67.23000335693361,0.052655263317972656
4315,2013-09-09,67.26000213623047,67.58000183105469,66.84999847412111,67.01999664306639,1686813.0,0.006133188802810219,-1.5172450080240674,1.8462351076938193,48.16326276405093,50.17272765883266,-0.07484128434279569,0.4588932091465239,0.9644960107766991,3.5999517173895583,13.568283760719927,0.7300033569335795,0.6575312805218516,-0.3694980621337862,-1.885843877866364,1.1468477535987915,-1.1276709700000822,0.38867484573250977,2.0201963806152463,62.2222900390625,8.135775075440549,0.7581729078662915,9,-0.27500152587890625,-0.5400047302246094,1.0974960327148438,3.7299957275390625,5.849998474121094,0,0.04148083299010885,1.7619109900090826,66.84999847412111,1.568626864331982,67.11000061035156,3.0597144093466033,67.87000274658203,0.04148083299010885
4316,2013-09-10,69.38999938964844,69.91999816894531,67.73000335693361,67.90000152587889,4590350.0,0.03166811159333305,-1.393444536627485,6.208182338355595,60.35241757732076,50.3619085331258,-2.237953102376153,-1.6402108092276961,-1.1527801430976012,1.5383676558715393,13.324641179171545,2.6599960327148438,0.47012545818466833,1.6874992370605497,-0.01847628125652534,3.3934747553776248,0.8345114779020122,2.5404869962190872,-3.529998779296875,86.94583502457944,27.959280207583454,0.8529877591585386,9,-1.5,-2.3850021362304688,-1.032501220703125,1.5999984741210938,3.55999755859375,1,0.00734979306407868,-1.5172450080240674,67.26000213623047,1.7619109900090826,66.84999847412111,1.568626864331982,67.11000061035156,0.00734979306407868
4317,2013-09-11,69.62000274658203,69.84999847412111,69.15000152587889,69.40000152587889,2072456.0,0.0033146470522653626,1.0588367291984537,0.14765203766571727,56.353077249245764,49.87906271719551,-2.270957472243765,-1.8284970210644929,-1.3516531495213826,1.3529426685888097,13.223606159881102,0.6999969482422159,0.1911690606972627,1.8315025329589787,-0.0777030567961674,3.740708122714125,0.8768997380814056,2.7861053278365517,-3.6788021850586006,92.61094574482479,35.19743071022766,0.954602794877575,9,-1.7300033569335938,-2.6150054931640625,-1.8275032043457031,1.3699951171875,3.8899993896484375,2,0.02800914782121189,-1.393444536627485,69.38999938964844,-1.5172450080240674,67.26000213623047,1.7619109900090826,66.84999847412111,0.02800914782121189
4318,2013-09-12,69.81999969482422,69.98999786376953,69.26000213623047,69.69999694824219,1812546.0,0.0028726937712166833,2.173900784502347,0.5454640033291366,54.034733614142766,50.31423495405034,-2.223503659374245,-1.969596024717731,-1.5584962223819332,1.1881223811269734,12.741212378847147,0.7299957275390625,0.011790269302949241,1.929999542236331,-0.18436270136740518,4.044361785840067,0.8728184204344558,2.987180664038206,-3.7992231811523567,95.88381883778196,40.659591150759596,1.0571811218018683,9,-1.8950004577636719,-2.7800025939941406,-2.487499237060547,0.7099990844726562,3.660003662109375,3,0.026783196143735477,1.0588367291984537,69.62000274658203,-1.393444536627485,69.38999938964844,-1.5172450080240674,67.26000213623047,0.026783196143735477
4319,2013-09-13,69.79000091552734,69.79000091552734,69.31999969482422,69.73999786376953,1899112.0,-0.00042965882881695894,17.798901434238633,0.4166825608748172,52.86161819368341,50.85825213259156,-1.8100853708197349,-1.896648952866073,-1.4687783734834738,1.2271346804180183,12.295116265548382,0.5,0.017207967054645223,1.8110008239746094,-0.46806589184379277,4.0900675397930115,0.6714674660654083,2.9505341818838104,-3.610455547851572,93.63066920007967,41.77336465484551,1.1395333579092006,9,-1.8650016784667969,-2.7500038146972656,-2.457500457763672,0.7399978637695312,4.180000305175781,4,0.02378558548414511,2.173900784502347,69.81999969482422,1.0588367291984537,69.62000274658203,-1.393444536627485,69.38999938964844,0.02378558548414511
4320,2013-09-16,72.33999633789062,72.76000213623047,70.51000213623047,70.62999725341797,5503297.0,0.03653811991562739,-1.307704948178521,34.19789441562405,69.23774571400281,53.436278060655255,-4.042070458281941,-4.32500189433614,-3.997181410274351,-1.3402824726517224,12.714632975919466,2.970001220703125,0.08651635357627185,4.142996597290036,1.1433475119784333,7.142645682601639,2.6431720546342348,5.642821139945838,-6.008032870371096,91.64998210201244,38.57329252320349,1.4998245426558034,9,-3.0299949645996094,-3.6849937438964844,-5.297496795654297,-2.0999984741210938,1.7100067138671875,0,-0.00234998863078828,17.798901434238633,69.79000091552734,2.173900784502347,69.81999969482422,1.0588367291984537,69.62000274658203,-0.00234998863078828
4321,2013-09-17,72.08000183105469,72.48999786376953,71.8499984741211,72.36000061035156,2187493.0,-0.003594063035634365,1.37039758116929,-0.16374206386386655,76.14776067126581,56.29209094573429,-3.376867955217776,-3.9144387663058495,-3.7381580881608585,-1.0696996361973845,12.881169316872143,0.6399993896484375,0.34330011001947014,3.6600021362304744,0.21142654536792804,7.108577727093021,1.9357143407992083,5.3842899316617405,-5.362356043412504,81.16342963416962,22.57115735640668,1.7242877954312699,9,-2.770000457763672,-2.770000457763672,-5.037502288818359,-1.8400039672851562,2.1100006103515625,1,0.014289660837010665,-1.307704948178521,72.33999633789062,17.798901434238633,69.79000091552734,2.173900784502347,69.81999969482422,0.014289660837010665
4322,2013-09-18,72.16000366210938,72.5,71.75,72.08000183105469,2012516.0,0.0011099032883239435,-1.0270119801224817,-0.28572207084468665,77.02301014458519,59.81985878815128,-3.1115501607912535,-3.7852682776894966,-3.825636083514098,-1.1415741114952311,12.759413013506979,0.75,0.5420134496808231,3.484003829956052,-0.2790495569735043,7.247057216885608,1.6024771364912738,5.36553052342083,-5.079816493551888,82.85718645368304,18.671283888459996,1.881526693464778,9,-2.8500022888183594,-2.8500022888183594,-5.110004425048828,-1.9200057983398438,3.0099945068359375,2,0.010947799972848893,1.37039758116929,72.08000183105469,-1.307704948178521,72.33999633789062,17.798901434238633,69.79000091552734,0.010947799972848893
4323,2013-09-19,72.25,73.58000183105469,71.9000015258789,73.3499984741211,4085627.0,0.0012471775682278974,1.153839382216723,-13.74966622162884,82.27853602358364,64.05024021687568,-2.677309793538271,-3.757609562769659,-3.9625143640803344,-1.2368884276340282,13.502377572527779,1.6800003051757812,0.8186100272097576,3.37700004577637,-0.7044354560717068,7.458435547624447,1.3362822948523245,5.4177177967004155,-4.829023933382132,68.77931539650444,-3.0114403666813274,2.0407177509240406,9,-2.0349998474121094,-2.529998779296875,-5.14000129699707,-2.0100021362304688,3.44000244140625,3,0.01743947593398576,-1.0270119801224817,72.16000366210938,1.37039758116929,72.08000183105469,-1.307704948178521,72.33999633789062,0.01743947593398576
4324,2013-09-20,71.98999786376953,72.77999877929688,71.91999816894531,72.36000061035156,6257639.0,-0.00359864548415878,-2.37253728663964,0.3363665998515734,76.54174861895788,67.20340531186534,-1.8009079338547025,-3.4408982551396434,-3.7295260294180252,-1.0083594603866146,14.747818082448372,0.8600006103515625,1.0221089611892324,2.9689979553222656,-1.3444814668911533,7.282477377535685,0.8122582442155561,5.125737666428975,-4.076299735996713,48.20833467945357,-25.21191488472286,2.1567397111067113,9,-1.3349952697753906,-2.2699966430664062,-4.879999160766602,-2.4150009155273438,4.0500030517578125,4,0.020697395990810774,1.153839382216723,72.25,-1.0270119801224817,72.16000366210938,1.37039758116929,72.08000183105469,0.020697395990810774
4325,2013-09-23,72.30000305175781,72.73999786376953,71.37999725341797,72.0199966430664,2608881.0,0.004306225825633669,1.344836658050683,-0.7567684599047364,80.87698087818902,69.48391234529514,-1.4760249884767802,-3.699580699943141,-4.074460718744959,-1.3429259020486342,15.895085857627583,1.3600006103515625,1.3820429613227674,3.126002883911127,-1.4304203987158246,7.682426166538079,0.8477912425976513,5.404214525224603,-3.93300062772245,41.81835836578709,-32.10134487175225,2.2782116413134728,9,-0.9350013732910156,-2.5800018310546875,-5.237504959106445,-2.725006103515625,3.529998779296875,0,0.023098175635619222,-2.37253728663964,71.98999786376953,1.153839382216723,72.25,-1.0270119801224817,72.16000366210938,0.023098175635619222
4326,2013-09-24,72.3499984741211,72.4800033569336,71.83000183105469,72.31999969482422,1561859.0,0.0006914995885614061,3.4826370619804274,0.10713604533936405,79.39631626163444,72.04427223556054,-1.1867929554902048,-3.599394270408652,-4.136635721500426,-1.429576274980434,16.74257551209294,0.6500015258789062,1.8190263755577831,2.963498306274417,-1.7748131400897336,7.701809752638567,0.5943425830923417,5.332654029456492,-3.565956097524179,44.090872835597295,-26.833159693470108,2.369155723182077,9,-0.9299964904785156,-2.6299972534179688,-5.354999542236328,-2.7750015258789062,4.279998779296875,1,0.023496953883762606,1.344836658050683,72.30000305175781,-2.37253728663964,71.98999786376953,1.153839382216723,72.25,0.023496953883762606
4327,2013-09-25,72.19000244140625,72.37000274658203,71.55000305175781,72.12999725341797,1908826.0,-0.002211417223071166,2.904706544840239,2.000254323499491,86.1824058496465,75.61623581728317,-0.6972254068256944,-3.1811370184007046,-4.014785792321518,-1.3054618829583546,16.68983470479529,0.8199996948242188,2.218534726500806,2.536001968383786,-2.2010611446371513,7.273065081404724,0.16747041187332457,4.904533524894248,-3.022283308452714,36.81834102629015,-35.001022709775604,2.368531556510468,9,-0.7400016784667969,-2.470001220703125,-5.195003509521484,-2.6150054931640625,4.3899993896484375,2,0.027704667299648822,3.4826370619804274,72.3499984741211,1.344836658050683,72.30000305175781,-2.37253728663964,71.98999786376953,0.027704667299648822
4328,2013-09-26,72.08999633789062,72.43000030517578,71.55999755859375,72.30999755859375,1919873.0,-0.0013853179129172943,2.7825654293959596,-3.666369993642721,88.19244333278094,79.54188305496068,-0.2697219338534609,-2.8043394446386003,-3.9500386246662913,-1.2491491070752971,16.521562326566396,0.8700027465820312,2.3194834498773247,2.1689960479736357,-2.480032645407576,6.818024741354847,-0.1555182987169701,4.493510394664241,-2.5692945890889973,50.7141650454221,-23.606973925544075,2.3245143466906053,9,-0.044994354248046875,-2.3699951171875,-5.094997406005859,-2.5149993896484375,4.010002136230469,3,0.042724399882315245,2.904706544840239,72.19000244140625,3.4826370619804274,72.3499984741211,1.344836658050683,72.30000305175781,0.042724399882315245
4329,2013-09-27,71.52999877929688,72.33999633789062,70.83000183105469,72.05000305175781,1995413.0,-0.007768034221683151,1.7454674083424655,2.3636426688861145,80.45652379755184,80.78841395313279,0.629219778736072,-1.9173479682627033,-3.4106123891817504,-0.7325530307095676,16.09046014639391,1.5099945068359375,2.4728266428526524,1.3389984130859318,-2.999886801575755,5.677883627747619,-0.8304441942449046,3.508441020416768,-1.6845530239150008,36.649131006163444,-37.58301899924281,2.169442607330842,9,0.6750030517578125,-1.80999755859375,-4.504997253417969,-1.9550018310546875,4.3000030517578125,4,0.05815746865793914,2.7825654293959596,72.08999633789062,2.904706544840239,72.19000244140625,3.4826370619804274,72.3499984741211,0.05815746865793914
4330,2013-09-30,70.9000015258789,70.91999816894531,69.87000274658203,70.51000213623047,2633047.0,-0.008807455112110452,3.8837828246983674,-0.7499926641039937,63.702411365194095,79.40559736356927,1.1549255205037952,-1.082971106575144,-2.814411605676952,-0.15293537487687558,16.167496134481034,1.6599960327148438,2.6466997737881712,0.5440010070800838,-3.6277847808318455,4.715786794992013,-1.5418918868758738,2.6298939010360414,2.6800003051757812,39.46354553373595,-31.790586538624012,2.085892893955964,9,0.8250007629394531,-1.1800003051757812,-3.262502670288086,-1.3250045776367188,4.9499969482421875,0,0.07249646373804808,1.7454674083424655,71.52999877929688,2.7825654293959596,72.08999633789062,2.904706544840239,72.19000244140625,0.07249646373804808
4331,2013-10-01,71.62999725341797,71.77999877929688,70.75,71.30999755859375,2366598.0,0.010296131337495185,2.3225619885559587,0.8205133221174538,66.72214182344428,78.26105643899808,0.3960305840871854,-1.545676471677666,-3.5584901255984676,-0.9345271730240938,16.33873376633134,1.029998779296875,2.8759380399264387,1.0539970397949219,-2.881034458652948,4.989028538242792,-0.9135187094290131,3.021512789018857,1.8758045959472724,68.74985098824595,0.1890655792744127,1.967515749223933,10,0.09500503540039062,-1.9099960327148438,-3.9924983978271484,-2.0550003051757812,4.540000915527344,1,0.05863471644118068,3.8837828246983674,70.9000015258789,1.7454674083424655,71.52999877929688,2.7825654293959596,72.08999633789062,0.05863471644118068
4332,2013-10-02,71.54000091552734,71.7300033569336,70.94999694824219,71.47000122070312,2185103.0,-0.0012564057146648988,2.4666598850516253,0.21874925494122976,64.57633430834761,76.29414513730518,0.43452571318896105,-1.229682124474536,-3.4858468986313795,-0.8856776769841588,16.596001896881024,0.7800064086914062,2.689946461251253,0.7805007934570369,-2.9607254895761486,4.521727076490222,-1.090112348059563,2.651113934973637,1.8930849517822281,65.23436568676537,0.12439998620546078,1.8706131415165934,10,-0.21500015258789062,-1.8199996948242188,-3.9025020599365234,-1.9650039672851562,4.1399993896484375,2,0.07114895544802646,2.3225619885559587,71.62999725341797,3.8837828246983674,70.9000015258789,1.7454674083424655,71.52999877929688,0.07114895544802646
4333,2013-10-04,70.76000213623047,71.01000213623047,70.26000213623047,71.0,1575452.0,-0.010902974130764687,4.7691833680565745,-3.428555858310627,57.29326568964212,74.15542481182564,1.096220691613894,-0.17098004000602884,-2.6320402654039015,-0.15816600910613943,16.66364126555494,1.279998779296875,2.4304177311262833,-0.18199806213378622,-3.506538552364276,3.1425424280967036,-1.844268307249024,1.4802721829814516,2.6018220686645464,36.0324574436211,-24.41769862825911,1.6622702451152442,10,0.5449981689453125,-1.0400009155273438,-3.180004119873047,-1.1850051879882812,5.1100006103515625,4,0.08224985188128286,2.4666598850516253,71.54000091552734,2.3225619885559587,71.62999725341797,3.8837828246983674,70.9000015258789,0.08224985188128286
4334,2013-10-07,70.37000274658203,70.41999816894531,69.12999725341797,70.4000015258789,2314100.0,-0.005511579676009459,35.86134728580772,0.12499602632164541,28.062347177877726,68.28713217845771,1.37707139889352,0.5230684618172745,-2.1431962568017298,0.16952011957626212,16.179139181871843,1.6300048828125,2.1292003864665645,-0.7479976654052791,-3.480372243172809,1.9843769123622508,-2.114184954289044,0.6181896234784858,2.9219850291467253,46.79263317604314,-9.309805211318675,1.3661872888837683,10,0.43499755859375,-0.6500015258789062,-3.1550045013427734,-0.7950057983398438,5.719993591308594,0,0.08142668045891721,4.7691833680565745,70.76000213623047,2.4666598850516253,71.54000091552734,2.3225619885559587,71.62999725341797,0.08142668045891721
4335,2013-10-08,70.05000305175781,70.29000091552734,69.73000335693361,69.98999786376953,1782492.0,-0.004547387840478145,1.074061515421188,-2.000254323499491,27.69226125799831,62.54223717805371,1.5023305058971346,1.120240438059355,-1.7469868574667657,0.432377317455078,15.89793670172967,0.6399993896484233,1.7495012124290952,-1.2074974060058565,-3.3265909991365845,0.9115961871248714,-2.2670442025712276,-0.14795060944048544,3.0755051030785125,34.71717994708371,-17.462759991232723,1.0595467965653669,10,0.7299957275390625,-0.3300018310546875,-2.8450050354003906,-1.7000045776367188,6.209999084472656,1,0.08251247005694218,35.86134728580772,70.37000274658203,4.7691833680565745,70.76000213623047,2.4666598850516253,71.54000091552734,0.08251247005694218
4336,2013-10-09,69.90000152587889,70.43000030517578,69.55999755859375,70.27999877929689,1955249.0,-0.0021413493125487237,1.5588304592220266,-6.332739987285915,25.5410361802721,55.804307214789894,1.4172961699350566,1.3812252279696224,-1.5506064532346642,0.5012703565659535,16.545512430000507,0.8700027465820312,1.4724903775837959,-1.3829990386962976,-3.4180801502227354,0.6520820728301402,-2.4005395944595165,-0.3654584829330787,3.0656861929006993,29.61547941828883,-17.91217858577617,1.0175405557632207,10,0.879997253417983,-0.18000030517576704,-2.69500350952147,-2.005004882812486,7.919998168945327,2,0.08512155677191724,1.074061515421188,70.05000305175781,35.86134728580772,70.37000274658203,4.7691833680565745,70.76000213623047,0.08512155677191724
4337,2013-10-10,71.56999969482422,71.8499984741211,70.05000305175781,70.31999969482422,2796781.0,0.023891246530617805,-1.0111756131243128,-3.2894974601961118,44.51611712371333,50.951382080449044,-0.3910179426463145,-0.14249965952330967,-3.1287184480905808,-1.2419068824022617,17.23720759731965,1.9499969482422017,1.1524089463748766,0.18949928283691975,-1.6910980031919962,2.0700965688658357,-0.7507993601775382,1.1297979258513777,1.2422604053409145,89.7059318515859,43.013078169304684,0.9402986430144582,10,-0.8350028991699219,-1.8499984741210938,-4.365001678466797,-3.6800003051757812,6.430000305175781,3,0.06427271892881903,1.5588304592220266,69.90000152587889,1.074061515421188,70.05000305175781,35.86134728580772,70.37000274658203,0.06427271892881903
4338,2013-10-11,71.69000244140625,71.93000030517578,71.2699966430664,71.3499984741211,1703300.0,0.0016767185565700338,-1.6399743656255246,0.272003173828125,47.5247861310974,47.29230011750966,-0.6411505269834947,-0.12145014822169742,-3.1835271148284363,-1.4167715718675709,17.89442388459507,0.660003662109375,0.849756751625705,0.21600189208984943,-1.518165751562364,1.950169535742063,-0.6510819297362502,1.083085713915949,0.9749671448889927,91.42865706453915,43.071592791404704,0.8670838218261064,10,-1.160003662109375,-1.970001220703125,-4.485004425048828,-3.8000030517578125,6.269996643066406,4,0.05565626625596276,-1.0111756131243128,71.56999969482422,1.5588304592220266,69.90000152587889,1.074061515421188,70.05000305175781,0.05565626625596276
4339,2013-10-14,71.44999694824219,71.55000305175781,71.01000213623047,71.45999908447266,1359561.0,-0.00334782375492626,4.683918891788798,-0.029417704476607204,42.904778887303884,44.981452064410746,-0.46230279171338395,0.26276673701795517,-2.8891212925548757,-1.220647137798295,18.513644351234056,0.6800003051757812,0.4970390351732732,-0.10700340270996378,-1.6501918171852026,1.436185011765275,-0.8785976099475903,0.6645908045276627,1.0735737447379705,79.74671727170592,29.30004323417593,0.7715942072376204,10,-0.9199981689453125,-1.7299957275390625,-4.252498626708984,-3.55999755859375,6.0800018310546875,0,0.06186152536215861,-1.6399743656255246,71.69000244140625,-1.0111756131243128,71.56999969482422,1.5588304592220266,69.90000152587889,0.06186152536215861
4340,2013-10-15,72.16999816894531,72.55999755859375,71.70999908447266,71.72000122070312,2399357.0,0.010076994422052676,-2.6170053892604375,-44.990083905415716,48.648645552552935,42.973285812089486,-1.0987558319283153,-0.4960563955239792,-3.5059040329796574,-1.9930829075364471,17.74506042808956,1.1100006103515625,0.13997396510572457,0.621497726440424,-0.9053175646761957,2.1483130175570437,-0.14190991911787876,1.3849053719987268,-3.0400009155273438,87.00002034505209,34.2726101809403,0.7634076455583094,10,-1.3250007629394531,-1.9549980163574219,-5.057498931884766,-4.279998779296875,5.029998779296875,1,0.05431617387281684,4.683918891788798,71.44999694824219,-1.6399743656255246,71.69000244140625,-1.0111756131243128,71.56999969482422,0.05431617387281684
4341,2013-10-16,73.11000061035156,73.38999938964844,71.87999725341797,72.12000274658203,2803573.0,0.013024836708541487,-1.054412306606393,2.200010172595029,56.182781364594675,42.040668818339164,-2.019068602251153,-1.4281599274537484,-4.302234512448123,-2.997830705393042,17.113517811789485,1.5100021362304688,-0.10567395348439845,1.510000228881836,-0.15548706232269183,3.1754875200863637,0.677256583279572,2.3427438744841,-3.911403350830085,91.6167938233816,35.35364284990574,0.8327436456022653,10,-1.8500022888183594,-2.454998016357422,-6.257501602172852,-5.220001220703125,3.6399993896484375,2,0.043085781693084746,-2.6170053892604375,72.16999816894531,4.683918891788798,71.44999694824219,-1.6399743656255246,71.69000244140625,0.043085781693084746
4342,2013-10-17,72.94999694824219,73.1500015258789,72.58000183105469,73.01000213623047,1922188.0,-0.002188533179778407,2.352900258050039,-0.060611431786129884,55.733337402343736,41.867343453083784,-1.830522499533899,-1.2711077400769284,-3.971987953128263,-2.8945797341806667,16.530212500610375,0.5699996948242188,-0.1387678791530078,1.3104969024658146,-0.44590253615206166,3.066896341083691,0.4322971831568765,2.1886966217747528,-3.5837436035156287,81.51248112684364,23.533392122518727,0.8781997193089394,10,-1.6899986267089844,-1.5949974060058594,-5.502498626708984,-5.05999755859375,3.69000244140625,3,0.06675809390420251,-1.054412306606393,73.11000061035156,-2.6170053892604375,72.16999816894531,4.683918891788798,71.44999694824219,0.06675809390420251
4343,2013-10-18,73.51000213623047,73.5999984741211,72.69999694824219,73.33999633789062,5816467.0,0.00767656218526791,4.142888283378746,-2.8331849968213603,63.20000895181376,45.77152809463223,-2.18968618340881,-1.8254695117500717,-4.3575357305821285,-3.513287862492035,15.498160284472384,0.9000015258789062,-0.24218757718205097,1.807501983642581,-0.12287282588685855,3.7378767931720205,0.8423145788778612,2.7726893884073007,-3.982798949707032,96.52523300616244,34.36720189232109,0.9651874047647215,10,-1.9300041198730469,-2.1450042724609375,-6.062503814697266,-5.620002746582031,4.180000305175781,4,0.061080094317621736,2.352900258050039,72.94999694824219,-1.054412306606393,73.11000061035156,-2.6170053892604375,72.16999816894531,0.061080094317621736
4344,2013-10-21,73.4800033569336,73.4800033569336,72.79000091552734,73.20999908447266,1846532.0,-0.0004080911226377326,4.111048318734106,1.5882062558901404,68.69564063609155,50.327459136642595,-1.868649049561384,-1.7688074467838817,-4.136613775550302,-3.546594632204318,14.410334684154675,0.720001220703125,-0.3220120503559514,1.7030029296875,-0.3828393053040742,3.788845164679074,0.66008181219172,2.74592404718328,-3.708432453154302,93.65104995034837,27.439960565105636,1.042921117495785,10,-1.9000053405761719,-2.1150054931640625,-5.997505187988281,-5.590003967285156,4.029998779296875,0,0.06096891021870543,4.142888283378746,73.51000213623047,2.352900258050039,72.94999694824219,-1.054412306606393,73.11000061035156,0.06096891021870543
4345,2013-10-22,73.97000122070312,74.48999786376953,73.26000213623047,73.27999877929688,2833482.0,0.006668451842460232,-2.3698710311239313,2.555524159367053,67.5675675675675,54.99707373523096,-1.9490861538889845,-2.2422391153923513,-4.468612269317191,-4.1066329860483535,13.944841617272319,1.2299957275390625,-0.2785676198618887,2.1095008850097656,-0.18751231201474639,4.406514082034278,0.9609942864975096,3.2580074835220216,-3.9687246627033232,80.07676162970844,13.600766087380677,1.1485065985122562,10,-1.7000007629394531,-2.160003662109375,-6.4875030517578125,-6.0800018310546875,4.029998779296875,1,0.048127585505532755,4.111048318734106,73.4800033569336,4.142888283378746,73.51000213623047,2.352900258050039,72.94999694824219,0.048127585505532755
4346,2013-10-23,74.05000305175781,74.36000061035156,73.5199966430664,73.76000213623047,1946640.0,0.0010815442711158418,-1.181794762551151,0.42028969482529854,68.8721488795143,57.70329948587552,-1.5405033459105653,-2.3066119108823386,-4.445100503924593,-4.245903793720714,13.454192726637782,0.8400039672851562,-0.0027130625749833825,2.1045024871826143,-0.38641126051078345,4.595416234876012,0.8590456133359083,3.3499593610293203,-3.6896287892964352,76.96357455851278,9.90377801571239,1.2454568738467013,10,-1.3000030517578125,-2.2400054931640625,-5.067501068115234,-5.625003814697266,4.129997253417969,2,0.04253874094080268,-2.3698710311239313,73.97000122070312,4.111048318734106,73.4800033569336,4.142888283378746,73.51000213623047,0.04253874094080268
4347,2013-10-24,74.19000244140625,74.54000091552734,73.54000091552734,74.5,2186337.0,0.0018906061293553211,4.12821315387926,-1.0689537239220226,78.53569365721127,61.14895587766595,-1.4189940543786292,-2.4127992837083667,-4.476858167586016,-4.4133448944710665,13.22763622929784,1.0,0.33354737643756494,2.1445018768310575,-0.5407444090390925,4.8297481627012075,0.8018787338959754,3.4871250197661396,-3.499258290840217,80.97838481090338,9.58100338195797,1.3426231429350768,10,-1.4150009155273438,-2.3550033569335938,-4.880001068115234,-5.765003204345703,4.409996032714844,3,0.034505964069964534,-1.181794762551151,74.05000305175781,-2.3698710311239313,73.97000122070312,4.111048318734106,73.4800033569336,0.034505964069964534
4348,2013-10-25,75.16999816894531,75.56999969482422,74.4000015258789,74.5999984741211,3611600.0,0.013209269379833799,-1.4123832970213703,-1.8387231738531207,86.36352602138291,65.97770555923029,-2.07125436121423,-3.3204596227805183,-5.331446632256288,-5.390772875784847,13.148097081374521,1.3799972534179688,0.7558633809688189,2.9704975128173885,-0.05696576495927275,5.99796079059405,1.4567658739290579,4.484229151705719,-4.094328341883141,85.61144958559746,10.643131841729485,1.5137316388883295,10,-1.529998779296875,-2.8199996948242188,-5.859996795654297,-6.744998931884766,3.8000030517578125,4,0.019555690521626534,4.12821315387926,74.19000244140625,-1.181794762551151,74.05000305175781,-2.3698710311239313,73.97000122070312,0.019555690521626534
4349,2013-10-28,75.69000244140625,75.91999816894531,75.19999694824219,75.58999633789062,2107947.0,0.006917710324965354,1.5714441416893732,0.17544939834830212,91.47047207873496,70.73568628436163,-2.152971918630314,-3.7026647744435195,-5.724507902670467,-5.9251184701802515,13.7929664497114,0.75,1.0013575207742633,3.2825016021728572,-0.10187035832821323,6.666873562673928,1.5903156219223291,4.974687582423385,-4.075013030212631,91.35353118161142,10.82718348577761,1.6921859802505324,10,-1.7900047302246094,-3.1650047302246094,-5.722501754760742,-6.855003356933594,1.5699996948242188,0,0.02642356897198228,-1.4123832970213703,75.16999816894531,4.12821315387926,74.19000244140625,-1.181794762551151,74.05000305175781,0.02642356897198228
4350,2013-10-29,76.04000091552734,76.13999938964844,75.37000274658203,75.80999755859375,2055144.0,0.00462410441051353,2.581377193449371,2.2998931949954224,93.85704289672222,74.92171534348692,-2.1191291211906673,-3.844977332670936,-5.939911973907044,-6.304653482376153,15.302815079100624,0.7699966430664062,1.2492980125794588,3.375500106811529,-0.2953781010809706,7.046378314704029,1.5400610028652721,5.210939210757786,-3.8223102782484943,96.18326834765541,8.836291869756963,1.8354391039462505,10,-1.6800003051757812,-3.4050025939941406,-5.852499008178711,-7.2050018310546875,-0.31999969482421875,1,0.019331946383537524,1.5714441416893732,75.69000244140625,-1.4123832970213703,75.16999816894531,4.12821315387926,74.19000244140625,0.019331946383537524
4351,2013-10-30,75.83000183105469,76.1500015258789,75.55000305175781,76.0199966430664,1887408.0,-0.002761692292796547,1.6666327585914587,-0.8260523435167678,88.44756046002085,78.55662901656214,-1.6569706324965097,-3.4827537530640313,-5.583377977967103,-6.117089656249618,16.322973700220402,0.5999984741210938,1.5744912640622601,2.955500793457034,-0.9398701320742049,6.850871718988273,1.0078153306914146,4.903186256222654,-2.984741793396708,87.73947816122866,0.6623535682155506,1.9476854627656186,10,-1.4050025939941406,-3.19000244140625,-5.287500381469727,-6.995002746582031,-0.8700027465820312,2,0.028616617651941345,2.581377193449371,76.04000091552734,1.5714441416893732,75.69000244140625,-1.4123832970213703,75.16999816894531,0.028616617651941345
4352,2013-10-31,76.62999725341797,76.62999725341797,75.37999725341797,75.83000183105469,2994403.0,0.010549853660107189,2.125017881495751,-4.210617194715496,89.71051272647433,81.50224054707998,-2.101005034038991,-4.091648390556827,-6.2058231864532445,-6.927272301014426,17.48342603719847,1.25,1.8552772667894004,3.5009963989257784,-0.6817640265588238,7.683756824410381,1.4096161861834844,5.592376611668072,-3.1898837478802164,100.0,12.916746254249318,2.0913802127422993,10,-1.9199981689453125,-3.75,-6.059995651245117,-7.7949981689453125,-0.9899978637695312,3,0.020227105667665723,1.6666327585914587,75.83000183105469,2.581377193449371,76.04000091552734,1.5714441416893732,75.69000244140625,0.020227105667665723
4353,2013-11-01,76.58000183105469,77.0,75.91000366210938,76.66000366210938,1776260.0,-0.0006524262580611673,1.8684321480916337,-0.10000286103932021,92.53736253169426,84.1513207577025,-1.7542073277096222,-3.7769218409748078,-6.016139852175527,-6.879395553537208,19.334712262185327,1.089996337890625,2.02165530538079,3.160000991821292,-1.137052727854993,7.457054711497577,1.0114741319831495,5.308527851659434,-2.5019115759408947,76.66680795151105,-10.875840032947835,2.1485268598381437,11,-1.4500007629394531,-3.515003204345703,-5.995000839233398,-7.745002746582031,-0.9599990844726562,4,0.026377599827207776,2.125017881495751,76.62999725341797,1.6666327585914587,75.83000183105469,2.581377193449371,76.04000091552734,0.026377599827207776
4354,2013-11-04,76.0999984741211,76.97000122070312,75.91000366210938,76.63999938964844,1864145.0,-0.006267998765428939,-1.3043662147033213,6.749856952126645,83.93782110324453,85.97023781722218,-0.9649487737254532,-2.999412656165873,-5.422357544674867,-6.411828156190268,21.325152134576648,1.05999755859375,2.213748650106936,2.393497848510748,-1.8103961380192573,6.597391835040753,0.2915508552457453,4.49544484177575,-1.4375262700300624,44.78508942320744,-41.057091273584575,2.1019469932649995,11,-0.8400001525878906,-3.0349998474121094,-5.217496871948242,-7.2649993896484375,-1.0100021362304688,0,0.03771357167054368,1.8684321480916337,76.58000183105469,2.125017881495751,76.62999725341797,1.6666327585914587,75.83000183105469,0.03771357167054368
4355,2013-11-05,75.83000183105469,76.58000183105469,75.36000061035156,76.26000213623047,2454773.0,-0.003547919165310165,1.2803767638523462,0.7962955113804943,76.56253725293851,86.82472541426932,-0.4507676743428277,-2.3970906448878964,-5.046143394054539,-6.170493906147115,23.167768388837917,1.220001220703125,2.3072023199638636,1.8345012664794922,-2.0968653274383087,5.765867860397293,-0.13118203047940824,3.8001845634383926,-0.7000240677818681,28.658621684235992,-54.121089576504076,1.9656832969588973,11,-0.5600013732910156,-2.765003204345703,-4.867500305175781,-6.995002746582031,-1.470001220703125,1,0.01885797534809175,-1.3043662147033213,76.0999984741211,1.8684321480916337,76.58000183105469,2.125017881495751,76.62999725341797,0.01885797534809175
4356,2013-11-06,75.8499984741211,76.2300033569336,75.55000305175781,75.9000015258789,1758236.0,0.0002637035814789801,-1.092328278322926,0.11628608434910666,79.11655077006512,86.88926509347529,-0.21074586167247844,-2.053770895154102,-4.920748981541124,-6.229546614444615,24.9869438923933,0.6800003051757812,2.3820775772631464,1.5569980621337862,-1.9466911992400355,5.060687323507608,-0.19484656855313176,3.308842692820704,-0.48999786376953125,29.87792964206961,-50.87013801253192,1.751844630686913,11,-0.14999771118164062,-2.7849998474121094,-5.127496719360352,-7.0149993896484375,-1.9099960327148438,2,-0.00171387285475455,1.2803767638523462,75.83000183105469,-1.3043662147033213,76.0999984741211,1.8684321480916337,76.58000183105469,-0.00171387285475455
4357,2013-11-07,76.16999816894531,76.94000244140625,75.16000366210938,75.58000183105469,3067964.0,0.004218849060799945,-1.4895215331426863,-11.799206591394569,78.05913285335575,85.96655474147227,-0.24624168246808154,-2.120183386182262,-5.048021698311345,-6.579793222979561,27.022153047681375,1.779998779296875,2.4581706802224943,1.6469978332519588,-1.7046905383672168,4.9986862048711345,-0.028846352557621913,3.3228420190615395,0.8300018310546875,54.89111505481566,-22.875563778376346,1.6758441858095874,11,-0.089996337890625,-3.104999542236328,-5.44749641418457,-7.334999084472656,-2.5199966430664062,3,-0.01588550759563989,-1.092328278322926,75.8499984741211,1.2803767638523462,75.83000183105469,-1.3043662147033213,76.0999984741211,-0.01588550759563989
4358,2013-11-08,75.68000030517578,75.80000305175781,75.1500015258789,75.62000274658203,2699779.0,-0.006432950972149354,3.3332994252581254,0.10169140847255988,71.15389129835145,83.7091568769852,0.36174975017327426,-1.3870532374119193,-4.3641157668466235,-6.075776208039713,29.107528297599693,1.0199966430664062,2.519963722054257,0.9575000762939396,-2.1502961874282818,4.065296340016161,-0.596398055567164,2.511398208155043,1.2831997680664102,29.120816932228326,-44.710086118228915,1.5538981318611083,11,0.3950004577636719,-2.615001678466797,-5.157499313354492,-6.845001220703125,-0.5100021362304688,4,-0.0005285533214328675,-1.4895215331426863,76.16999816894531,-1.092328278322926,75.8499984741211,1.2803767638523462,75.83000183105469,-0.0005285533214328675
4359,2013-11-11,75.87000274658203,75.94999694824219,75.37000274658203,75.72000122070312,1596824.0,0.0025106030739967533,2.74201964017622,2.5001271617497456,69.38782500922537,80.99035488948556,0.22346525020358854,-1.2953550970596268,-4.3340167316640645,-6.2276792906106095,31.546717821841767,0.5799942016601562,2.5315586591340207,0.9265022277832031,-1.8076117121399875,3.6606161677063938,-0.4405547421783922,2.2935591977447984,1.0699996948242188,40.22351130982572,-31.461682476831662,1.3670569699615944,11,0.20499801635742188,-2.805004119873047,-5.357501983642578,-7.035003662109375,-1.6200027465820312,0,-0.003295109937389129,3.3332994252581254,75.68000030517578,-1.4895215331426863,76.16999816894531,-1.092328278322926,75.8499984741211,-0.003295109937389129
4360,2013-11-12,76.08999633789062,76.36000061035156,75.58000183105469,75.83000183105469,2135783.0,0.0028996122755313714,-1.052643202762664,1.7332790804130003,70.23811686345746,78.9670833787563,0.012638371997468312,-1.27182150043366,-4.374204269352703,-6.390662929009906,33.50133648489169,0.779998779296875,2.39643758038099,0.9504959106445341,-1.4930506283721314,3.3940424496611996,-0.27127735886379867,2.172269180152867,0.778406066894533,52.51364978965898,-17.73948878029963,1.221773269508335,11,-0.014995574951171875,-2.80999755859375,-5.827495574951172,-7.254997253417969,-1.5799942016601562,1,-0.0131423320821219,2.74201964017622,75.87000274658203,3.3332994252581254,75.68000030517578,-1.4895215331426863,76.16999816894531,-0.0131423320821219
4361,2013-11-13,76.26000213623047,76.47000122070312,75.5,75.9000015258789,1913677.0,0.0022342726576685124,1.4871865096443522,1.3846469863254887,70.41426084182426,76.82305539157296,-0.10052909738028859,-1.2582481685946902,-4.346793447130551,-6.5164618809290005,35.07158900446994,0.970001220703125,2.1717621705228396,0.9630016326904354,-1.3312657133622423,3.257268978743113,-0.18413204033589636,2.110135305716767,0.5396642333984403,62.011175565491286,-6.6008671975750985,1.1471336730263368,11,-0.18500137329101562,-2.9800033569335938,-6.010002136230469,-7.4250030517578125,-1.0100021362304688,2,-0.024914784587663052,-1.052643202762664,76.08999633789062,2.74201964017622,75.87000274658203,3.3332994252581254,75.68000030517578,-0.024914784587663052
4362,2013-11-14,77.81999969482422,77.94000244140625,76.83000183105469,77.0,3205026.0,0.020456301008318523,1.0943305239065189,2.2777730682829653,73.45139793803295,74.70239265894394,-1.647192985698993,-2.5662641166584876,-5.707809024004433,-8.02911937061883,36.97808263874817,1.6800003051757812,1.9218650227421676,2.279499053955078,0.00036484599102948323,4.558633261919127,1.1399319499730467,3.4190661579371096,-2.6699981689453125,95.69882769879489,28.02934131162118,1.1395671039820272,11,-1.2749977111816406,-3.8249969482421875,-7.569999694824219,-8.985000610351562,-1.80999755859375,3,-0.049858613063911705,1.4871865096443522,76.26000213623047,-1.052643202762664,76.08999633789062,2.74201964017622,75.87000274658203,-0.049858613063911705
4363,2013-11-15,78.0,78.3499984741211,77.55999755859375,77.68000030517578,2929076.0,0.0023130340000214744,-1.8214057029195787,0.39024367550870404,71.75146194629234,73.34835275261591,-1.7931530436901397,-2.521938944478123,-5.658132261870492,-8.138057981189178,38.772629891272445,0.7900009155273438,1.8068747530776648,2.23499946594238,-0.08615539110954273,4.556154322994303,1.0744220374164257,3.395576894468334,-2.7941984558105446,88.2550679221903,22.60732838030765,1.1605774285259607,11,-1.25,-3.3199996948242188,-7.772500991821289,-9.165000915527344,-1.0999984741210938,4,-0.05576921120668066,1.0943305239065189,77.81999969482422,1.4871865096443522,76.26000213623047,-1.052643202762664,76.08999633789062,-0.05576921120668066
4364,2013-11-18,77.95999908447266,78.19999694824219,77.19999694824219,77.76000213623047,2150922.0,-0.0005128322503505922,1.9412081500762948,0.6249910592947572,69.20004028332606,72.53029753377008,-1.633326350095885,-2.244158351870709,-5.375801721227958,-8.031296613594947,40.47897212914447,1.0,1.5866144313778108,1.970998764038086,-0.28546086790964864,4.2274583959858205,0.8427689480642186,3.0992285800119532,-2.6284296630859387,86.315803563063,23.517269143250743,1.1282298159738686,11,-1.2099990844726562,-3.279998779296875,-7.834999084472656,-9.125,-0.01000213623046875,0,-0.03578759553991617,-1.8214057029195787,78.0,1.0943305239065189,77.81999969482422,1.4871865096443522,76.26000213623047,-0.03578759553991617
4365,2013-11-19,77.52999877929688,78.1500015258789,77.04000091552734,77.80000305175781,1982145.0,-0.005515653030086054,1.2886581720937549,-1.350041962310216,66.28353946395322,71.10440738864652,-1.0469163517586395,-1.6166643261463207,-4.716689785842817,-7.535719821287387,41.60287486232473,1.1100006103515625,1.34018108811253,1.3629985809326115,-0.7817520530836077,3.5077492149488307,0.2906232639245019,2.435373897940721,-2.077692195800779,71.22806547897899,11.105853391552962,1.0723753170081065,11,-0.779998779296875,-2.5,-7.404998779296875,-8.694999694824219,-0.04000091552734375,1,-0.04230618897123917,1.9412081500762948,77.95999908447266,-1.8214057029195787,78.0,1.0943305239065189,77.81999969482422,-0.04230618897123917
4366,2013-11-20,77.19999694824219,77.47000122070312,76.83000183105469,77.26000213623047,1974284.0,-0.004256440555275853,1.6666454740522927,0.22223792031647358,56.000006424763605,68.65339334102518,-0.564658633458393,-1.0946986994692764,-4.225353872587235,-7.135965930108341,42.679687726732936,0.6999969482421875,1.190755654209653,0.8754970550537138,-1.0678624820236848,2.8188565921311124,-0.09618271348497842,1.847176823592406,-1.6317826891210956,24.341837784659866,-29.46642564376655,0.9716797685386965,11,-0.4499969482421875,-2.0849990844726562,-6.6699981689453125,-8.364997863769531,-0.8199996948242188,2,-0.03484449376099319,1.2886581720937549,77.52999877929688,1.9412081500762948,77.95999908447266,-1.8214057029195787,78.0,-0.03484449376099319
4367,2013-11-21,76.75,76.8499984741211,76.0999984741211,76.69999694824219,1869700.0,-0.0058289762439224235,5.0,-0.8333121424030515,51.65046961571509,66.48634648739893,-0.026525763184551465,-0.46702412513569413,-3.6233403167901344,-6.610461210364832,43.35795797903362,1.0999984741210938,1.1259933283200354,0.29750022888183025,-1.371811729815846,1.9668121875795066,-0.5371557504670079,1.1321562082306684,-1.0705143722789074,28.888956705729168,-21.117906623160454,0.8346559793488388,11,0.1100006103515625,-1.2849998474121094,-5.792499542236328,-7.915000915527344,-0.18000030517578125,3,-0.019543973941368087,1.6666454740522927,77.19999694824219,1.2886581720937549,77.52999877929688,1.9412081500762948,77.95999908447266,-0.019543973941368087
4368,2013-11-22,76.63999938964844,77.16999816894531,76.05999755859375,76.77999877929688,1649786.0,-0.0014332327081636453,1.4130496077488266,-2.7998169057064386,55.648555599714605,64.95976099745329,0.2614675287440349,-0.2542854080638932,-3.365914548285332,-6.445104253981782,43.58835440102939,1.1100006103515625,1.048478975673234,0.11399955749512003,-1.4432356470849896,1.6712347620752297,-0.6646180447949348,0.8926171597851749,-0.8536932480713517,27.102897031665563,-22.59106098582823,0.7786176022900554,11,0.2849998474121094,-1.1150016784667969,-5.332500457763672,-7.805000305175781,-0.220001220703125,4,-0.008220214749937282,5.0,76.75,1.6666454740522927,77.19999694824219,1.2886581720937549,77.52999877929688,-0.008220214749937282
4369,2013-11-25,77.69000244140625,77.76000213623047,76.81999969482422,76.87000274658203,2252948.0,0.013700457465030125,-1.0434706892119383,-5.85716621253406,66.72663153850377,64.56959596134732,-0.5623566833613296,-1.2087438972463787,-4.252284629012166,-7.39987155604814,43.784479330131035,1.1200027465820312,0.990206674168121,1.064002609252924,-0.5237579771231538,2.6517631956290018,0.2701223160648851,1.8578829024409629,-1.8011486065274056,77.99051620604438,24.576744066917897,0.7938802931880414,11,-0.7650032043457031,-2.1200027465820312,-6.217504501342773,-8.84500503540039,0.8299942016601562,0,-0.010168630334683848,1.4130496077488266,76.63999938964844,5.0,76.75,1.6666454740522927,77.19999694824219,-0.010168630334683848
4370,2013-11-26,77.51000213623047,77.91999816894531,77.36000061035156,77.86000061035156,2122639.0,-0.002316904357308247,1.383000827881759,-0.4268275663152802,64.51051842525062,63.91362458172802,-0.17851890593975384,-0.9623060730007751,-3.9895757659176354,-7.15888503055416,43.91560606614509,0.55999755859375,0.9998367360475129,0.810502243041995,-0.7989888594149193,2.4199933454989093,0.005756691813530779,1.6152477942704593,-1.5227025157819298,77.95720977546617,20.675429752072333,0.8047455512284571,11,-0.3050041198730469,-1.7050018310546875,-6.037504196166992,-8.66500473022461,0.48999786376953125,1,0.00567661978951306,-1.0434706892119383,77.69000244140625,1.4130496077488266,76.63999938964844,5.0,76.75,0.00567661978951306
4371,2013-11-27,78.0,78.08999633789062,77.37000274658203,77.68000030517578,1393877.0,0.006321737198617505,1.880018310826276,-0.9142888283378746,65.53482190737475,63.034005022766,-0.4422490050260137,-1.35064592230745,-4.381084300087977,-7.594327892240926,44.084437981609575,0.7199935913085938,1.0367928612937334,1.192000198364255,-0.46262786843372794,2.846628265162238,0.3646861649652635,2.0193142317632464,-1.9181924254045555,95.56668019663555,36.41347935609432,0.8273140333989881,11,-0.7950019836425781,-2.06500244140625,-5.960000991821289,-8.710002899169922,-1.279998779296875,2,-0.006538488926031705,1.383000827881759,77.51000213623047,-1.0434706892119383,77.69000244140625,1.4130496077488266,76.63999938964844,-0.006538488926031705
4372,2013-11-28,78.18000030517578,78.37000274658203,77.81999969482422,77.86000061035156,1219294.0,0.0023076962202022155,-1.7500047683533921,1.0,72.40142634081779,63.10622328882439,-0.6323067543592629,-1.4846908012205802,-4.461052112487408,-7.721845025171504,44.076911088054906,0.5500030517578125,1.0648147535290207,1.2945003509521484,-0.4667848669222394,3.0557855688265363,0.4138577420149545,2.1751429598893424,-2.0074650945993113,91.77480455913097,27.632072750900818,0.8806426089371943,11,-0.9650001525878906,-2.2249984741210938,-5.900001525878906,-8.65999984741211,-0.779998779296875,3,-0.0230238301961051,1.880018310826276,78.0,1.383000827881759,77.51000213623047,-1.0434706892119383,77.69000244140625,-0.0230238301961051
4373,2013-11-29,78.5999984741211,78.91000366210938,77.9000015258789,78.0999984741211,1760422.0,0.005372194516575224,-1.2444644128717235,1.5625014901175405,73.49394900778435,63.58332425820865,-1.0708567379519138,-1.8399307765816104,-4.776976214774834,-8.106343869381035,43.99533698241699,1.0100021362304688,1.1005281367523168,1.6134986877441406,-0.2991876809342955,3.5261850564225767,0.6571555034049226,2.5698418720833587,-2.2956152113842876,85.1672440416002,17.255376056488856,0.9563431843392197,11,-1.1149978637695312,-1.9449958801269531,-6.2949981689453125,-8.39999771118164,-1.1100006103515625,4,-0.025826956980988358,-1.7500047683533921,78.18000030517578,1.880018310826276,78.0,1.383000827881759,77.51000213623047,-0.025826956980988358
4374,2013-12-02,78.97000122070312,79.18000030517578,78.7300033569336,78.80000305175781,1949038.0,0.004707414170037838,-1.9032289820830872,0.339996337890625,74.1610875715255,64.45860738127223,-1.4332450904894927,-2.091107896886669,-5.028077720301525,-8.426519691205073,43.96027049975247,0.5800018310546875,0.9976230528102263,1.8400012969970732,-0.2177849950874986,3.897787589081645,0.8111081509547944,2.868894443039352,-2.4571683260165145,88.46158683048908,17.833520527402854,1.0288931460422832,12,-1.3500022888183594,-1.8050003051757812,-5.975002288818359,-8.255001068115234,-1.4000015258789062,0,-0.03229078146562436,-1.2444644128717235,78.5999984741211,-1.7500047683533921,78.18000030517578,1.880018310826276,78.0,-0.03229078146562436
4375,2013-12-03,77.26000213623047,79.12000274658203,77.08000183105469,78.97000122070312,3322054.0,-0.021653780651384347,1.0298494999145964,-10.058926487747957,56.666666666666664,64.53268074148367,0.26197699744864167,-0.28299297974118076,-3.226590170308569,-6.681560284360344,43.888980281842095,2.0400009155273438,0.8554136052226085,0.058502197265625,-1.9063715232894083,2.0233759178206583,-0.9239346630118916,1.0409390575431416,-0.48045250049494825,8.571449331700883,-60.53807496644986,0.9824368602775179,12,0.3599967956542969,-0.095001220703125,-4.047504425048828,-6.370002746582031,0.9199981689453125,1,0.016308496919456683,-1.9032289820830872,78.97000122070312,-1.2444644128717235,78.5999984741211,-1.7500047683533921,78.18000030517578,0.016308496919456683
4376,2013-12-04,75.72000122070312,77.66000366210938,74.19999694824219,77.44999694824219,4870172.0,-0.0199327060956056,2.218597190975352,1.011693949574583,35.962583344468015,62.78958226690067,1.7544633710449062,1.3141464890344707,-1.6127211889590853,-5.103862369765281,43.36584417057915,3.4600067138671875,0.6918002107590127,-1.474998855590826,-3.459459476072311,0.5094617648906592,-2.4672291658315686,-0.4827685453500834,3.4599990844726562,30.522153571335558,-33.76893545433732,0.9922303102407458,12,0.9699974060058594,0.9699974060058594,-2.222501754760742,-4.720001220703125,3.2699966430664062,2,0.03011091841706781,1.0298494999145964,77.26000213623047,-1.9032289820830872,78.97000122070312,-1.2444644128717235,78.5999984741211,0.03011091841706781
4377,2013-12-05,74.95999908447266,75.97000122070312,74.93000030517578,75.2699966430664,2410496.0,-0.010037006391683367,-4.62170075882547,0.1791897827601718,31.141445665209886,60.0665700519557,2.4963718555959247,2.08579016165325,-0.781001339152283,-4.322015680198007,42.40224061391863,1.0400009155273438,0.5425322411891642,-2.1745010375976506,-4.354664933744772,0.005662858549470684,-3.264582985671211,-1.08441908952409,4.160003662109375,15.261076785667779,-44.09856998613702,1.090081948073557,12,1.7299995422363281,1.7299995422363281,-1.427499771118164,-3.954998016357422,4.529998779296875,3,0.02347921768578365,2.218597190975352,75.72000122070312,1.0298494999145964,77.26000213623047,-1.9032289820830872,78.97000122070312,0.02347921768578365
4378,2013-12-06,75.63999938964844,75.9800033569336,74.73999786376953,75.13999938964844,2178807.0,0.009071508984538346,1.1016900934917824,-1.6129159283323489,36.66667543608106,56.726574929464284,1.8546392646955923,1.4784398125091371,-1.3766796150260063,-4.973600396543418,41.44779738824267,1.2400054931640625,0.49543625585141626,-1.4925006866455135,-3.678348812298694,0.6933474390076668,-2.5854247494720966,-0.39957662381893044,3.381603240966797,28.91569218324629,-25.917427871444357,1.0929240628265877,12,1.0499992370605469,1.0499992370605469,-1.845001220703125,-4.395000457763672,4.220001220703125,4,0.023268140539822957,-4.62170075882547,74.95999908447266,2.218597190975352,75.72000122070312,1.0298494999145964,77.26000213623047,0.023268140539822957
4379,2013-12-09,75.62000274658203,76.25,75.27999877929688,76.25,1941240.0,-0.0002643659866177206,2.0793823796548594,-1.2599945068359375,38.48012170217387,53.8343086269002,1.7322969291805776,1.5586600821244332,-1.252801610707536,-4.914158297476462,40.273264825139144,0.970001220703125,0.5038215555948398,-1.499997329711917,-3.7188543517348904,0.7188596923110566,-2.6094258407234037,-0.39056881870043014,3.3051677703857365,28.861872455902304,-22.910220434834816,1.1094285110114852,12,1.0699958801269531,1.0699958801269531,-1.5225028991699219,-4.19000244140625,4.989997863769531,0,0.024728842227819348,1.1016900934917824,75.63999938964844,-4.62170075882547,74.95999908447266,2.218597190975352,75.72000122070312,0.024728842227819348
4380,2013-12-10,75.08999633789062,75.91999816894531,74.6500015258789,75.37000274658203,2147017.0,-0.007008812343839321,-1.189656873384503,0.44445655464729034,37.573620464377306,50.72750846656715,2.104204902793498,2.118525657518262,-0.6026209511570073,-4.350102322181186,38.962154654105355,1.2699966430664062,0.4840411345877982,-1.980003738403326,-4.3373353376425,0.37732786083584813,-3.158669538022906,-0.801337938783746,3.740670707702634,25.722475799872107,-28.299945575457592,1.1786657996195844,12,1.6000022888183594,1.6000022888183594,-0.9274978637695312,-3.6599960327148438,5.1300048828125,1,0.033027080541781606,2.0793823796548594,75.62000274658203,1.1016900934917824,75.63999938964844,-4.62170075882547,74.95999908447266,0.033027080541781606
4381,2013-12-11,74.36000061035156,75.26000213623047,74.19999694824219,74.88999938964844,2202725.0,-0.009721610908784983,-1.494111944853337,1.8928094602326913,36.37401239841253,46.72446247296657,2.529579649063052,2.844730458524225,0.21801060116382587,-3.5840484725937927,37.62740466452955,1.0600051879882812,0.2762408845348432,-2.614999389648432,-5.24692117816997,0.016922398873106204,-3.930960283909201,-1.2990384953876628,4.378053033294677,7.80504506918548,-47.356068352090006,1.315960894260766,12,2.329998016357422,2.329998016357422,-0.19250106811523438,-2.9300003051757812,5.379997253417969,2,0.051371700692165456,-1.189656873384503,75.08999633789062,2.0793823796548594,75.62000274658203,1.1016900934917824,75.63999938964844,0.051371700692165456
4382,2013-12-12,73.94000244140625,74.26000213623047,71.54000091552734,73.75,3513307.0,-0.005648173285340841,5.554205349756411,-0.358495998157425,35.13217839335738,42.46204351580802,2.5534017764167203,3.119060779844503,0.7285341886783385,-3.131026371227634,36.01438876807727,2.8199996948242188,0.06515879830219262,-2.8409976959228516,-5.766305603831228,0.08431021198552457,-4.30365164987704,-1.3783437419686635,4.707290068331915,50.955456314013624,-7.434488635042605,1.4626539539541863,12,1.4199981689453125,1.4199981689453125,0.44249725341796875,-2.5100021362304688,3.8699951171875,3,0.06829855633782467,-1.494111944853337,74.36000061035156,-1.189656873384503,75.08999633789062,2.0793823796548594,75.62000274658203,0.06829855633782467
4383,2013-12-13,73.6500015258789,74.16999816894531,73.45999908447266,73.93000030517578,2082162.0,-0.003922111251715932,-1.1515004392657326,-1.4736588499839383,25.721147453643624,37.079827947154484,2.3103638978439704,3.2321766508107714,1.1327026639320366,-2.759535051102432,34.14536279547181,0.7099990844726562,-0.22380589971611187,-2.913498687744138,-6.093000220831783,0.2660028453435075,-4.5032494542879675,-1.323747921200308,4.71299932009083,44.79832315270617,-10.65324447384512,1.5897507665438246,12,1.6800003051757812,1.7099990844726562,0.9224987030029297,-2.220001220703125,3.9599990844726562,4,0.07929390654307844,5.554205349756411,73.94000244140625,-1.494111944853337,74.36000061035156,-1.189656873384503,75.08999633789062,0.07929390654307844
4384,2013-12-16,75.16999816894531,75.33000183105469,73.37000274658203,73.43000030517578,2977290.0,0.02063810742125116,-1.1075338504386918,-6.214305177111717,37.88817324893082,34.99332867851716,0.2175257443711729,1.5730965122603209,-0.24053726829882294,-4.174483935137033,32.350128905651715,1.9599990844726562,-0.5594801582414988,-1.2540019989013729,-4.420314019021987,1.9123100212192412,-2.83715800896168,0.32915401115893417,2.9200826798067254,82.87670159120006,29.021443460018048,1.5831560100603064,12,-0.5699958801269531,0.19000244140625,-0.5999984741210938,-3.7399978637695312,3.9599990844726562,0,0.06239194566514983,-1.1515004392657326,73.6500015258789,5.554205349756411,73.94000244140625,-1.494111944853337,74.36000061035156,0.06239194566514983
4385,2013-12-17,74.25,75.1500015258789,74.25,74.93000030517578,2282494.0,-0.012238901042376127,-1.6470621234390603,-0.39080525288843093,31.417238052318467,34.48829031272277,0.7438806477879893,2.355535629120368,0.8288690827556451,-3.1640998352475123,30.69159614223341,0.9199981689453125,-0.9973478563820493,-2.010000228881836,-5.273398531693417,1.2533980739297448,-3.6416993802876334,-0.37830107747603847,3.578077651423044,71.50391635447889,21.977869749440487,1.6316991514057921,12,-0.3549995422363281,1.1100006103515625,0.31999969482421875,-2.8199996948242188,4.75,1,0.08565657387678871,-1.1075338504386918,75.16999816894531,-1.1515004392657326,73.6500015258789,5.554205349756411,73.94000244140625,0.08565657387678871
4386,2013-12-18,74.51000213623047,75.04000091552734,74.27999877929688,74.98999786376953,2691924.0,0.003501712272464319,1.6206887479940018,0.7058757531218796,31.95674125020068,34.578878711055076,0.3287630236405761,1.9854688993602565,0.7292125865861436,-3.345976394380372,29.252378007180884,0.7900009155273438,-1.5092973194024353,-1.6154983520507784,-4.936991237097047,1.70599453299549,-3.2762447945739126,0.045248090472355784,3.0665524457567415,78.36412937356447,32.77023234013599,1.6607464425231349,12,-0.6150016784667969,0.8499984741210938,0.1674976348876953,-3.0800018310546875,5.220001220703125,2,0.07663399437343688,-1.6470621234390603,74.25,-1.1075338504386918,75.16999816894531,-1.1515004392657326,73.6500015258789,0.07663399437343688
4387,2013-12-19,75.25,75.72000122070312,74.83000183105469,75.37999725341797,3829128.0,0.009931523856576474,1.197515282238695,0.2708300219347045,34.03241584208824,34.28618320061143,-0.40875734732577484,1.1882553892344845,0.1076279132476401,-3.990298126773297,28.537093193591325,1.2099990844726562,-1.795494251480818,-0.8005004882812443,-4.1303494700174355,2.529348493454947,-2.465424979149333,0.8644240025868442,2.085092435328818,79.99993506894056,37.7837394697806,1.6649244908680954,12,-1.3549995422363281,0.1100006103515625,-0.5725002288818359,-3.8199996948242188,4.279998779296875,3,0.05966774569793398,1.6206887479940018,74.51000213623047,-1.6470621234390603,74.25,-1.1075338504386918,75.16999816894531,0.05966774569793398
4388,2013-12-20,76.01000213623047,76.23999786376953,75.38999938964844,75.58000183105469,6577145.0,0.010099696162531036,-1.098748222174081,-3.3077645401725455,36.39705959694628,34.05473185558615,-1.2412900143086318,0.3990973904804491,-0.5265569569323247,-4.664082764663561,27.4236814259491,0.9899978637695312,-1.7702645794691847,-0.008998489379877128,-3.327266394569193,3.309269415809439,-1.6681324419745351,1.6501354632147809,1.0932866383062958,91.9861979498958,53.32213951212712,1.6591339525946611,12,-2.1200027465820312,-0.6500015258789062,-0.7399997711181641,-4.1100006103515625,1.9799957275390625,4,0.023681033703133014,1.197515282238695,75.25,1.6206887479940018,74.51000213623047,-1.6470621234390603,74.25,0.023681033703133014
4389,2013-12-23,76.9000015258789,77.18000030517578,76.51000213623047,76.66000366210938,1863709.0,0.011708977300820544,-1.4814704926602524,0.5581341707918597,48.21073211869703,35.23663315051056,-2.1575128228966918,-0.5830128521949831,-1.2700658522403216,-5.466444543615069,25.636125024581723,1.1699981689453125,-1.6039361019358296,0.9205009460449247,-2.3321738860521464,4.173175778141996,-0.7058364700036179,2.5468383620934674,-5.3600006103515625,90.44372866438741,45.99143590609057,1.6263374160485389,12,-2.5400009155273438,-1.5400009155273438,-1.1850013732910156,-4.795001983642578,-0.31000518798828125,0,0.00923275774232235,-1.098748222174081,76.01000213623047,1.197515282238695,75.25,1.6206887479940018,74.51000213623047,0.00923275774232235
4390,2013-12-27,77.94999694824219,77.98999786376953,77.41000366210938,77.72000122070312,1712856.0,0.01365403643080465,2.741927544792282,0.9583240614171726,61.65098002324695,38.04518510882549,-3.083406464874244,-1.684731916597471,-2.18156076760701,-6.402327149677873,23.852115709847734,1.089996337890625,-1.4989236879999197,1.9484966278076143,-1.3533445038226972,5.250337759437926,0.29757606199245856,3.59941719362277,-6.297196044921876,98.92180794074159,50.530156024868404,1.6509205658151573,12,-3.18499755859375,-2.589996337890625,-2.234996795654297,-5.844997406005859,-1.2999954223632812,4,0.01513791342364379,-1.4814704926602524,76.9000015258789,-1.098748222174081,76.01000213623047,1.197515282238695,75.25,0.01513791342364379
4391,2013-12-30,77.48999786376953,78.02999877929688,77.48999786376953,77.94999694824219,1312900.0,-0.005901207215929571,-1.3478347403512845,-2.000033171896769,63.64618003087975,41.21340751299464,-2.383361742148338,-1.3332567261236932,-1.6158545498032595,-5.816159451421413,21.878822615437404,0.5400009155273438,-1.4231297133319316,1.5139976501464787,-1.7302313779275238,4.758226678220481,-0.10811686389051545,3.136112164183473,-5.583709082031248,83.12495529647379,29.280828924471948,1.622114514037001,12,-1.7899971008300781,-2.1299972534179688,-1.5999984741210938,-5.384998321533203,0.6800003051757812,0,0.01948641344506319,2.741927544792282,77.94999694824219,-1.4814704926602524,76.9000015258789,-1.098748222174081,76.01000213623047,0.01948641344506319
4392,2014-01-02,76.37999725341797,78.72000122070312,76.26000213623047,78.4000015258789,2960768.0,-0.014324437229989218,-1.1769956316546375,4.391322375731843,53.8144261784478,44.33488292686178,-0.9955412427456025,-0.3847483455042493,-0.40570747265897467,-4.572549875889507,19.535223987574383,2.4599990844726562,-1.3159298074510843,0.4939971923828068,-2.588635007936716,3.57662939270233,-1.0473189077769547,2.0353132925425683,-4.106285871826174,29.729649231333195,-26.141353521755267,1.541316100159758,1,-0.3349952697753906,-1.0199966430664062,-0.4474983215332031,-3.779998779296875,2.44000244140625,3,0.04385973060984516,-1.3478347403512845,77.48999786376953,2.741927544792282,77.94999694824219,-1.4814704926602524,76.9000015258789,0.04385973060984516
4393,2014-01-03,76.56999969482422,76.8499984741211,76.02999877929688,76.38999938964844,1707214.0,0.0024875942424540387,1.2162217892012825,-0.08910887349584161,54.81255024426442,46.21536925967663,-0.8133115044978467,-0.7743313128960096,-0.5093442021674548,-4.629356164227403,16.812654269007112,0.8199996948242188,-1.1199785329509382,0.7854995727539062,-2.0441730678704317,3.6151722133782442,-0.6293367475582698,2.2003358930660823,-3.7805851261035173,20.074365257640732,-37.59325767157797,1.4148363203121697,1,-0.08499908447265625,-1.2099990844726562,-0.4074993133544922,-3.529998779296875,1.75,4,0.038657425836097214,-1.1769956316546375,76.37999725341797,-1.3478347403512845,77.48999786376953,2.741927544792282,77.94999694824219,0.038657425836097214
4394,2014-01-06,76.41999816894531,76.98999786376953,76.05999755859375,76.20999908447266,1749064.0,-0.0019590117079372193,-2.6470447439675677,1.166659602424448,57.007393043657224,49.05871981426982,-0.5222733260695378,-0.8697577606800024,-0.27197222305909463,-4.33913203555241,13.759086136837498,0.9300003051757812,-0.8569057581216413,0.7629981994628849,-1.6633826528487816,3.1893790517745515,-0.45019222669294834,1.9761886256187182,-3.1561366680660115,14.49810541601434,-45.260152351874446,1.213190426155833,1,0.0800018310546875,-1.05999755859375,-0.19499969482421875,-2.6800003051757812,3.6200027465820312,0,0.020544356614002446,1.2162217892012825,76.56999969482422,-1.1769956316546375,76.37999725341797,-1.3478347403512845,77.48999786376953,0.020544356614002446
4395,2014-01-07,78.5199966430664,78.86000061035156,78.20999908447266,78.43000030517578,3974187.0,0.02747969804289352,-1.4528415961305925,0.4285558583106267,69.15284862526792,53.19162063372174,-2.1823755566825156,-3.025647151004719,-2.2741932011996937,-6.306349582079335,12.931890863034331,2.44000244140625,-0.40745979831091006,2.799996948242182,0.14382067433982115,5.4561732221445425,1.4719088112910015,4.128085085193362,-4.819643964601198,87.98573331104724,20.76116711551647,1.3280881369511777,1,-1.6749954223632812,-3.1599960327148438,-2.2724971771240234,-4.779998779296875,2.0500030517578125,1,-0.02457972984829726,-2.6470447439675677,76.41999816894531,1.2162217892012825,76.56999969482422,-1.1769956316546375,76.37999725341797,-0.02457972984829726
4396,2014-01-08,78.0,78.41999816894531,77.4000015258789,77.98999786376953,2642750.0,-0.00662247408682648,1.399996409690246,0.11113936927772126,68.52190111294576,57.023785663817016,-1.2463253896090833,-2.451784954152558,-1.66302460113954,-5.68430795413056,13.139334444048146,1.1199951171875,-0.1596867753101492,2.1660003662109375,-0.6791626782566169,5.011163410678492,0.7434188439771674,3.5885818884447076,-3.783682528346162,69.61130551526686,0.3152236854270285,1.4225815222337739,1,-0.875,-2.6399993896484375,-1.4950008392333984,-4.260002136230469,3.2600021362304688,2,-0.017307672745142222,-1.4528415961305925,78.5199966430664,-2.6470447439675677,76.41999816894531,1.2162217892012825,76.56999969482422,-0.017307672745142222
4397,2014-01-09,76.72000122070312,78.05999755859375,76.55000305175781,77.72000122070312,3067307.0,-0.016410240760216355,-1.2537293037873785,-99.97864225781846,62.84519848893162,59.962467762926494,0.2951610198050787,-1.0890044386125055,-0.30936108352402414,-4.308192344597671,13.318360787393372,1.5099945068359375,0.23946566034392447,0.7980014801025419,-2.042208557958972,3.6382115181640557,-0.622103538928215,2.218106499133299,-2.0393154351795175,24.381695935125926,-46.02981235660075,1.4201050190307551,1,0.7249984741210938,-1.3600006103515625,-0.15000343322753906,-2.9800033569335938,5.790000915527344,3,0.018899855646129726,1.399996409690246,78.0,-1.4528415961305925,78.5199966430664,-2.6470447439675677,76.41999816894531,0.018899855646129726
4398,2014-01-10,77.4000015258789,77.9800033569336,77.06999969482422,77.31999969482422,2154328.0,0.0088634032111079,-2.1379337560179947,-0.0800018310546875,60.03602504860223,61.27638919958264,-0.1865504421719919,-1.718497441109136,-0.9378692050393767,-4.885389457786772,13.371429490702438,1.2600021362304688,0.6630447096354857,1.3900016784668026,-1.5215850381507323,4.301588395084337,-0.06579167984196488,2.84579503677557,-2.301384257872499,47.85723238565458,-20.110953372618788,1.4557933583087703,1,0.0449981689453125,-2.0400009155273438,-0.8150005340576172,-3.6500015258789062,4.799995422363281,4,0.018346229211255727,-1.2537293037873785,76.72000122070312,1.399996409690246,78.0,-1.4528415961305925,78.5199966430664,0.018346229211255727
4399,2014-01-13,77.48999786376953,77.91000366210938,76.98999786376953,77.9000015258789,1784242.0,0.001162743360677343,3.2790177779354885,-5.124928476063323,65.75875804037199,61.73280897926319,-0.20568450018291173,-1.7509894492974638,-0.9910297933860335,-4.874528393277018,13.678982887381135,0.9200057983398438,1.044491688846648,1.386498260498044,-1.5916963195037965,4.364692840499885,-0.10259902950286914,2.875595550498957,-2.0152422615286127,40.69245911168653,-25.720223649844982,1.4890972900009196,1,-0.0449981689453125,-2.1299972534179688,-0.4199962615966797,-3.4699974060058594,5.1399993896484375,0,0.01071108341638971,-2.1379337560179947,77.4000015258789,-1.2537293037873785,76.72000122070312,1.399996409690246,78.0,0.01071108341638971
4400,2014-01-14,77.56999969482422,77.56999969482422,76.29000091552734,76.66999816894531,2302664.0,0.0010324149343161615,1.8444369092527444,-2.195106066244883,65.148516496881,61.89973525326333,-0.38583186161291394,-1.72406293040504,-1.043789996464298,-4.85170469594685,13.705305324468503,1.279998779296875,1.3719707756531392,1.3424999237060575,-1.664394500069875,4.34939434748199,-0.16094728818190163,2.8459471355940167,-1.7567195917722387,60.09391689322058,-4.608416524045907,1.503447211887966,1,-0.125,-2.2399978637695312,-0.17749977111816406,-3.4150009155273438,5.180000305175781,1,0.031842222900871464,3.2790177779354885,77.48999786376953,-2.1379337560179947,77.4000015258789,-1.2537293037873785,76.72000122070312,0.031842222900871464
4401,2014-01-15,78.18000030517578,78.51000213623047,77.08000183105469,77.69999694824219,3309532.0,0.007863872795558002,1.5087570186651318,0.5333361590302208,64.69409322253742,63.108587147051054,-0.9919798495960634,-2.1430820906847856,-1.6121291211796631,-5.348540565764225,13.1775233913682,1.4300003051757812,1.5026636762039232,1.761500549316409,-1.2311853485756359,4.754186447208454,0.2651576003703866,3.2578434982624316,-2.0620481513938387,85.13506082892295,21.44378158522263,1.4963429489460238,1,-0.7350006103515625,-2.979999542236328,-0.7875003814697266,-4.025001525878906,4.05999755859375,2,0.030570470456882548,1.8444369092527444,77.56999969482422,3.2790177779354885,77.48999786376953,-2.1379337560179947,77.4000015258789,0.030570470456882548
4402,2014-01-16,78.98999786376953,79.06999969482422,78.06999969482422,78.62000274658203,2794082.0,0.010360674794473335,2.77359359705188,0.7708177700071525,64.87025446571337,64.22610983832317,-1.5564965974483869,-2.693442545613806,-2.3959841714595314,-6.03025344124319,11.241792504390771,1.0,1.4170811088376638,2.318998336791992,-0.6452210275348733,5.283217701118858,0.8368886546285523,3.801108018955432,-2.6999969482421875,97.12223502936494,35.48122478049329,1.4821096821634356,1,-1.4249992370605469,-3.68499755859375,-2.299999237060547,-4.834999084472656,3.1800003051757812,3,0.02873786977910675,1.5087570186651318,78.18000030517578,1.8444369092527444,77.56999969482422,3.2790177779354885,77.48999786376953,0.02873786977910675
4403,2014-01-17,79.48999786376953,80.5999984741211,79.0199966430664,79.16999816894531,4689497.0,0.0063299153503248995,-4.096757521688303,0.8648754536456615,63.44755518442873,64.94168340952,-1.7866179930829986,-2.881213052538868,-2.86188086908993,-6.4180371363572135,9.526091593345795,1.6100006103515625,1.3584493703368707,2.526998519897461,-0.3329380980294161,5.386935137824338,1.0970302109340224,3.9569668288608995,-2.8663970947265653,74.24591092544077,15.577052364285493,1.4299683089634383,1,-1.0449981689453125,-3.4199981689453125,-2.799999237060547,-5.334999084472656,3.7700042724609375,4,0.037992255046183754,2.77359359705188,78.98999786376953,1.5087570186651318,78.18000030517578,1.8444369092527444,77.56999969482422,0.037992255046183754
4404,2014-01-20,79.86000061035156,80.08999633789062,78.91999816894531,79.2699966430664,1616046.0,0.004654708221481396,1.2285776566757494,1.8437641561166345,60.67041515854654,63.99919080210651,-1.8074087817706896,-3.0375751484651943,-3.177303402494246,-6.6840291546128014,8.71052484940811,1.1699981689453125,1.5134079585797622,2.662501144409177,-0.34378472314203634,5.66878701196039,1.1593582106335703,4.165644078184783,-2.679704162597659,82.83066628903207,28.045101747576794,1.5031429337756048,1,-1.4150009155273438,-3.7900009155273438,-3.170001983642578,-5.7050018310546875,3.220001220703125,0,0.029301231154602814,-4.096757521688303,79.48999786376953,2.77359359705188,78.98999786376953,1.5087570186651318,78.18000030517578,0.029301231154602814
4405,2014-01-21,80.61000061035156,81.2699966430664,79.73999786376953,80.30000305175781,2743568.0,0.009391434939493237,-1.1398465593222147,0.5254160578278355,66.8831356488496,63.81710575054027,-2.491804075433663,-3.4642851826074548,-3.8541786675532563,-7.327954362031022,8.074517208043448,1.529998779296875,1.680039402698668,3.094501113891596,0.05565557553292422,6.1333466522502675,1.575078344712253,4.613923883070939,-2.9509458789062535,84.24828520496513,31.68230639290462,1.519422769179338,1,-1.8300018310546875,-4.2050018310546875,-3.920001983642578,-6.4550018310546875,3.1999969482421875,1,0.025058883857730807,1.2285776566757494,79.86000061035156,-4.096757521688303,79.48999786376953,2.77359359705188,78.98999786376953,0.025058883857730807
4406,2014-01-22,80.22000122070312,81.22000122070312,79.94000244140625,80.94000244140625,2077603.0,-0.004838101807412176,1.0,-2.3226028745816105,72.53524342882318,64.89377741052823,-1.9598835163018435,-2.766408638456724,-3.3947233465203084,-6.814868575183112,7.404138923441556,1.279998779296875,1.8477681640060695,2.419001770019534,-0.5015380573471333,5.3395415973862015,0.9587318563362004,3.879271683702868,-1.9831957833984433,67.18761175881554,11.248313089548176,1.4602699136833346,1,-1.44000244140625,-3.81500244140625,-3.5300025939941406,-6.06500244140625,1.779998779296875,2,0.031538254061306725,-1.1398465593222147,80.61000061035156,1.2285776566757494,79.86000061035156,-4.096757521688303,79.48999786376953,0.031538254061306725
4407,2014-01-23,79.73999786376953,80.45999908447266,79.2300033569336,79.95999908447266,2646623.0,-0.005983587006100799,1.0163844210420991,0.30555673292925867,67.99091400345011,65.77765396106687,-1.1247193376161562,-2.0372284448073685,-2.85972583321589,-6.193201778239597,7.092865496726976,1.2299957275390625,1.680949142886405,1.714498519897461,-1.067378498955108,4.49637553875003,0.32356001047116933,3.1054370293237525,-1.0178818335429725,34.89362669185992,-24.525564571021633,1.3909385094262867,1,-0.9599990844726562,-3.3349990844726562,-3.049999237060547,-5.584999084472656,3.6800003051757812,3,0.03135189449429232,1.0,80.22000122070312,-1.1398465593222147,80.61000061035156,1.2285776566757494,79.86000061035156,0.03135189449429232
4408,2014-01-24,77.80999755859375,80.1500015258789,77.55000305175781,80.0,3847359.0,-0.024203666376729216,1.0883475809663878,9.954501317797199,56.562794477440335,64.75588023185226,0.97174427922765,0.036403676927562856,-0.880227770994793,-4.129885710541089,6.783249113466705,2.5999984741210938,1.5076133859656835,-0.3055015563964787,-2.924529164318173,2.3135260515252156,-1.615015360357333,1.0040122475643756,3.4599990844726562,6.989111686734881,-55.7117358684212,1.3095138039608474,1,0.970001220703125,-0.48999786376953125,-2.4499969482421875,-3.654998779296875,2.160003662109375,4,0.056033938403202255,1.0163844210420991,79.73999786376953,1.0,80.22000122070312,-1.1398465593222147,80.61000061035156,0.056033938403202255
4409,2014-01-27,77.61000061035156,78.72000122070312,77.19000244140625,77.80000305175781,3239268.0,-0.0025703245664746577,-1.9708749370389025,0.08675900894623896,44.76411636370021,62.49094688372106,1.3304665159621436,0.30811655843393737,-0.6381617949093652,-3.786482848258686,7.202858843737925,1.529998779296875,1.4885014101655543,-0.5409984588623047,-3.109413537079959,2.02741661935535,-1.825205997971139,0.7432090802465297,3.58559616088867,10.29408739783048,-47.17564423955047,1.2842075391088283,1,1.5649986267089844,-0.29000091552734375,-2.2649993896484375,-3.4550018310546875,4.5800018310546875,0,0.07279991600883085,1.0883475809663878,77.80999755859375,1.0163844210420991,79.73999786376953,1.0,80.22000122070312,0.07279991600883085
4410,2014-01-28,79.12999725341797,79.63999938964844,77.66999816894531,78.26000213623047,3385701.0,0.019585061604337595,1.0846580496193374,-4.5788628332797945,55.830742303479994,61.5061301149369,0.061493344106366976,-1.1794139052751973,-2.104651680156948,-5.176250713907294,7.175337079431847,2.029998779296875,1.5172719247422322,0.9199981689453125,-1.6829558866010217,3.5229522244916467,-0.3814788588278617,2.2214751967184867,1.9053757446288984,48.138843663625,-7.473054625209791,1.3014770277731673,1,0.10000228881835938,-1.3699989318847656,-4.149995803833008,-4.974998474121094,2.0400009155273438,1,0.049917916273731544,-1.9708749370389025,77.61000061035156,1.0883475809663878,77.80999755859375,1.0163844210420991,79.73999786376953,0.049917916273731544
4411,2014-01-29,79.0,80.41999816894531,77.9000015258789,79.94999694824219,4363017.0,-0.0016428315168727226,1.6666639755213422,-1.091956643749123,63.34894948336272,61.337096228009045,0.3576506153859924,-0.9807756559911383,-1.9270356884397586,-4.909550735426279,7.276683930344452,2.5199966430664062,1.4835177753189726,0.714500808715826,-1.8881173462946634,3.3171189637263154,-0.5868082687894116,2.0158098862210636,1.8815581757812367,55.351664119643964,-4.036707340850079,1.3013090775052443,1,0.22999954223632812,-1.2250022888183594,-4.372499465942383,-4.845001220703125,2.1500015258789062,2,0.060886045045490444,1.0846580496193374,79.12999725341797,-1.9708749370389025,77.61000061035156,1.0883475809663878,77.80999755859375,0.060886045045490444
4412,2014-01-30,79.7300033569336,79.98999786376953,78.66999816894531,79.12000274658203,2748000.0,0.00924054882194425,1.3363040983053136,-0.6421079683258646,63.56229816290495,61.34984544783973,-0.2864692983010144,-1.5251309943992624,-2.6502468872667464,-5.50743756576108,7.658512793070704,1.3199996948242188,1.482785238135719,1.2770038604736271,-1.2390175850646585,3.793025306011913,0.018993137704484298,2.53501458324277,1.0038925894726418,78.6379032600942,17.055995694006967,1.2580107227691448,1,-0.5000038146972656,-1.6800041198730469,-5.102502822875977,-5.360004425048828,-0.04000091552734375,3,0.028471046626000085,1.6666639755213422,79.0,1.0846580496193374,79.12999725341797,-1.9708749370389025,77.61000061035156,0.028471046626000085
4413,2014-01-31,79.52999877929688,79.75,78.0999984741211,79.45999908447266,3952135.0,-0.002508523381610117,5.470567115951352,0.1147534832528704,61.72413702385368,61.466925655096084,-0.08961819057124387,-1.151013672087572,-2.4514370182393463,-5.163003138177032,7.762737754497419,1.6500015258789062,1.449041772438008,0.9289993286132869,-1.465968556753566,3.32396721398014,-0.26848461407013247,2.1264832712967063,1.0621414269093634,72.44580288263944,7.881898042607844,1.1974839426834232,1,-0.2999992370605469,-1.2000007629394531,-4.902498245239258,-5.159999847412109,-0.19000244140625,4,0.04891235319195153,1.3363040983053136,79.7300033569336,1.6666639755213422,79.0,1.0846580496193374,79.12999725341797,0.04891235319195153
4414,2014-02-03,77.98999786376953,79.91999816894531,77.6500015258789,79.80000305175781,2844626.0,-0.019363773911288407,1.2146358165517293,-25.85732970027248,52.06691937775401,59.82067940275213,1.2932234885451663,0.5403420684326079,-0.9292608424531181,-3.481909629758718,7.872923439505996,2.2699966430664062,1.314883574473967,-0.6895015716552706,-2.877444583656711,1.4984414403461699,-1.783473077655998,0.40446993434545675,2.4660568318447105,12.274250899966672,-50.67168862857645,1.0939715060007227,2,1.2150039672851562,0.6599998474121094,-3.3649978637695312,-3.3749961853027344,1.7400054931640625,0,0.02538791397830531,5.470567115951352,79.52999877929688,1.3363040983053136,79.7300033569336,1.6666639755213422,79.0,0.02538791397830531
4415,2014-02-04,76.58999633789062,77.8499984741211,75.87000274658203,77.61000061035156,4193373.0,-0.01795103941821341,1.6399943033854167,0.5635366568173292,42.73971094709661,56.510064682560284,2.3054634346836593,1.8849832638342434,0.4501426120276051,-1.9540706411438293,7.700630997088568,2.1199951171875,1.122961431675364,-1.9930030822753935,-4.3724340827159835,0.3864279181651966,-3.1827185824956814,-0.8032875820551055,3.735416267555294,15.824050893981493,-42.484502372571555,1.1897155002202924,2,1.5750045776367188,1.9800033569335938,-1.7299957275390625,-1.4949951171875,1.6100006103515625,1,0.07311667804252386,1.2146358165517293,77.98999786376953,5.470567115951352,79.52999877929688,1.3363040983053136,79.7300033569336,0.07311667804252386
4416,2014-02-05,76.6500015258789,76.93000030517578,75.7300033569336,76.45999908447266,3059055.0,0.0007834598623501776,2.1999918619791665,-0.18627612308704952,38.52944344381481,53.236567953711926,1.88391209582538,1.8115320815797418,0.38045050354899956,-1.918601590908466,8.13131220303729,1.1999969482421875,0.9297356471615075,-1.8654979705810604,-4.386922137875231,0.6559261967131107,-3.126210054228153,-0.6047858869339677,3.408086488035181,21.596228996751236,-30.48891970940904,1.2607120836470886,2,1.4249992370605469,1.8499984741210938,-1.5875015258789062,-1.5550003051757812,-0.7900009155273438,2,0.058969296191603515,1.6399943033854167,76.58999633789062,1.2146358165517293,77.98999786376953,5.470567115951352,79.52999877929688,0.058969296191603515
4417,2014-02-06,78.16999816894531,78.30999755859375,76.31999969482422,76.91000366210938,3876623.0,0.019830353722213756,1.5844240772851128,6.631464824927723,44.11765305865722,51.85377446273602,0.13163330258588246,0.4276618229691991,-1.1172633234182854,-3.33698851390713,8.378179997392637,1.9899978637695312,0.6195798612111787,-0.4180011749267578,-2.8016709132126607,1.965668563359145,-1.6098360440697093,0.7738336942161936,1.5418430724103303,58.23383850063093,8.582084363163496,1.1918348691429534,2,-0.09499740600585938,0.3300018310546875,-2.6399974822998047,-2.80999755859375,-1.25,3,0.038122085540964745,2.1999918619791665,76.6500015258789,1.6399943033854167,76.58999633789062,1.2146358165517293,77.98999786376953,0.038122085540964745
4418,2014-02-07,78.81999969482422,78.94999694824219,77.6500015258789,78.26000213623047,3114506.0,0.00831523015356983,2.170751223506206,0.4444444444444444,45.47825988884975,51.933123743308194,-0.4023435153050059,-0.11647411727139456,-1.7334233442825564,-3.8837624116249287,8.7058877361054,1.2999954223632812,0.28460720289426433,0.16100044250488565,-2.1573747761201645,2.479375661129936,-0.9981871668076394,1.3201880518174107,0.5732945157776612,73.74702061759935,27.123455130598522,1.159187609312527,2,-0.7449989318847656,-0.31999969482421875,-3.1174983978271484,-3.4599990844726562,-1.0,4,0.011037842552023669,1.5844240772851128,78.16999816894531,2.1999918619791665,76.6500015258789,1.6399943033854167,76.58999633789062,0.011037842552023669
4419,2014-02-10,78.31999969482422,79.25,78.16999816894531,78.86000061035156,1795281.0,-0.006343567646991954,-1.5714207863688794,-0.964291553133515,39.82222505545719,50.154399604638996,0.23351813440274327,0.47315467163384994,-1.2385440599652497,-3.281915276832052,9.058504574459553,1.0800018310546875,-0.00760846243576907,-0.3804996490478487,-2.6397269813179776,1.8787276832222801,-1.5101133151829202,0.7491140170872228,-2.589996337890625,73.57951158823771,30.40509707668977,1.129613666135067,2,-0.24499893188476562,0.18000030517578125,-2.3974990844726562,-2.9599990844726562,-0.5,0,0.01302345054955123,2.170751223506206,78.81999969482422,1.5844240772851128,78.16999816894531,2.1999918619791665,76.6500015258789,0.01302345054955123
4420,2014-02-11,80.04000091552734,80.05000305175781,78.55000305175781,78.55999755859375,2602500.0,0.021961200554202698,-1.0000101725777821,-2.7407423105723447,49.28457802141687,48.59169166442278,-1.5017491260104663,-1.1091806189874944,-2.9379821743199273,-4.929749823475063,9.118765317247382,1.7300033569335938,-0.010306152045274075,1.2160015106201172,-1.053044352483397,3.4850473737236314,0.08147857906836009,2.3505244421718743,-4.239597625732415,99.76846905238321,57.16824415885338,1.1345229315517589,2,-2.1499977111816406,-1.5400009155273438,-4.1100006103515625,-4.680000305175781,-1.8499984741210938,1,-0.0038730329216377646,-1.5714207863688794,78.31999969482422,2.170751223506206,78.81999969482422,1.5844240772851128,78.16999816894531,-0.0038730329216377646
4421,2014-02-12,80.56999969482422,81.08000183105469,79.88999938964844,80.02999877929688,2392846.0,0.006621673828517638,-1.9024460592301753,0.3648646558790022,53.285833373604596,47.449862243389404,-1.995467871775162,-1.5293569721543747,-3.456631760910625,-5.379615990379648,10.066233281023345,1.19000244140625,0.17026759448917517,1.6265003204345732,-0.7489832615768961,4.001983902446042,0.43875852942883853,2.814242111440308,-4.599612414550776,89.28567421538284,43.82235806401779,1.1877417910057342,2,-2.164997100830078,-2.0699996948242188,-4.467498779296875,-5.209999084472656,-3.0800018310546875,2,-0.02941544936774132,-1.0000101725777821,80.04000091552734,-1.5714207863688794,78.31999969482422,2.170751223506206,78.81999969482422,-0.02941544936774132
4422,2014-02-13,81.26000213623047,81.26000213623047,79.86000061035156,80.08999633789062,2243291.0,0.008564011964996565,1.393153141403932,2.1666737309088853,65.14487467772695,47.82994420493088,-2.7330229117828537,-2.1508520269351266,-4.132835960824522,-5.985937367884816,10.828471440806203,1.4000015258789062,0.13760968734609946,2.2030025482177678,-0.38889810152622317,4.794903197961759,0.9070522233457723,3.498952873089763,-4.983037982910147,100.0,47.618141102350265,1.2959503248719972,2,-2.7649993896484375,-2.7600021362304688,-5.0175018310546875,-5.900001525878906,-3.2600021362304688,3,-0.0664533766172678,-1.9024460592301753,80.56999969482422,-1.0000101725777821,80.04000091552734,-1.5714207863688794,78.31999969482422,-0.0664533766172678
4423,2014-02-14,82.51000213623047,82.73999786376953,81.2699966430664,81.37000274658203,2861683.0,0.015382721722113635,-1.194012685182022,0.9743536239444426,69.69452395131175,49.788566935326195,-3.9290355421689185,-3.333932744883569,-5.367767988104092,-7.145575053187201,10.945401579590031,1.4799957275390625,0.07709569054658516,3.3020023345947322,0.2866041171260889,6.317400552063376,1.7943032258604177,4.809701443329047,-5.834394944277335,94.96727039611085,35.72235355371642,1.5076991087343214,2,-3.2750015258789062,-3.2750015258789062,-6.107501983642578,-7.150001525878906,-6.010002136230469,4,-0.06774941004189561,1.393153141403932,81.26000213623047,-1.9024460592301753,80.56999969482422,-1.0000101725777821,80.04000091552734,-0.06774941004189561
4424,2014-02-17,82.19999694824219,82.73999786376953,82.19999694824219,82.43000030517578,1224393.0,-0.003757183128857977,-3.695591601154344,-0.2017574386636506,63.66872041746239,52.11401243203349,-3.306783254715725,-2.993089643565952,-5.057914565159223,-6.741941346702802,11.14472793032595,0.5400009155273438,-0.047627924916810116,2.874997329711917,-0.4159196173683455,6.165914276792179,1.2295388561717857,4.520455803252048,-4.917950689107414,87.11213402987303,25.3692402652821,1.6454584735401294,2,-2.964996337890625,-2.964996337890625,-5.797496795654297,-6.839996337890625,-4.349998474121094,0,-0.053284640097685965,-1.194012685182022,82.51000213623047,1.393153141403932,81.26000213623047,-1.9024460592301753,80.56999969482422,-0.053284640097685965
4425,2014-02-18,82.62999725341797,82.91999816894531,81.91000366210938,82.19999694824219,1897799.0,0.005231147459123786,-1.0000151079082347,-1.8695392576375758,65.74150230634906,55.13757452787064,-3.1177756274805404,-3.4403880307923203,-5.427946307765296,-7.079812066314389,10.63305171478734,1.0099945068359375,-0.12977294058036648,3.203997802734378,-0.3651949607992009,6.773190566267957,1.4194014209675885,4.988594184501167,-4.802155833819725,90.52283833649147,26.81602331729642,1.7845963817667865,2,-3.009998321533203,-3.3049964904785156,-6.227497100830078,-7.269996643066406,-3.839996337890625,1,-0.0582112757893718,-3.695591601154344,82.19999694824219,-1.194012685182022,82.51000213623047,1.393153141403932,81.26000213623047,-0.0582112757893718
4426,2014-02-19,82.75,83.06999969482422,81.76000213623047,82.48999786376953,2071794.0,0.0014522903372971019,1.9111007502225237,0.6046557016376573,63.82779679300556,57.327590498353786,-2.549616809897884,-3.542770956905244,-5.4357031995184855,-7.106850383810539,10.093723880756357,1.30999755859375,0.018687753722858247,3.197500610351568,-0.6580325788082604,7.053033799511397,1.2697340157716468,5.12526720493149,-4.311099770480112,90.03115931178563,27.04757551359912,1.927766594579916,2,-2.3899993896484375,-3.3499984741210938,-6.362499237060547,-7.3899993896484375,-3.5500030517578125,2,-0.05510571067787007,-1.0000151079082347,82.62999725341797,-3.695591601154344,82.19999694824219,-1.194012685182022,82.51000213623047,-0.05510571067787007
4427,2014-02-20,82.23999786376953,82.23999786376953,81.06999969482422,81.4000015258789,2880584.0,-0.006163167809431602,1.7857220708446866,3.2307286011913496,62.06587084672551,59.1706583825622,-1.5662826883791183,-2.989126001684923,-4.7925663225659605,-6.503350982341857,9.900614090489183,1.6800003051757812,0.4170819275375379,2.5624984741210994,-1.4763755010825577,6.6013724493247565,0.543061486519278,4.581935461722921,-3.1527437091070425,58.499908447265625,-3.150995266921271,2.0194369876018254,2,-1.6199989318847656,-2.839996337890625,-5.917497634887695,-6.879997253417969,-1.8299942016601562,3,-0.057757783601458335,1.9111007502225237,82.75,-1.0000151079082347,82.62999725341797,-3.695591601154344,82.19999694824219,-0.057757783601458335
4428,2014-02-21,82.16999816894531,82.62000274658203,81.87999725341797,82.4000015258789,2385640.0,-0.000851163626489515,1.2089525045832907,-0.2738147138964578,71.4138978241412,62.68084424574932,-1.0852366058072676,-2.7149342181174916,-4.609422135827089,-6.33771505205894,10.950329343285983,0.7400054931640625,0.9016432598486972,2.274498748779294,-1.8103615142609186,6.359359011819507,0.2320686172591877,4.3169288802994,-2.5251596386601847,54.99992370605469,-12.364041233443032,2.042430131520103,2,-1.3599967956542969,-2.7699966430664062,-5.73499870300293,-6.80999755859375,-1.4899978637695312,4,-0.050748427185937195,1.7857220708446866,82.23999786376953,1.9111007502225237,82.75,-1.0000151079082347,82.62999725341797,-0.050748427185937195
4429,2014-02-24,83.26000213623047,83.37000274658203,81.66999816894531,82.05000305175781,2151875.0,0.013265230516910309,1.3776282725027076,-5.260788801539125,85.29096189105248,66.68155356459772,-1.5654309324539213,-3.5415270893666957,-5.570638225341838,-7.315831981737134,12.105460793453112,1.7000045776367188,1.2791800903303283,3.082002639770508,-1.1172239520601437,7.281229231601159,0.982389343855175,5.181615935685841,-3.1356410429098673,95.21737111316035,20.45267005362456,2.099613295915327,2,-1.6450004577636719,-3.7099990844726562,-6.00250244140625,-7.19000244140625,-2.5400009155273438,0,-0.08119147204884425,1.2089525045832907,82.16999816894531,1.7857220708446866,82.23999786376953,1.9111007502225237,82.75,-0.08119147204884425
4430,2014-02-25,83.08000183105469,83.80000305175781,81.72000122070312,83.80000305175781,3579138.0,-0.00216190608404343,4.777773068282965,-0.5950427813893074,83.5945154544824,70.04918490691747,-1.0156656244004125,-3.2152783736084416,-5.244200029832598,-7.013796172803595,13.141458372059473,2.0800018310546875,1.6229861372137577,2.7045021057128906,-1.6556602740665625,7.064664485492344,0.524420915823157,4.884583295602624,-2.436338073212255,73.62636134221286,-7.538948641583701,2.1800811898897265,2,-1.25,-3.3149986267089844,-5.822502136230469,-7.010002136230469,-2.7099990844726562,1,-0.06295141119001102,1.3776282725027076,83.26000213623047,1.2089525045832907,82.16999816894531,1.7857220708446866,82.23999786376953,-0.06295141119001102
4431,2014-02-26,83.80999755859375,84.02999877929688,82.43000030517578,82.91999816894531,2623682.0,0.008786659983753164,1.4060094306070237,-1.2361081676768533,82.11839619608382,71.93513174229045,-1.3831927472315328,-3.759179833012439,-5.792722476163391,-7.627928528852863,13.823048786531068,1.5999984741210938,2.1408529298283554,3.19399795532226,-1.372454034714437,7.760449945358957,0.9107719603039186,5.477223950340601,-2.598192727846552,92.56752402873396,8.150347396493586,2.2832259950183458,2,-1.2599983215332031,-3.9299964904785156,-6.217498779296875,-7.404998779296875,-3.779998779296875,2,-0.05989734863739615,4.777773068282965,83.08000183105469,1.3776282725027076,83.26000213623047,1.2089525045832907,82.16999816894531,-0.05989734863739615
4432,2014-02-27,82.0,84.62999725341797,81.62999725341797,84.05999755859375,3676852.0,-0.021596439700744985,-1.1428548073307503,-2.3146055857493097,65.99596118376768,71.52418032367444,0.6066031694067533,-1.866074812827975,-3.8050025123595788,-5.709979393530645,14.294537255409034,3.0,2.3920936873866765,1.270500564575201,-3.316027108463601,5.857028237614003,-1.0227632719442,3.563764401094602,2.029998779296875,12.333424886067707,-70.3999944546159,2.293263836519404,2,0.8499984741210938,-1.8199996948242188,-4.407501220703125,-5.595001220703125,-1.2300033569335938,3,-0.03414637867997328,1.4060094306070237,83.80999755859375,4.777773068282965,83.08000183105469,1.3776282725027076,83.26000213623047,-0.03414637867997328
4433,2014-02-28,83.41999816894531,83.41999816894531,82.16999816894531,82.4000015258789,2853290.0,0.01731705084079649,1.4509884586328379,-0.49514458830849456,73.48063814286908,72.61439340427519,-0.7495616907092,-3.140728282579829,-5.0177644956735605,-7.000218463428041,15.197319425166079,1.4199981689453125,2.5988375297211945,2.4959987640380916,-2.2048521847363105,7.196849712812494,0.14557328965089766,4.846424238425286,1.2099990844726562,59.66669718424479,-23.223935449519438,2.350425474387198,2,-0.5699996948242188,-3.2399978637695312,-5.8274993896484375,-7.0149993896484375,-4.529998779296875,4,-0.03608240916932148,-1.1428548073307503,82.0,1.4060094306070237,83.80999755859375,4.777773068282965,83.08000183105469,-0.03608240916932148
4434,2014-03-03,79.97000122070312,81.30999755859375,79.91000366210938,80.3499984741211,5004184.0,-0.04135695305644971,-4.600061036087586,-0.37254755297584763,49.722002888140025,70.83444902447418,2.627113651924205,0.49035183965099804,-1.4453493983937022,-3.432979461828893,15.87423533320414,3.5099945068359375,2.5200272683799483,-1.0529983520507784,-5.573623020802714,3.467626316701157,-3.313310686426746,1.2073139823251893,4.659996032714844,1.2711364418847864,-76.20113807130276,2.2603123343759672,3,2.299999237060547,0.20999908447265625,-1.9200019836425781,-3.56500244140625,-0.720001220703125,0,0.008878317789607015,1.4509884586328379,83.41999816894531,-1.1428548073307503,82.0,1.4060094306070237,83.80999755859375,0.008878317789607015
4435,2014-03-04,82.19000244140625,82.31999969482422,80.52999877929688,81.01000213623047,3307923.0,0.027760424994571542,1.4861213395993493,-3.105286405525328,55.672275978797984,69.9282800451178,0.37787295921766884,-1.3582374675709161,-3.4849530364908787,-5.516529683177367,16.00532691679336,2.3499984741210938,2.3065063305625984,0.8870025634765568,-3.1448077841640725,4.918812911117186,-1.1289026103437578,2.9029077372968715,2.2511950683593795,48.30512447083127,-26.529698184690965,2.015905173820317,3,0.07999801635742188,-2.0100021362304688,-3.942502975463867,-5.785003662109375,-3.350006103515625,1,-0.01788540183766385,-4.600061036087586,79.97000122070312,1.4509884586328379,83.41999816894531,-1.1428548073307503,82.0,-0.01788540183766385
4436,2014-03-05,81.16999816894531,81.94000244140625,81.1500015258789,81.83000183105469,2051859.0,-0.012410320503252303,-1.2571553133514985,-0.5593249927262147,49.69197838287215,68.55340310468964,1.2853530268431825,0.01871562957620654,-2.3010662411768266,-4.362225312278412,16.06585981928748,1.0400009155273438,2.197573205180703,-0.359001541137701,-3.7481289566926534,3.0301258744172515,-2.053565248915177,1.3355621666397752,3.0899515869140686,26.694835119185207,-43.09964439006102,1.6945637077774736,3,1.1000022888183594,-0.9899978637695312,-2.674999237060547,-4.7649993896484375,-1.8600006103515625,2,-0.009855801902301287,1.4861213395993493,82.19000244140625,-4.600061036087586,79.97000122070312,1.4509884586328379,83.41999816894531,-0.009855801902301287
4437,2014-03-06,81.1500015258789,81.94999694824219,80.54000091552734,81.7300033569336,1902473.0,-0.00024635510062209764,1.764727881997427,0.8787857770379618,44.917787316734945,65.60939082608895,1.2677960581540617,0.28818920878242693,-2.137896528135059,-4.233346518283071,16.900508213342935,1.4099960327148438,2.0128030325438573,-0.5279983520507869,-3.535921374040072,2.479924669938498,-2.0319598630454294,0.9759631589438555,2.9359503862304734,35.32762975425051,-29.990406547518617,1.5039615109946398,3,1.1199989318847656,-0.970001220703125,-2.647502899169922,-4.745002746582031,-3.529998779296875,3,-0.013801635557885494,-1.2571553133514985,81.16999816894531,1.4861213395993493,82.19000244140625,-4.600061036087586,79.97000122070312,-0.013801635557885494
4438,2014-03-07,79.69000244140625,81.30000305175781,79.69000244140625,81.0199966430664,3436437.0,-0.017991362378558473,-1.4210641044026961,2.293086211886033,41.362716043678155,60.72847462082514,2.6138912005302757,1.914885809178827,-0.5732386609590492,-2.6737658149335175,17.654755515938426,1.6100006103515625,1.8071159179145297,-2.0314975738525334,-4.886676721206456,0.8236815735013892,-3.4590871475295017,-0.603908000175565,4.228911540703123,0.0,-59.97688965524797,1.4275895736769624,3,2.4699974060058594,0.48999786376953125,-1.0500030517578125,-3.285003662109375,-1.4800033569335938,4,0.01355244282310375,1.764727881997427,81.1500015258789,-1.2571553133514985,81.16999816894531,1.4861213395993493,82.19000244140625,0.01355244282310375
4439,2014-03-10,79.33999633789062,80.01000213623047,78.81999969482422,79.2300033569336,2317822.0,-0.004392095530088236,-1.5591441955093235,-0.08270184999282948,38.61591739348286,55.730852614047414,2.6254636702783927,2.4719644724544025,-0.1491747689641727,-2.2213701852917893,18.45386994920134,1.19000244140625,1.6347208948164393,-2.4325035095214815,-5.059150902536729,0.19414388349376566,-3.745827206029105,-1.119179813013858,4.325182951776554,14.857046944754465,-39.551743425848464,1.3133236965076251,3,2.3850021362304688,0.8400039672851562,-0.55999755859375,-2.93499755859375,-2.3599929809570312,0,-0.005671754083851455,-1.4210641044026961,79.69000244140625,1.764727881997427,81.1500015258789,-1.2571553133514985,81.16999816894531,-0.005671754083851455
4440,2014-03-11,79.7300033569336,80.62000274658203,78.7699966430664,79.55999755859375,2209345.0,0.004915642009636789,-1.1142834721877084,1.545605881944926,39.74186539620738,51.02234919183891,1.9112772633769453,2.1687345844857475,-0.49291484230329274,-2.517176694298527,18.68906871705852,1.850006103515625,1.3705820757212734,-2.026996612548828,-4.699940896713429,0.6459476716157724,-3.3634687546311284,-0.6905244704665279,3.547561565146154,30.188887476038182,-18.899551395816566,1.3364721420823018,3,1.9699935913085938,0.4499969482421875,-0.8025035858154297,-3.3250045776367188,-1.660003662109375,1,-0.006020360425481597,-1.5591441955093235,79.33999633789062,-1.4210641044026961,79.69000244140625,1.764727881997427,81.1500015258789,-0.006020360425481597
4441,2014-03-12,78.19999694824219,79.2300033569336,77.72000122070312,79.1500015258789,2915056.0,-0.019189845030382124,1.7207043734664,-5.588071624108064,37.16646268313076,47.81907158065704,2.8628808703832505,3.7018798554702244,1.0813630423322138,-0.9159195047956246,18.605875875122248,2.0100021362304688,0.8048054626233494,-3.438502883911127,-6.5129973869854325,-0.36400838083682174,-4.97575013544828,-1.9012556323739744,4.62681114593623,11.347428188025987,-35.040658672714294,1.5372472515371522,3,2.3700027465820312,1.9800033569335938,0.16750335693359375,-1.7949981689453125,1.160003662109375,2,0.008184135736885478,-1.1142834721877084,79.7300033569336,-1.5591441955093235,79.33999633789062,-1.4210641044026961,79.69000244140625,0.008184135736885478
4442,2014-03-13,75.86000061035156,78.4800033569336,75.66000366210938,78.33000183105469,3908772.0,-0.02992322799500091,1.0360977222023302,2.59998875673592,32.481970746519536,43.263664092173755,4.738644445546896,5.920105748331082,3.475136788303587,1.4849988036246913,18.774093209508276,2.8199996948242188,0.16518134134638274,-5.5084991455078125,-9.52659623535628,-1.4904020556593451,-7.517547690432053,-3.4994506005835717,6.353990659009824,3.5460455653463128,-40.02794080778863,2.009048544924234,3,3.1300010681152344,4.284999847412109,2.427499771118164,0.5449981689453125,5.75,3,0.04547847245563319,1.7207043734664,78.19999694824219,-1.1142834721877084,79.7300033569336,-1.5591441955093235,79.33999633789062,0.04547847245563319
4443,2014-03-14,76.91999816894531,77.33999633789062,74.6500015258789,75.19999694824219,5260594.0,0.01397307606202558,1.1015604510883819,-0.6963564253678787,32.36929148058175,41.3355850468895,2.972219281013679,4.658700487157233,2.476217391976064,0.4837638554081707,18.39754204319042,2.6899948120117188,-0.5083565294019081,-4.169001388549802,-8.608370156577209,0.27036737947760514,-6.388685772563505,-1.9493170045360984,4.3764348354007865,38.02338658146965,0.9413780834160264,2.219684384013706,3,1.56500244140625,2.720001220703125,1.367502212524414,-0.5149993896484375,4.5500030517578125,4,0.009100423742850916,1.0360977222023302,75.86000061035156,1.7207043734664,78.19999694824219,-1.1142834721877084,79.7300033569336,0.009100423742850916
4444,2014-03-17,77.81999969482422,78.11000061035156,76.41999816894531,77.0,2460689.0,0.011700488134466225,1.4142865706453915,0.47674367026844805,35.9358266079761,39.14264622790929,1.939082844167828,3.598218401385253,1.6538471614766195,-0.35116603052925655,17.810479019583013,1.69000244140625,-0.9176744535349997,-3.049999999999997,-7.686373415571808,1.5863734155718134,-5.368186707785895,-0.731813292214099,2.413004272967129,53.09878594249201,19.786800297736704,2.3181867077859017,3,0.4799995422363281,1.8199996948242188,0.4675006866455078,-1.4150009155273438,4.25,0,0.0050115573268805225,1.1015604510883819,76.91999816894531,1.0360977222023302,75.86000061035156,1.7207043734664,78.19999694824219,0.0050115573268805225
4445,2014-03-18,77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0.0,0.0,1.0,0.0,33.333347485421584,37.32502057263701,1.4013787436128666,3.393368811986477,1.665379460879592,-0.2932576392114754,17.423839879311682,0.0,-1.5972955971336944,-2.809500122070318,-7.559101931397052,1.9401016872564156,-5.184301026733692,-0.43469921740694417,1.5197238822611325,69.21390614848994,41.60464792837188,2.3748009046633696,3,0.4799995422363281,1.8199996948242188,0.4675006866455078,-1.4150009155273438,3.3799972534179688,1,-0.010794093307436636,1.4142865706453915,77.81999969482422,1.1015604510883819,76.91999816894531,1.0360977222023302,75.86000061035156,-0.010794093307436636
4446,2014-03-19,78.19000244140625,78.5199966430664,77.62999725341797,78.0,2612173.0,0.004754597121986892,1.0941387667175297,100.0,38.475516264489144,36.60921267794303,0.6305151673385154,2.808204482917745,1.3282098597252343,-0.6038899502631949,16.843242807523545,0.8899993896484375,-1.723481191303037,-2.2114974975585966,-6.97028670514743,2.547291710030237,-4.590892101353006,0.167897106235813,0.3993656074860752,91.47300728637668,59.37313420265387,2.379394603794415,3,-0.21500015258789062,1.4499969482421875,0.0049991607666015625,-1.785003662109375,3.25,2,-0.0015347581894751272,1.0,77.81999969482422,1.4142865706453915,77.81999969482422,1.1015604510883819,76.91999816894531,-0.0015347581894751272
4447,2014-03-20,77.48999786376953,78.41999816894531,76.22000122070312,77.48999786376953,3646009.0,-0.008952609742675088,1.3655873401314225,0.0,31.24607009479064,35.48514090584441,0.8456830263022965,3.3034759498083304,2.09485491642576,0.14978191974599042,17.02002057916629,2.1999969482421875,-2.16409494433573,-2.674002075195318,-7.51978156591241,2.171777415521774,-5.096891820553864,-0.2511123298367721,-2.839996337890625,73.3850108822509,42.92266408288844,2.422889745358548,3,0.1450042724609375,2.1500015258789062,0.9625034332275391,-1.0849990844726562,5.319999694824219,3,0.024132182192978968,1.0941387667175297,78.19000244140625,1.0,77.81999969482422,1.4142865706453915,77.81999969482422,0.024132182192978968
4448,2014-03-21,78.0,78.55999755859375,77.4000015258789,77.5,6642348.0,0.006581522135632012,-2.3142888283378746,100.0,42.346552848420174,35.89965595639301,0.07905728975180182,2.5982643541421453,1.636871714771999,-0.31869018314696973,16.96080137756893,1.1599960327148438,-2.446042353828375,-1.9555000305175838,-6.796703061644479,2.885703000609311,-4.376101546081031,0.4651014850458637,-3.2745985412597634,76.06844294899383,40.18219660056489,2.420601515563445,3,-0.36499786376953125,1.6399993896484375,0.4975013732910156,-1.595001220703125,5.430000305175781,4,0.046282059107071394,1.3655873401314225,77.48999786376953,1.0941387667175297,78.19000244140625,1.0,77.81999969482422,0.046282059107071394
4449,2014-03-24,76.5,78.16999816894531,76.05999755859375,78.0,2985953.0,-0.019230769230769273,1.2934834889622344,-3.0,26.58439914400249,34.43771526170357,1.267086029654223,3.7585583060198076,3.169631741198785,1.2062360589129781,16.695059402823308,2.1100006103515625,-2.715942719863861,-3.117499923706049,-7.931138160303703,1.6961383128916054,-5.524319042004876,-0.7106808054072218,-1.6212146972656285,17.60009765625,-16.024754638673556,2.406819118298829,3,0.44000244140625,3.1399993896484375,2.7350006103515625,0.6399993896484375,7.510002136230469,0,0.06496733621834161,-2.3142888283378746,78.0,1.3655873401314225,77.48999786376953,1.0941387667175297,78.19000244140625,0.06496733621834161
4450,2014-03-25,77.8499984741211,78.25,76.55000305175781,76.55999755859375,2390754.0,0.017647038877399934,-1.5954351409119234,-0.8600006103515625,36.69873901212937,34.38574596492564,-0.42201538133042504,2.1045528481510587,1.8661767417825104,-0.11632141943607621,16.17583203876924,1.75,-2.7974215124309296,-1.5060012817382784,-6.090420713642061,3.078418150165504,-3.798210997690177,0.78620843421362,-2.823964681152347,71.60003662109375,35.56607953341138,2.2922097159518944,3,-1.2449989318847656,1.7900009155273438,1.3850021362304688,-0.7099990844726562,3.4300003051757812,1,0.05420682470669469,1.2934834889622344,76.5,-2.3142888283378746,78.0,1.3655873401314225,77.48999786376953,0.05420682470669469
4451,2014-03-26,78.79000091552734,79.54000091552734,78.1500015258789,78.38999938964844,2149215.0,0.01207453384496504,-2.1590993818437183,0.31007848216556366,41.19404361728294,35.35375406167713,-1.4187177523402283,0.8107493080397887,0.9649351596532085,-1.019785123708516,15.189287735670087,1.69000244140625,-2.7932217351657727,-0.3149990081787166,-4.3945377386018265,3.7645397222443933,-2.3547683733902716,1.7247703570328383,-3.622608571933597,78.44829665161981,40.57659206744868,2.0397693652115523,3,-1.6949996948242188,0.8499984741210938,0.6824989318847656,-1.5600013732910156,1.4199981689453125,2,0.030587587317058906,-1.5954351409119234,77.8499984741211,1.2934834889622344,76.5,-2.3142888283378746,78.0,0.030587587317058906
4452,2014-03-27,79.19999694824219,79.5999984741211,78.19999694824219,78.5,2133426.0,0.005203655640953819,-1.153843445191732,1.7499856949398234,48.01617552395626,37.09229673316319,-1.4584866343813445,0.1899683226555453,0.5731507035038845,-1.4032610097707163,14.84255006167356,1.4000015258789062,-2.8351638893312696,0.23499717712402912,-3.6117655176018815,4.08175987184994,-1.6883841702389333,2.1583785244869915,-3.77024809033243,88.70052479013782,44.13650941818719,1.9233813473629564,3,-1.3699989318847656,0.44000244140625,0.6800041198730469,-1.8949966430664062,2.0400009155273438,3,0.028282898730765504,-2.1590993818437183,78.79000091552734,-1.5954351409119234,77.8499984741211,1.2934834889622344,76.5,0.028282898730765504
4453,2014-03-28,80.41000366210938,80.52999877929688,79.62000274658203,79.69999694824219,2418346.0,0.015277863137519221,-1.091956643749123,1.014299727520436,54.04998313565861,39.10498079179458,-2.370676119049193,-1.3250371244708106,-0.6203275273573183,-2.57864392486222,14.258124277169493,1.3300018310546875,-2.6718635547525196,1.595503616333005,-1.7156113974562857,4.906618630122296,-0.06005389056163324,3.251061123227643,-4.646634834902713,97.31554620988169,46.96991581951359,1.6555575068946438,3,-2.1150054931640625,-0.7700042724609375,-0.40000343322753906,-3.1050033569335938,1.9799957275390625,4,0.02984695668674986,-1.153843445191732,79.19999694824219,-2.1590993818437183,78.79000091552734,-1.5954351409119234,77.8499984741211,0.02984695668674986
4454,2014-03-31,80.68000030517578,81.44000244140625,80.5199966430664,80.94999694824219,2539539.0,0.0033577494188528068,-2.118642752770486,-0.38027336614300145,53.62870934538803,41.36002099845752,-2.449957003620895,-1.6222908245802756,-0.8822456406722381,-2.8044309592140593,15.121708075350181,1.029998779296875,-2.161368566901018,1.830000305175787,-1.5478297622720163,5.20783037262359,0.14108527145188532,3.5189153388996885,-4.439968482760094,84.45803208402633,30.258886314526322,1.6889150337239027,3,-1.9300003051757812,-1.0400009155273438,-0.5749988555908203,-3.375,1.75,0,0.03408527503220138,-1.091956643749123,80.41000366210938,-1.153843445191732,79.19999694824219,-2.1590993818437183,78.79000091552734,0.03408527503220138
4455,2014-04-01,80.72000122070312,81.47000122070312,80.45999908447266,81.22000122070312,1700303.0,0.0004957971662871152,1.0200042724609375,1.8518748763740145,60.862081666048425,43.847417154186324,-2.2745225091178725,-1.8741561523868029,-0.9377150913559262,-2.795229761420728,15.459096029965187,1.0100021362304688,-1.6902904092536915,1.9435012817382784,-1.182939065366483,5.06994162884304,0.38028110818589766,3.506721455290659,-3.8559729240085687,77.40963647770126,17.05514856674378,1.5632201735523796,4,-1.9550018310546875,-1.0800018310546875,-0.1374988555908203,-3.2649993896484375,2.779998779296875,1,0.04075818713792989,-2.118642752770486,80.68000030517578,-1.091956643749123,80.41000366210938,-1.153843445191732,79.19999694824219,0.04075818713792989
4456,2014-04-02,80.37000274658203,80.87999725341797,79.91999816894531,80.6500015258789,2037448.0,-0.004335957245145905,1.5946263609369844,0.55999755859375,73.46513147396442,48.53842397409453,-1.7687767920713071,-1.6729366457495587,-0.594998323373261,-2.397884177833191,15.922553367361694,0.9599990844726562,-1.333622423995692,1.6335025787353459,-1.3825215275551415,4.649526685025833,0.1254905255900951,3.1415146318805967,-2.861138240526273,66.36094688361806,-1.1307060149099186,1.508012053145247,4,-1.6050033569335938,-0.7300033569335938,0.42749977111816406,-2.700000762939453,3.1199951171875,2,0.011322583073490655,1.0200042724609375,80.72000122070312,-2.118642752770486,80.68000030517578,-1.091956643749123,80.41000366210938,0.011322583073490655
4457,2014-04-03,80.02999877929688,80.5199966430664,79.75,80.31999969482422,2069616.0,-0.004230483459820689,1.2318911089242472,1.0357220708446866,67.49153816579016,51.33231123158008,-1.1516966460063571,-1.4979430064269081,-0.25090276069057893,-2.0171390130762745,16.86848209909076,0.7699966430664062,-0.9157864200571453,1.3494987487792969,-1.5156580391112726,4.214655536669866,-0.08307964516598076,2.7820771427245745,-1.9665751331904886,22.161965993492327,-47.0307210715367,1.4325783939452823,4,-1.2649993896484375,-0.3899993896484375,1.1850013732910156,-2.2449989318847656,3.660003662109375,3,0.002249160413861473,1.5946263609369844,80.37000274658203,1.0200042724609375,80.72000122070312,-2.118642752770486,80.68000030517578,0.002249160413861473
4458,2014-04-04,80.7699966430664,81.33999633789062,80.19000244140625,80.23999786376953,2504289.0,0.009246505998460108,-2.650834403080873,-1.827576227934019,66.89572300001748,55.81134721558174,-1.6287273716829986,-2.2692262939310126,-0.9159066318395901,-2.7038551464485465,17.479227124851036,1.30999755859375,-0.6197467214092711,2.035496902465823,-0.9480339567912068,5.019027761722853,0.5437314728373082,3.527262332094338,-2.229652136516478,59.3020883234861,-11.43370299471674,1.4917654296285143,4,-1.7599945068359375,-1.7349967956542969,0.7450027465820312,-2.68499755859375,2.4000015258789062,4,0.005819007555245115,1.2318911089242472,80.02999877929688,1.5946263609369844,80.37000274658203,1.0200042724609375,80.72000122070312,0.005819007555245115
4459,2014-04-07,78.88999938964844,80.16999816894531,78.68000030517578,79.7699966430664,2607921.0,-0.023275935762705702,-1.2923124776252546,-1.6603760004606438,55.04240746400129,57.849532599123066,0.6995042606892241,-0.4476199427931249,1.0252325813684706,-0.7840011255369461,17.89964677923089,2.089996337890625,-0.16098125634911753,0.17799949645996094,-2.793066128158955,3.149065121078877,-1.307533315849497,1.663532308769419,2.5800018310546875,7.526846435925412,-60.78240449248967,1.4855328123094589,4,0.9200019836425781,-0.404998779296875,2.625,-0.8050003051757812,3.44000244140625,0,0.04436557265912788,-2.650834403080873,80.7699966430664,1.2318911089242472,80.02999877929688,1.5946263609369844,80.37000274658203,0.04436557265912788
4460,2014-04-08,79.25,79.33000183105469,78.41999816894531,78.95999908447266,2321102.0,0.004563323781680673,3.0444195785226253,-0.3295475234734661,54.99998560492427,59.38352615330543,0.624668880826178,-0.89111283364916,0.6828162522631374,-1.1051596190228423,18.815044053911226,0.910003662109375,0.04561609671725364,0.5620002746582031,-2.3820728041727506,3.506073353489157,-0.9100362647572808,2.034036814073687,2.164201202392576,28.424738065999527,-35.42790311518106,1.4720365394154789,4,0.5849990844726562,-0.7649993896484375,1.9750003814697266,-0.25,3.529998779296875,1,0.04012618681609825,-1.2923124776252546,78.88999938964844,-2.650834403080873,80.7699966430664,1.2318911089242472,80.02999877929688,0.04012618681609825
4461,2014-04-09,78.83999633789062,79.4800033569336,78.5999984741211,79.06999969482422,1789185.0,-0.0051735477868690705,-1.4788901903052836,-0.7931125200599827,56.54703101262216,60.33139898537942,1.1650250236162663,-0.45397938153490713,1.1101933082291282,-0.6610181663650678,19.137513430388463,0.8800048828125,0.6137980151743818,0.11999664306640057,-2.81564338193823,3.055636668071031,-1.3478233694359147,1.5878166555687159,2.4544367431640666,14.383507956000313,-46.2696432571338,1.4678200125023146,4,1.1050033569335938,-0.5399971008300781,2.3850040435791016,0.160003662109375,3.5900039672851562,2,0.05910710145314613,3.0444195785226253,79.25,-1.2923124776252546,78.88999938964844,-2.650834403080873,80.7699966430664,0.05910710145314613
4462,2014-04-10,79.30999755859375,80.16999816894531,78.91000366210938,79.31999969482422,2876828.0,0.005961456653153618,-2.1111362287716524,0.04348691412080804,56.377784876421686,60.59004362324199,0.7959734235828648,-0.6875122833723992,0.6398513477537904,-1.118710701782561,18.313813570792146,1.3300018310546875,0.979543948696346,0.41749801635742756,-2.1985977070589513,3.0335937397738064,-0.8905498453507619,1.725545878065617,1.8694581259765641,30.479450265200008,-27.057875383096125,1.3080478617081917,4,0.6350021362304688,-1.0099983215332031,1.9150028228759766,0.13000106811523438,3.660003662109375,3,0.0527045824467165,-1.4788901903052836,78.83999633789062,3.0444195785226253,79.25,-1.2923124776252546,78.88999938964844,0.0527045824467165
4463,2014-04-11,77.62000274658203,78.69999694824219,77.33000183105469,78.51000213623047,2940443.0,-0.021308723540978014,1.1574912891986062,88.98093058733791,55.35374208705534,60.781713927871685,2.2893350322663792,1.1147687862506928,2.3163082391016587,0.5710164266891127,17.329442174779754,1.9799957275390625,1.1933058530546532,-1.3074970245361328,-3.829517145026344,1.2145230959540783,-2.5685070847812455,-0.04648696429102017,3.4490746373632817,10.211313009746295,-50.214130356671774,1.2610100602451078,4,1.779998779296875,0.4399986267089844,3.6049976348876953,1.8349952697753906,5.379997253417969,4,0.07820148776136837,-2.1111362287716524,79.30999755859375,-1.4788901903052836,78.83999633789062,3.0444195785226253,79.25,0.07820148776136837
4464,2014-04-14,78.20999908447266,78.25,76.97000122070312,77.0199966430664,2260766.0,0.007601086279484859,1.0157393278946547,-1.337082311793852,51.855673833056215,59.781001946428105,1.4663224516768452,0.5855075895493087,1.768997094950862,-0.015180811828088281,16.898466503581023,1.279998779296875,1.2822937076597327,-0.7370006561279325,-3.2288157590471513,1.7548144467912863,-1.982908207587542,0.5089068953316769,2.6347337662992203,38.74997019764919,-19.42496151470273,1.245907551459608,4,0.9449996948242188,-0.14999771118164062,2.960000991821289,1.5200004577636719,4.870002746582031,0,0.0634189891642305,1.1574912891986062,77.62000274658203,-2.1111362287716524,79.30999755859375,-1.4788901903052836,78.83999633789062,0.0634189891642305
4465,2014-04-15,76.9800033569336,78.47000122070312,76.7699966430664,77.91000366210938,2501408.0,-0.01572683470064451,-1.5184996806989584,-0.7815112581422783,40.94094430460177,56.16720337205447,2.357974590133054,1.8438831049935231,3.0733985733691895,1.2183660979636528,16.387504883886102,1.7000045776367188,1.1483812529970834,-1.9249965667724638,-4.522853695322155,0.6728605617772274,-3.2239251310473094,-0.6260680024976182,3.554750963432781,6.176665282904554,-47.39176191175521,1.2989285642748427,4,2.074993133544922,1.0799980163574219,3.9724960327148438,3.0299949645996094,6.7899932861328125,1,0.06949854820497636,1.0157393278946547,78.20999908447266,1.1574912891986062,77.62000274658203,-2.1111362287716524,79.30999755859375,0.06949854820497636
4466,2014-04-16,78.06999969482422,78.41999816894531,77.45999908447266,77.72000122070312,2326077.0,0.01415947376407134,-1.2068874799400173,-0.37634232179627064,44.704787931960325,53.63534223496227,1.0140510097076572,0.7846657208646945,2.070073481920417,0.14356445847471377,16.344788461977867,1.4399948120117188,1.011240193112826,-0.8290000915527287,-3.434353965335717,1.7763537822302595,-2.13167702844423,0.4736768453387725,2.0882788578121563,38.235366715659325,-10.439269483287426,1.3026769368914972,4,0.9849967956542969,-0.009998321533203125,2.8699989318847656,2.1100006103515625,6.370002746582031,2,0.06033046116157359,-1.5184996806989584,76.9800033569336,1.0157393278946547,78.20999908447266,1.1574912891986062,77.62000274658203,0.06033046116157359
4467,2014-04-17,79.36000061035156,79.61000061035156,78.16999816894531,78.58999633789062,2537136.0,0.016523644428973583,1.2677127512585455,2.2000217983651225,45.11625794345297,51.21540167312177,-0.4257566487962805,-0.37740592241466686,0.8345191776779757,-1.1164010384822802,15.35653593302466,1.5400009155273438,0.7872931543054307,0.3675006866455135,-2.157939000531613,2.89294037382264,-0.8952191569430425,1.6302205302340695,0.45944975132780996,91.19719539550564,46.664580453241676,1.26271984358856,4,-0.8900032043457031,-1.2999992370605469,1.0149993896484375,0.8199996948242188,5.4499969482421875,3,0.03868447166347133,-1.2068874799400173,78.06999969482422,-1.5184996806989584,76.9800033569336,1.0157393278946547,78.20999908447266,0.03868447166347133
4468,2014-04-22,81.61000061035156,81.8499984741211,79.7699966430664,80.13999938964844,2607322.0,0.028351814298077427,1.1333385500215187,1.9090819015912648,53.65279330194869,51.06100009956037,-2.8430482971036355,-2.469710125972483,-1.3547211411835178,-3.3212206580696915,14.464167966537916,2.4899978637695312,0.504456305631308,2.4370006561279354,-0.29716582670026526,5.171167138956136,1.069917414713828,3.804083897542043,-4.840003967285156,95.27563430583048,53.488551780780476,1.3670832414141032,4,-2.3000030517578125,-3.3600006103515625,-2.042499542236328,-1.4650001525878906,3.1200027465820312,1,0.016664631787529416,1.2677127512585455,79.36000061035156,-1.2068874799400173,78.06999969482422,-1.5184996806989584,76.9800033569336,0.016664631787529416
4469,2014-04-23,81.47000122070312,82.16000366210938,81.3499984741211,82.0,2085356.0,-0.001715468552890509,-1.1038979053960327,-0.36054308787809586,52.922840159557374,50.83020616118627,-2.568716683686148,-2.043026717926864,-1.1382171819831512,-3.1531618523707294,13.020570583255168,0.8100051879882812,0.3194086344468161,2.048501205444339,-0.5634412315126696,4.660443642401347,0.7425299869658346,3.354472423922843,-4.598404541015626,87.19848714540701,47.855381067813816,1.3059712184785008,4,-2.0050010681152344,-2.3600006103515625,-2.407501220703125,-1.8300018310546875,3.0,2,0.01877990372372884,1.1333385500215187,81.61000061035156,1.2677127512585455,79.36000061035156,-1.2068874799400173,78.06999969482422,0.01877990372372884
4470,2014-04-24,82.06999969482422,82.80000305175781,80.44999694824219,81.9800033569336,3410755.0,0.007364655273487619,2.0322599698762565,-0.16980480221109,56.498465953500315,50.824810043506076,-3.0470622334549518,-2.435534300525916,-1.708610957010393,-3.718452992208242,11.361576970427356,2.350006103515625,0.09240823328465808,2.4374996185302678,-0.3177888309834884,5.192788068044024,1.0598553937733897,3.815143843287146,-4.98686673583984,86.32953530735435,48.32186695756307,1.3776442247568799,4,-2.2849998474121094,-2.6399993896484375,-3.1000003814697266,-2.4300003051757812,2.4300003051757812,3,0.012306593639407115,-1.1038979053960327,81.47000122070312,1.1333385500215187,81.61000061035156,1.2677127512585455,79.36000061035156,0.012306593639407115
4471,2014-04-25,81.19999694824219,82.36000061035156,80.66000366210938,81.29000091552734,3463448.0,-0.010600740219533611,-1.9060011868043012,-1.0000847744998305,54.2983079655225,50.593757053406165,-2.019455617424896,-1.450069086150819,-0.8355886933272103,-2.8262734479235263,10.538388293913151,1.6999969482421875,0.09817572212030257,1.4469970703125057,-1.3633974011153782,4.25739154174039,0.041799834598563734,2.8521943060264476,-3.7738517836913985,65.44266919771151,24.380113137879846,1.4051972357139406,4,-1.4149971008300781,-1.7699966430664062,-2.2299976348876953,-1.55999755859375,3.660003662109375,4,0.0316502437366144,2.0322599698762565,82.06999969482422,-1.1038979053960327,81.47000122070312,1.1333385500215187,81.61000061035156,0.0316502437366144
4472,2014-04-28,81.44000244140625,82.31999969482422,80.75,81.44999694824219,2413988.0,0.002955732785520304,-1.2589933585817004,0.1110451809782148,52.55532477901805,50.28282179695757,-2.151834087856315,-1.5954543301997433,-1.0919677729531259,-3.045355471563113,9.711959161526545,1.5699996948242188,0.08912580271146453,1.5750022888183537,-1.3198675958084891,4.4698721734451965,0.1275673465049323,3.022437231131775,-3.6914258036230336,55.115586341650115,15.684385110061555,1.4474349423134223,4,-1.6550025939941406,-2.0100021362304688,-2.6325016021728516,-1.8000030517578125,3.649993896484375,0,0.0368369340626975,-1.9060011868043012,81.19999694824219,2.0322599698762565,82.06999969482422,-1.1038979053960327,81.47000122070312,0.0368369340626975
4473,2014-04-29,82.80999755859375,82.94000244140625,81.69000244140625,81.81999969482422,3053338.0,0.016822139932684443,-1.0000122071057562,-99.05419847328244,65.55555959227517,51.80503132575968,-3.026473098303839,-2.9264706090797006,-2.503052002902507,-4.392954418485289,9.599002635436186,1.5,0.13513551373831945,2.824997711181638,-0.35037703481540916,6.000372457178685,1.2373103381831214,4.412685084180154,-4.758335335972063,94.77893188712197,49.192396721076484,1.5876873729985201,4,-2.954998016357422,-3.30999755859375,-4.172496795654297,-3.1699981689453125,2.6200027465820312,1,0.024151673215361047,-1.2589933585817004,81.44000244140625,-1.9060011868043012,81.19999694824219,2.0322599698762565,82.06999969482422,0.024151673215361047
4474,2014-04-30,83.43000030517578,83.77999877929688,82.70999908447266,82.80000305175781,3462045.0,0.007487051864037753,-1.6419576335841912,0.636362235186227,66.2519540693587,54.617365744066014,-3.1605112550750363,-3.5098380266123286,-3.147792621866415,-4.9926362276153355,10.21401826338955,1.0699996948242188,0.17664579230842037,3.307500457763666,-0.21389729734200102,6.828898212869333,1.5468015802108397,5.068199335316493,-4.987270865051329,89.48954109102573,40.00824177715951,1.7606988775528334,4,-2.8100013732910156,-3.5100021362304688,-4.792499542236328,-3.7900009155273438,2.4300003051757812,2,0.015581961488704055,-1.0000122071057562,82.80999755859375,-1.2589933585817004,81.44000244140625,-1.9060011868043012,81.19999694824219,0.015581961488704055
4475,2014-05-02,84.01000213623047,84.55999755859375,82.9800033569336,83.7300033569336,5203514.0,0.006951957676292864,1.2898638861553091,0.4444444444444444,69.83886918594949,57.4100414389537,-2.9485051453856386,-4.037740572022869,-3.760165010602293,-5.521434326997905,10.971950529495695,1.5799942016601562,0.3942878007590025,3.7230022430419893,-0.20035858971822051,7.646363075802199,1.7613218266618844,5.684682659422094,-5.03354576218878,85.89753120231622,30.65567707727729,1.9616804163801067,5,-2.6450042724609375,-3.4550018310546875,-5.720001220703125,-4.370002746582031,2.089996337890625,4,0.005475527589283047,-1.6419576335841912,83.43000030517578,-1.0000122071057562,82.80999755859375,-1.2589933585817004,81.44000244140625,0.005475527589283047
4476,2014-05-05,81.27999877929688,81.70999908447266,80.0999984741211,81.30000305175781,3637548.0,-0.03249617054534326,2.8333514986376023,-0.0714441416893733,56.44212585263137,58.66847120664018,0.31818168246826417,-1.3028656696230598,-1.0987911387274778,-2.7309928206840084,10.980024403373738,3.910003662109375,0.5787318543285522,0.9474990844726534,-3.000941346869922,4.895939515815229,-1.0267211311986415,2.9217193001439483,-1.6335174631089444,26.457411376695443,-30.59827350674801,1.9742202156712894,5,0.8849983215332031,-0.6150016784667969,-3.157499313354492,-1.6399993896484375,4.590003967285156,0,0.039616157345751635,1.2898638861553091,84.01000213623047,-1.6419576335841912,83.43000030517578,-1.0000122071057562,82.80999755859375,0.039616157345751635
4477,2014-05-06,80.20999908447266,81.70999908447266,79.9000015258789,81.56999969482422,2956813.0,-0.013164366521825843,1.2073149173326883,67.98550724637681,58.827527815829406,59.24344170818249,1.7002308846733456,-0.230507622252361,-0.094828001584645,-1.5940283253379448,10.92875642192824,1.80999755859375,0.9973414965492964,-0.13150062561035725,-4.077857862073728,3.8148566108530133,-2.1046792438420425,1.841677992621328,4.349998474121094,6.6523137877684,-54.0019816128618,1.9731786182316824,5,2.020000457763672,0.4549980163574219,-1.842498779296875,-0.5699996948242188,5.5,1,0.05797284102923106,2.8333514986376023,81.27999877929688,1.2898638861553091,84.01000213623047,-1.6419576335841912,83.43000030517578,0.05797284102923106
4478,2014-05-07,81.23999786376953,81.41999816894531,79.25,79.5,2799868.0,0.012841276537257418,1.0666664244634896,-1.2794096197646108,60.02646809034899,60.03273370049267,0.6841761629028156,-1.2896085985113217,-1.1779995488850261,-2.5612507375820712,11.544925210538121,2.1699981689453125,1.3565426715144184,0.8749980926513672,-3.0876668156279834,4.837663000930718,-1.106334361488308,2.8563305467910425,3.226799774169919,37.47643651076449,-24.87669845331775,1.981332454139677,5,0.6650009155273438,-0.5750007629394531,-2.5049991607666016,-1.5999984741210938,4.959999084472656,2,0.047390430518931215,1.2073149173326883,80.20999908447266,2.8333514986376023,81.27999877929688,1.2898638861553091,84.01000213623047,0.047390430518931215
4479,2014-05-08,82.38999938964844,82.55999755859375,81.04000091552734,81.33000183105469,2862219.0,0.014155607534694026,1.171433242506812,0.6091947471115691,67.99731778419736,61.31038390390344,-0.35939371409929777,-2.280897306577913,-2.404046493746705,-3.640832086186208,11.110927310615113,1.5199966430664062,1.6756414030427322,1.8499996185302763,-2.1473780722335647,5.847377309294117,-0.1486892268516442,3.8486884639121968,1.8681263427734365,59.13372567500775,-9.898825134644966,1.9986888453819205,5,-0.4850006103515625,-1.7250022888183594,-3.4225006103515625,-2.75,3.1100006103515625,3,0.036897693142953214,1.0666664244634896,81.23999786376953,1.2073149173326883,80.20999908447266,2.8333514986376023,81.27999877929688,0.036897693142953214
4480,2014-05-09,82.43000030517578,82.51000213623047,81.75,82.08999633789062,1928151.0,0.00048550692831250686,2.0399621587805363,0.3207591984798756,65.59369522175434,62.565426932373654,-0.383262399258129,-2.1823348293116,-2.5153930702920064,-3.601002610366905,10.517991234670376,0.7600021362304688,1.7226678877054127,1.7310005187988224,-2.303137161826257,5.765138199423902,-0.2860683215137243,3.748069359111369,1.6278003979492155,96.07258763437886,22.188328863544726,2.01706884031254,5,-0.5250015258789062,-1.7650032043457031,-3.2350006103515625,-2.7900009155273438,2.7399978637695312,4,0.041611067481221564,1.171433242506812,82.38999938964844,1.0666664244634896,81.23999786376953,1.2073149173326883,80.20999908447266,0.041611067481221564
4481,2014-05-12,83.5,83.66999816894531,82.2300033569336,82.45999908447266,2133113.0,0.012980707155924032,1.086953156530056,3.0587905306855157,65.04359175671121,63.95301215211734,-1.2211092360935254,-3.0412446784080345,-3.669309473838638,-4.572483513569779,10.218529246177473,1.4399948120117188,1.8255220544807855,2.568000030517581,-1.5514453612113641,6.687445422246526,0.5082773346531155,4.627722726382046,0.3654886749999946,96.15388598710942,23.449196530540988,2.05972269586447,5,-1.595001220703125,-2.835002899169922,-4.2975006103515625,-3.8600006103515625,2.6100006103515625,0,0.03113770627689938,2.0399621587805363,82.43000030517578,1.171433242506812,82.38999938964844,1.0666664244634896,81.23999786376953,0.03113770627689938
4482,2014-05-13,83.48999786376953,84.30000305175781,83.29000091552734,83.87000274658203,2436105.0,-0.00011978606264029246,-1.5897531202316209,-0.365388988739317,58.159701871120326,63.13125018310013,-0.9942953937652561,-2.8480520732875476,-3.6867198942916275,-4.456314392194827,10.500387554574573,1.0100021362304688,1.8321637556004333,2.3489978790283175,-1.8473798916338353,6.54537564969047,0.2508089936972482,4.447186764359387,-4.239997863769531,83.96030300008762,13.527788374048583,2.098188885331075,5,-1.5849990844726562,-2.825000762939453,-4.287498474121094,-3.8499984741210938,2.529998779296875,1,0.028506467166234062,1.086953156530056,83.5,2.0399621587805363,82.43000030517578,1.171433242506812,82.38999938964844,0.028506467166234062
4483,2014-05-14,83.69000244140625,84.01000213623047,83.0199966430664,83.51000213623047,1977198.0,0.0023955513564997144,1.4146484429516464,-0.47367892707998716,59.58548335239581,62.3905312145487,-1.1804844270559869,-2.708876602630383,-3.958155934412517,-4.543280651875477,9.885751214999752,0.9900054931640625,1.9514388494395831,2.245502471923828,-1.7519515212339627,6.242956465081619,0.24677547534493272,4.2442294685027235,-4.339002380371099,81.28833709732153,12.440555060411683,1.9987269965788936,5,-1.785003662109375,-3.025005340576172,-4.4875030517578125,-4.0500030517578125,3.339996337890625,2,0.024136654129991886,-1.5897531202316209,83.48999786376953,1.086953156530056,83.5,2.0399621587805363,82.43000030517578,0.024136654129991886
4484,2014-05-15,83.16999816894531,84.43000030517578,82.73999786376953,83.80000305175781,2809960.0,-0.006213457489441576,-1.2684512898237565,-3.5000211927266562,54.78259254271291,60.71761158752241,-0.7836490920259678,-1.895407556296334,-3.4058776521212764,-3.936384286062548,9.13892272038807,1.69000244140625,2.0861245975554965,1.4774982452392607,-2.2834801001982044,5.238476590676726,-0.40299092747946474,3.357987417957986,-3.72001804809571,52.98500027044493,-13.087529919937168,1.8804891727187298,5,-1.3299980163574219,-2.5050010681152344,-4.147497177124023,-3.529998779296875,4.19000244140625,3,0.03643139167974918,1.4146484429516464,83.69000244140625,-1.5897531202316209,83.48999786376953,1.086953156530056,83.5,0.03643139167974918
4485,2014-05-16,82.33000183105469,83.02999877929688,81.87999725341797,82.87000274658203,3008691.0,-0.010099751790114464,1.674443981157016,0.8571376671187755,54.925907843432014,60.5491429198336,-0.2313511041552232,-0.6683170116214825,-2.6142709392607344,-2.9988084992649107,8.318680532946406,1.2900009155273438,1.8991499470936333,0.37000198364258097,-2.6720268287027693,3.4120307959879312,-1.1510124225301013,1.8910163898152632,-2.680820902832039,17.64721721907406,-46.5012952068558,1.5210144061726767,5,-0.4900016784667969,-1.6650047302246094,-3.1825008392333984,-2.69000244140625,4.4499969482421875,4,0.03850356004425115,-1.2684512898237565,83.16999816894531,1.4146484429516464,83.69000244140625,-1.5897531202316209,83.48999786376953,0.03850356004425115
4486,2014-05-19,82.77999877929688,82.81999969482422,81.5999984741211,82.41000366210938,2242674.0,0.005465771143374987,4.4222644196534535,-0.6851749812797581,55.736281796198625,60.205671139874624,-0.49863357277551756,-0.7877486228474737,-3.075543380665408,-3.3517701352382403,7.392415128698166,1.220001220703125,1.6476150195565253,0.5844989776611271,-1.860143032264105,3.0291409875863593,-0.6378220273014961,1.8068199826237503,-2.9395850759961064,41.69609687976837,-22.620334010589765,1.2223210049626188,5,-0.9399986267089844,-2.115001678466797,-3.6199989318847656,-3.1399993896484375,3.7399978637695312,0,0.028871701194638888,1.674443981157016,82.33000183105469,-1.2684512898237565,83.16999816894531,1.4146484429516464,83.69000244140625,0.028871701194638888
4487,2014-05-20,82.43000030517578,82.51000213623047,81.75,81.75,1833821.0,-0.004228056043516504,-1.2352993975024964,1.8378629165291982,48.21765079310549,58.89358032906979,0.22282074180350264,-0.20655079097161888,-2.7404752385969857,-2.917602107190717,7.28828618534599,1.029998779296875,1.2614682783075466,0.08100051879883097,-1.9674131966281863,2.129414234225848,-0.9432063389146776,1.1052073765123396,-2.4060031378000133,29.328667633595195,-29.848329254017898,1.0242068577135093,5,0.30500030517578125,-1.7650032043457031,-3.3075008392333984,-2.7900009155273438,3.589996337890625,1,0.04464394384995174,4.4222644196534535,82.77999877929688,1.674443981157016,82.33000183105469,-1.2684512898237565,83.16999816894531,0.04464394384995174
4488,2014-05-21,82.97000122070312,83.08999633789062,81.5999984741211,82.1500015258789,1762672.0,0.006551024063182531,1.8113434339799186,1.2058813629682819,47.82609322707957,56.65233315605669,-0.051374602903024424,-0.6739958841921663,-3.2423721241730306,-3.381573951014346,7.161717013084398,1.4899978637695312,1.282067007397913,0.5530014038085938,-1.4823719345883575,2.588374742205545,-0.46468526538988897,1.5706880730070765,-2.7697639278153616,48.40995972329309,-6.646321327859518,1.017686669198476,5,0.0449981689453125,-2.305004119873047,-3.847501754760742,-3.3300018310546875,2.029998779296875,2,0.03676021908509064,-1.2352993975024964,82.43000030517578,4.4222644196534535,82.77999877929688,1.674443981157016,82.33000183105469,0.03676021908509064
4489,2014-05-22,83.0,83.26000213623047,82.61000061035156,83.05000305175781,1382189.0,0.0003615617555201567,1.7659567560548017,-0.060979354106383575,44.965097253800046,54.360266715172884,0.015930053711116443,-0.615026613512299,-3.2218491933789153,-3.348808107634568,6.902433486015541,0.6500015258789062,1.3601096724004975,0.506500244140625,-1.4937142199239162,2.506714708205166,-0.4936069878916385,1.5066074761728885,-2.630572186620711,84.33725526243221,31.8114631040996,1.0001072320322677,5,0.0149993896484375,-2.335002899169922,-4.269998550415039,-3.3600006103515625,1.6399993896484375,3,0.04855420216020323,1.8113434339799186,82.97000122070312,-1.2352993975024964,82.43000030517578,4.4222644196534535,82.77999877929688,0.04855420216020323
4490,2014-05-23,83.08000183105469,83.2300033569336,82.48999786376953,83.19999694824219,1596906.0,0.0009638774825866392,7.221920827328982,2.3997558742752516,62.1951345584465,54.04377147092125,0.04227271060238991,-0.6487433525296069,-3.2619310533656574,-3.3817083434886968,7.163323713186727,0.7400054931640625,1.3514868737742205,0.5360019683837862,-1.4701833199290633,2.5421872566966357,-0.4670906757726385,1.539094612540211,-2.5481511180035454,89.15663204338634,31.95639811088919,1.0030926441564254,5,-0.06500244140625,-2.4150047302246094,-4.472501754760742,-3.44000244140625,1.9499969482421875,4,0.051516594667395,1.7659567560548017,83.0,1.8113434339799186,82.97000122070312,-1.2352993975024964,82.43000030517578,0.051516594667395
4491,2014-05-26,83.7699966430664,83.94999694824219,83.30999755859375,83.6500015258789,1320071.0,0.008305185325041764,1.6666878596178911,-1.0,75.42855398995536,55.962532817458474,-0.676540931392438,-1.1977368016320895,-3.8538408050991677,-4.012766215637527,7.596001465249056,0.8699951171875,1.1302805916832739,1.097496795654294,-0.8751680625051392,3.0701616538137273,0.1111643665745845,2.0838292247340036,-3.0822199463302837,92.34040757226015,27.55872575668144,0.9863324290797153,5,-0.7549972534179688,-2.759998321533203,-5.212497711181641,-4.129997253417969,1.5900039672851562,0,0.035931744739774896,7.221920827328982,83.08000183105469,1.7659567560548017,83.0,1.8113434339799186,82.97000122070312,0.035931744739774896
4492,2014-05-27,84.44000244140625,84.44999694824219,83.36000061035156,83.5999984741211,2097067.0,0.007998159546247274,1.53489589340052,7.000317904374365,74.09639454039267,57.57485628279146,-1.3383597955908186,-1.7196328334526925,-4.340517098469107,-4.60161713880143,8.156050730877377,1.089996337890625,0.9868381905482693,1.6175025939941463,-0.415861075883484,3.6508662638717766,0.6008207590553241,2.6341844289329686,-3.602536800332544,99.64931536186103,30.116035959885664,1.0166818349388174,5,-1.4150047302246094,-3.0750045776367188,-5.882503509521484,-4.8000030517578125,1.399993896484375,1,0.024632806034124544,1.6666878596178911,83.7699966430664,7.221920827328982,83.08000183105469,1.7659567560548017,83.0,0.024632806034124544
4493,2014-05-28,84.80999755859375,84.80999755859375,84.08000183105469,84.44000244140625,1837084.0,0.00438175161641241,2.9459749257670738,0.4404682972906695,70.64844638983858,59.33772893247209,-1.7129065983539533,-2.0365241100051037,-4.553275595506705,-4.890515774174602,8.444853569352173,0.7299957275390625,0.7836540502224238,1.8874977111816378,-0.331519992840299,4.1065154152035745,0.7779888591706623,2.9970065631926133,-3.7557800390899416,100.0,27.94703904958854,1.109508852010971,5,-1.6049995422363281,-2.779998779296875,-6.5449981689453125,-5.1699981689453125,2.3300018310546875,2,0.014267175089077044,1.53489589340052,84.44000244140625,1.6666878596178911,83.7699966430664,7.221920827328982,83.08000183105469,0.014267175089077044
4494,2014-05-29,84.7300033569336,84.87999725341797,84.25,84.66000366210938,994191.0,-0.0009432166485430216,2.4055057222394063,0.18919086110194655,69.49157145000027,60.956135999868565,-1.551512529045766,-1.9543435068509183,-4.342746612998752,-4.726671848907557,8.286408732484073,0.6299972534179688,0.7154760141775398,1.7425033569335966,-0.6111813148186371,4.09618802868583,0.5656610210574797,2.9193456928097135,-3.3753234343025866,93.72410314688663,23.688740984430027,1.1768423358761144,5,-1.4900054931640625,-2.6650047302246094,-5.950004577636719,-5.090003967285156,2.3199996948242188,3,0.0031865529608090526,2.9459749257670738,84.80999755859375,1.53489589340052,84.44000244140625,1.6666878596178911,83.7699966430664,0.0031865529608090526
4495,2014-05-30,84.47000122070312,84.94999694824219,84.12999725341797,84.9000015258789,1815878.0,-0.00306859584479402,2.094390142081852,-6.142888283378746,59.52850607653982,61.3774942532398,-1.0683797597042997,-1.7477188753882444,-3.9525395990521446,-4.4170116178065655,7.6692471527640675,0.8199996948242188,0.6022591247639895,1.4595012664794922,-0.9447020299250255,3.86370456288401,0.25739961827723334,2.661602914681751,-2.762789564993426,70.73195694042556,3.835159475183616,1.2021016482022615,5,-1.1950035095214844,-2.3700027465820312,-5.182500839233398,-4.8300018310546875,1.5999984741210938,4,0.002012527127839725,2.4055057222394063,84.7300033569336,2.9459749257670738,84.80999755859375,1.53489589340052,84.44000244140625,0.002012527127839725
4496,2014-06-02,84.5,85.0,84.26000213623047,84.88999938964844,1425829.0,0.00035514122011792715,1.4262200765440127,0.9069746810737922,59.88261764736622,62.67360168149101,-0.9261309526060586,-1.6064794344410416,-3.861228489027667,-4.38837085827285,8.410682805631426,0.7399978637695312,0.5974963286685124,1.3284999847412138,-1.0183444702879285,3.675344439770356,0.15507775722663553,2.501922212255792,-2.403654109186405,69.5121837754352,4.576604041122778,1.1734222275145734,6,-1.2000007629394531,-2.375,-4.892499923706055,-4.8600006103515625,0.19000244140625,0,0.006272174902921535,2.094390142081852,84.47000122070312,2.4055057222394063,84.7300033569336,2.9459749257670738,84.80999755859375,0.006272174902921535
4497,2014-06-03,84.86000061035156,84.86000061035156,84.0999984741211,84.68000030517578,1629883.0,0.004260362252681116,7.444453863434069,-0.4615399663523612,61.10057502880935,64.14854410390542,-1.011563386521516,-1.6867313522061949,-4.070668132042002,-4.666605292753545,9.030160503368009,0.7600021362304688,0.6713266670404039,1.456000518798831,-0.5524498156645166,3.4644508532621785,0.4517753515671643,2.4602256860304976,-2.3571431442518644,84.78264475146369,21.010268889049968,1.0042251672316727,6,-1.1150016784667969,-2.7350006103515625,-5.252500534057617,-5.220001220703125,0.6399993896484375,1,0.005892057464102818,1.4262200765440127,84.5,2.094390142081852,84.47000122070312,2.4055057222394063,84.7300033569336,0.005892057464102818
4498,2014-06-04,85.08999633789062,85.3499984741211,84.66999816894531,84.88999938964844,2180182.0,0.002710296086316566,-1.125002980235081,1.111092273131861,69.27716565349544,66.8498850372049,-1.0160628132591256,-1.700701901103514,-4.160767489432658,-4.82352499012346,9.454952792873206,0.6800003051757812,0.7166670967886972,1.4934963226318416,-0.37476765239425447,3.3617602976579377,0.5593643351187865,2.4276283101448968,-2.237538917044887,79.1998291015625,13.4819979425029,0.93413198751305,6,-1.1699981689453125,-2.789997100830078,-5.48249626159668,-5.4499969482421875,-1.6699981689453125,2,0.008814197112217093,7.444453863434069,84.86000061035156,1.4262200765440127,84.5,2.094390142081852,84.47000122070312,0.008814197112217093
4499,2014-06-05,85.43000030517578,85.94999694824219,84.55999755859375,85.01000213623047,2921844.0,0.003995815982116291,-1.1060479955611042,2.100022888532845,84.59828917185087,69.33912443869428,-1.0897173257512378,-1.8986225771821097,-4.305682969016033,-5.0891709233768125,10.703573332860719,1.3899993896484375,0.9193970303781072,1.6815002441406222,-0.26642432518757175,3.629424813468816,0.7075379594765252,2.655462528804719,-2.1779363158059795,71.89205016434141,0.08974271848003923,0.9739622846640955,6,-0.8000030517578125,-2.8300018310546875,-5.752500534057617,-5.790000915527344,-2.0800018310546875,3,0.020016376897625365,-1.125002980235081,85.08999633789062,7.444453863434069,84.86000061035156,1.4262200765440127,84.5,0.020016376897625365
4500,2014-06-06,85.86000061035156,85.94000244140625,84.87999725341797,85.43000030517578,2142796.0,0.0050333642003947965,2.59321376385243,1.0238147138964577,84.52923466420336,70.3503111802774,-1.2112838364026572,-2.16972319834764,-4.575096987665589,-5.442835267410203,12.019670878354807,1.0600051879882812,1.1179590575890472,1.9400005340576172,-0.11990217012917981,3.999903238244414,0.9100491819642258,2.9699518861510086,-2.1223086883847344,95.13532907461554,18.718239597058613,1.0299513520933974,6,-1.2050018310546875,-3.2600021362304688,-5.590002059936523,-6.220001220703125,-1.4599990844726562,4,0.013859800057615779,-1.1060479955611042,85.43000030517578,-1.125002980235081,85.08999633789062,7.444453863434069,84.86000061035156,0.013859800057615779
4501,2014-06-09,86.0999984741211,86.23999786376953,85.6500015258789,86.0,1076569.0,0.0027952231780044023,2.105266328026181,0.23255442593282588,92.18397578232151,72.3600424293806,-1.2136406046264199,-2.324106598149484,-4.678712551947555,-5.614066586879474,12.848422303740836,0.589996337890625,1.3761561573378316,2.0499984741210966,-0.2161454481477847,4.316142396389978,0.9169265129866488,3.1830704352555443,-1.964091647424695,93.45797058047587,10.626622653637398,1.133071961134444,6,-0.9399986267089844,-3.354999542236328,-5.1399993896484375,-6.459999084472656,-2.5199966430664062,0,-0.0003484178841871577,2.59321376385243,85.86000061035156,-1.1060479955611042,85.43000030517578,-1.125002980235081,85.08999633789062,-0.0003484178841871577
4502,2014-06-10,85.87000274658203,86.1500015258789,85.55999755859375,86.12000274658203,2062571.0,-0.0026712628526722737,2.8065071864540263,-2.5000381475547417,85.89123541864562,74.05368565480362,-0.8487193258401078,-2.009703200182429,-4.325412607548515,-5.328876948918918,13.361247032393447,0.5900039672851562,1.4698188726280819,1.701002502441412,-0.6879534798785159,4.08995848476134,0.5065245112814551,2.8954804936013687,-1.313277712471006,77.9764851204127,-8.82852523176119,1.1944779911599614,6,-0.7000045776367188,-3.1250038146972656,-4.455005645751953,-6.230003356933594,-0.9599990844726562,1,-0.013741705688052441,2.105266328026181,86.0999984741211,2.59321376385243,85.86000061035156,-1.1060479955611042,85.43000030517578,-0.013741705688052441
4503,2014-06-11,85.70999908447266,86.2300033569336,85.37999725341797,85.69000244140625,1837100.0,-0.0018633242924374072,-1.6562399418265048,-0.079986572265625,82.49406753767593,75.49840744232313,-0.6119810989034846,-1.7819696472490705,-4.080429820241818,-5.12203302475902,13.999553662326608,0.850006103515625,1.4115743953750837,1.4399990081787166,-1.0330130042604821,3.9130110206179154,0.20349300195911724,2.676505014398316,-0.8166194844299355,68.45245934396301,-17.893685702135713,1.2365060062196007,6,-0.5400009155273438,-2.9650001525878906,-4.262500762939453,-6.069999694824219,-2.0800018310546875,2,-0.0024501118506101704,2.8065071864540263,85.87000274658203,2.105266328026181,86.0999984741211,2.59321376385243,85.86000061035156,-0.0024501118506101704
4504,2014-06-12,86.19999694824219,86.3499984741211,85.55000305175781,85.70999908447266,2643833.0,0.005716927651423731,1.0253025196287675,24.504006104540252,84.061181926611,78.22426031455325,-0.9739534760177122,-2.1432122133409024,-4.486706785828659,-5.567773670095107,14.480244735901493,0.7999954223632812,1.3430479890187712,1.7784969329834013,-0.7805256626823933,4.337519528649196,0.498985635150504,3.0580082308162986,-1.0372936954541103,89.79582303971434,3.647997401105542,1.2795112978328989,6,-0.9749984741210938,-2.5049972534179688,-4.914999008178711,-6.55999755859375,-2.8499984741210938,3,-0.032250567026888555,-1.6562399418265048,85.70999908447266,2.8065071864540263,85.87000274658203,2.105266328026181,86.0999984741211,-0.032250567026888555
4505,2014-06-13,85.5,85.95999908447266,84.93000030517578,85.9000015258789,1855179.0,-0.008120614536245241,2.9615593409334333,-0.81633320358116,68.84539883215125,79.22012489064048,-0.12570556146744138,-1.258051121704085,-3.7106863679007205,-4.839116005043948,15.287066394073651,1.2699966430664062,1.2807098002814001,0.9200000762939453,-1.4814112283727923,3.321411380960683,-0.2807055760394235,2.120705728627314,0.8499984741210938,40.14087533983086,-43.35548881190007,1.2007056523333712,6,-0.27500152587890625,-1.5250015258789062,-4.215002059936523,-5.8600006103515625,-3.5699996948242188,4,-0.025146216676946276,1.0253025196287675,86.19999694824219,-1.6562399418265048,85.70999908447266,2.8065071864540263,85.87000274658203,-0.025146216676946276
4506,2014-06-16,85.16999816894531,85.72000122070312,85.0199966430664,85.16999816894531,1692428.0,-0.0038596705386513275,-3.6666497126290625,-0.0,58.58821586417116,78.94097387234734,0.345682343961883,-0.7797965098583859,-3.295645054818067,-4.475854254215108,16.31426080136537,0.7000045776367188,1.2247908447232732,0.4704982757568388,-1.7873384235148677,2.7283349750285453,-0.6584200738790145,1.599416625392692,1.1800003051757812,16.90127980571883,-61.88527453698468,1.1289183496358512,6,0.2849998474121094,-1.1949996948242188,-3.885000228881836,-5.529998779296875,-2.089996337890625,0,-0.009040702825178215,2.9615593409334333,85.5,1.0253025196287675,86.19999694824219,-1.6562399418265048,85.70999908447266,-0.009040702825178215
4507,2014-06-17,86.11000061035156,86.19000244140625,85.30000305175781,85.38999938964844,1731739.0,0.011036778931727165,1.0227146622277707,100.0,63.485531035225065,78.29745891476175,-0.4451758183066943,-1.5072439240431805,-4.12697075272834,-5.369128761245648,17.534614362128824,1.0200042724609375,1.2992591448848998,1.2265007019042997,-0.8446769414245381,3.2976783452331375,0.19091188023988082,2.2620895235687186,0.21159790039062898,83.09872019428117,6.706546175501373,1.035588821664418,6,-0.6550025939941406,-2.1350021362304688,-4.825002670288086,-6.470001220703125,-2.5400009155273438,1,-0.029381009886936815,-3.6666497126290625,85.16999816894531,2.9615593409334333,85.5,1.0253025196287675,86.19999694824219,-0.029381009886936815
4508,2014-06-18,86.0199966430664,86.66000366210938,86.0,86.16000366210938,1702793.0,-0.0010452208413331832,-6.333361590302208,-0.19445386343406942,63.3539627028581,75.93697819598476,-0.23398402443120858,-1.2406340993299239,-3.950951209628613,-5.2016292351378866,18.59398808228418,0.660003662109375,1.3779288492324042,0.9839969635009709,-0.9377053487074676,2.9056992757094093,0.023145807396744544,1.9448481196051972,-1.089996337890625,63.005446406914956,-10.731927877645347,0.960851156104222,6,-0.24999618530273438,-1.8899955749511719,-4.73499870300293,-6.379997253417969,-3.6699981689453125,2,-0.012903894725349363,1.0227146622277707,86.11000061035156,-3.6666497126290625,85.16999816894531,2.9615593409334333,85.5,-0.012903894725349363
4509,2014-06-19,87.02999877929688,87.56999969482422,86.66999816894531,86.9000015258789,2349813.0,0.011741480767796242,-2.050832115655671,-0.9285052585690153,72.93903869660451,74.64917864402935,-1.1098735969993783,-2.0377132034297176,-4.800820799016037,-6.124282568160012,19.82954758670581,1.5500030517578125,1.45567848259401,1.7924991607665959,-0.07467755096932649,3.6596758725025182,0.8589108048986276,2.726087516634564,-2.0653984069824247,79.54541513741583,5.203655822307638,0.9335883558679635,6,-0.779998779296875,-2.4449996948242188,-5.745000839233398,-7.3899993896484375,-6.659996032714844,3,-0.039067006475561605,-6.333361590302208,86.0199966430664,1.0227146622277707,86.11000061035156,-3.6666497126290625,85.16999816894531,-0.039067006475561605
4510,2014-06-20,87.36000061035156,88.27999877929688,86.8499984741211,87.19999694824219,8315314.0,0.0037918170249726657,-2.325579744859034,1.230823405129409,74.31971288588096,72.66426054442485,-1.3463023792346007,-2.1403653446734836,-4.975159518165441,-6.388399881612884,21.37259643096425,1.4300003051757812,1.4887613023093138,1.908501052856451,0.10240311147683201,3.71459899423607,1.0054520821666415,2.8115500235462605,-2.291184265136721,71.77921576428463,-3.042360331605977,0.9030489706898063,6,-0.7550010681152344,-2.420001983642578,-6.107501983642578,-7.755001068115234,-7.090003967285156,4,-0.04590203878450194,-2.050832115655671,87.02999877929688,-6.333361590302208,86.0199966430664,1.0227146622277707,86.11000061035156,-0.04590203878450194
4511,2014-06-23,86.77999877929688,87.58999633789062,86.54000091552734,87.5,1906759.0,-0.0066392150526835,1.3333389847750161,-4.499904634751097,65.73767416264351,70.4249759604246,-0.7372258279174844,-1.3948122723290055,-4.229807145288021,-5.743141657194926,22.408411837033505,1.0499954223632812,1.4158555643836621,1.1779991149902287,-0.5374970638948895,2.893495293875347,0.3202510255476625,2.035747204432795,-1.518511488037106,49.664357363400356,-22.91004142281993,0.8577480894425604,6,-0.17499923706054688,-1.8400001525878906,-5.527500152587891,-7.174999237060547,-5.720001220703125,0,-0.055888436763589344,-2.325579744859034,87.36000061035156,-2.050832115655671,87.02999877929688,-6.333361590302208,86.0199966430664,-0.055888436763589344
4512,2014-06-24,86.5199966430664,87.20999908447266,86.16999816894531,87.12000274658203,2162788.0,-0.0029961067053217993,1.6666731875268985,0.8333403975755521,61.66392647917229,68.11051584281309,-0.4194337685616176,-1.0234660384001302,-3.819218407065023,-5.430388603713411,23.040907575452735,1.0400009155273438,1.3061568172823996,0.8139972686767578,-0.8564937418343135,2.484488279187829,-0.02124823657878494,1.6492427739323006,-1.0773986625244163,22.806882520646223,-46.908219034052806,0.8352455052555385,6,0.08500289916992188,-1.5799980163574219,-5.267498016357422,-6.914997100830078,-6.689994812011719,1,-0.039759534737423,1.3333389847750161,86.77999877929688,-2.325579744859034,87.36000061035156,-2.050832115655671,87.02999877929688,-0.039759534737423
4513,2014-06-25,86.0199966430664,86.73999786376953,85.95999908447266,86.22000122070312,2359588.0,-0.005779010857602351,-3.874997019764919,0.3333375718427343,54.68994861991839,64.84704547540281,0.14434295165160904,-0.4513067609287873,-3.116855159827807,-4.876816121503424,23.40754661953429,0.779998779296875,1.1252489145305162,0.25349731445312784,-1.3672650901965682,1.8742597191028239,-0.5568838878717202,1.0638785167779758,-0.40715461459912206,2.5861020037028877,-64.09197569041665,0.8103812023248482,6,0.5850028991699219,-1.0799980163574219,-4.319997787475586,-6.414997100830078,-8.379997253417969,2,-0.028481714064792052,1.6666731875268985,86.5199966430664,1.3333389847750161,86.77999877929688,-2.325579744859034,87.36000061035156,-0.028481714064792052
4514,2014-06-26,85.0,86.5,84.7300033569336,86.5,2161281.0,-0.011857668947591438,1.3599955240885417,7.499828342551974,43.75,62.05866782738599,1.0909435396448401,0.6218363521136894,-1.9211956832378974,-3.7840449248756443,23.281042072545798,1.7699966430664062,0.9774029254923136,-0.7799991607666072,-2.368589305692595,0.8085909841593804,-1.5742942332296082,0.01429591169639366,3.279998779296875,7.605549048473582,-53.18135037474818,0.7942950724629965,6,1.5050010681152344,0.3849983215332031,-3.160001754760742,-5.395000457763672,-8.959999084472656,3,-0.031176488539751857,-3.874997019764919,86.0199966430664,1.6666731875268985,86.5199966430664,1.3333389847750161,86.77999877929688,-0.031176488539751857
4515,2014-06-27,84.63999938964844,85.30999755859375,84.31999969482422,84.76000213623047,2156637.0,-0.004235301298253669,-1.605250213321287,0.0800018310546875,39.57144647713091,59.945693451048186,1.4707937505881432,1.049009044124091,-1.346441185597385,-3.33027029273309,23.11972414109096,0.9899978637695312,0.8378904867200703,-1.1484996795654325,-2.7091505887728857,0.41215122964202067,-1.9288251341691591,-0.36817422496170593,3.5689994812011747,9.785933435214242,-44.932214283054215,0.7803254546037233,6,1.6599998474121094,0.7449989318847656,-2.8000011444091797,-5.034999847412109,-9.900001525878906,4,-0.05044892100493836,1.3599955240885417,85.0,-3.874997019764919,86.0199966430664,1.6666731875268985,86.5199966430664,-0.05044892100493836
4516,2014-06-30,85.02999877929688,85.76000213623047,84.69999694824219,84.93000030517578,2713276.0,0.004607743294668953,-2.7856977425375677,-0.8333015449170322,44.134059758523655,57.79552997585914,1.1832817336319579,0.7386211856320699,-1.5478663169734261,-3.624233932536029,23.050995923637156,1.1200027465820312,0.6366227937355688,-0.7850002288818416,-2.2696796300416366,0.6996791722779534,-1.5273399294617462,-0.042660528301937006,3.0234401245117226,24.567447557801255,-26.084714524283367,0.7423397005799007,6,1.2700004577636719,0.7649993896484375,-3.190000534057617,-5.424999237060547,-10.040000915527344,0,-0.05598026819435209,-1.605250213321287,84.63999938964844,1.3599955240885417,85.0,-3.874997019764919,86.0199966430664,-0.05598026819435209
4517,2014-07-01,85.36000061035156,85.43000030517578,84.7300033569336,85.27999877929688,1507431.0,0.0038810047723421004,5.363573311138854,0.8000305180437934,47.612564649407396,56.04648574769795,0.8221636279899514,0.472209135156362,-1.7231581946765857,-3.8795761077537634,23.1359448180452,0.6999969482421875,0.5756812686093724,-0.4799983978271456,-1.912904755531244,0.9529079598769528,-1.1964515766791948,0.23645478102490358,2.544100725097664,42.975276959841615,-5.2011550396302155,0.7164531788520524,7,0.9399986267089844,0.45999908447265625,-3.347501754760742,-5.755001068115234,-10.400001525878906,1,-0.0503749182405272,-2.7856977425375677,85.02999877929688,-1.605250213321287,84.63999938964844,1.3599955240885417,85.0,-0.0503749182405272
4518,2014-07-02,85.83999633789062,85.91000366210938,85.37000274658203,85.68000030517578,1490070.0,0.0056231926441767666,2.5998779340335174,1.9999046347510967,47.54098189792464,53.22447943673353,0.3508447958138703,0.05405383485523885,-2.1122119149515584,-4.291741739178065,23.0308301854459,0.5500030517578125,0.6163316793243467,-0.03750267028809162,-1.42634307920369,1.3513377386275067,-0.7319228747458908,0.6569175341697076,1.920740931933608,69.72460689375195,25.705140993768673,0.6944202044577977,7,0.4600028991699219,0.34000396728515625,-3.644998550415039,-6.234996795654297,-11.339996337890625,2,-0.070013918490617,5.363573311138854,85.36000061035156,-2.7856977425375677,85.02999877929688,-1.605250213321287,84.63999938964844,-0.070013918490617
4519,2014-07-03,87.13999938964844,87.41999816894531,85.87999725341797,86.0199966430664,1985801.0,0.015144490997420768,-1.1999989100876836,7.000190739592771,60.35351394674075,51.67267955460684,-1.0414313796731989,-1.17132634523864,-3.2997784939414885,-5.507683041600828,22.91029194805819,1.5800018310546875,0.5869867295290874,1.1770004272460994,-0.30337052679156784,2.6573713812837667,0.4368149502272729,1.917185904264926,0.483108377175796,90.96777686717218,44.53857587375067,0.7401854770188309,7,-1.1850013732910156,-0.9500007629394531,-4.522500991821289,-7.409999847412109,-13.19000244140625,3,-0.10901996863140362,2.5998779340335174,85.83999633789062,5.363573311138854,85.36000061035156,-2.7856977425375677,85.02999877929688,-0.10901996863140362
4520,2014-07-04,87.05000305175781,87.54000091552734,87.05000305175781,87.22000122070312,1392653.0,-0.0010327787298712865,-4.764742841755678,-0.15178370719545506,62.23960247716648,51.28400492288717,-1.1175554535837762,-1.0409784125965302,-3.115415955559712,-5.360758382501274,22.809823999457205,0.48999786376953125,0.5647550337459393,1.0275039672851562,-0.5291307433799375,2.58413867795025,0.24918661195260938,1.8058213226177031,-2.7300033569335938,82.7465781944687,31.23635281208057,0.7783173553325475,7,-1.1200027465820312,-0.8600044250488281,-4.397504806518555,-7.285003662109375,-11.340003967285156,4,-0.1264790551435615,-1.1999989100876836,87.13999938964844,2.5998779340335174,85.83999633789062,5.363573311138854,85.36000061035156,-0.1264790551435615
4521,2014-07-07,86.06999969482422,87.12999725341797,85.81999969482422,86.97000122070312,1644645.0,-0.01125793592851354,1.147548262427536,5.29418364599228,49.74092700990338,49.95922720407951,-0.2781022415218217,-0.0667605710760597,-2.022441416232894,-4.337409997841803,22.06938449001403,1.30999755859375,0.35866803757367904,0.04900054931640341,-1.5073775242806562,1.605378622913463,-0.7291884874821335,0.8271895861149403,-1.6855999755859443,47.68674384760747,0.1651351184897365,0.7781890367985314,7,-0.1399993896484375,0.11999893188476562,-3.3825016021728516,-5.56500244140625,-11.730003356933594,0,-0.1316370613596739,-4.764742841755678,87.05000305175781,-1.1999989100876836,87.13999938964844,2.5998779340335174,85.83999633789062,-0.1316370613596739
4522,2014-07-08,84.69000244140625,86.56999969482422,84.69000244140625,86.29000091552734,2164022.0,-0.01603342928210738,-1.3499988079059677,1.7777730682829653,42.619345802860224,48.61804911329527,0.9107909441209898,1.2862479394697317,-0.5509167261726873,-2.932669657722954,21.059566194169026,1.8799972534179688,0.0565485162820778,-1.2719966888427763,-2.9380741900858567,0.3940808124003041,-2.1050354394643165,-0.4389579382212361,-0.24249069824219305,0.0,-43.6808465614905,0.8330387506215408,7,1.2399978637695312,1.4999961853027344,-1.9775028228759766,-4.160003662109375,-8.650001525878906,1,-0.11453541501959197,1.147548262427536,86.06999969482422,-4.764742841755678,87.05000305175781,-1.1999989100876836,87.13999938964844,-0.11453541501959197
4523,2014-07-09,85.5,85.79000091552734,84.76000213623047,84.83000183105469,1540751.0,0.009564264201717965,-1.5432145279180167,-0.4187492549412298,41.316690106205364,48.34768134731809,0.02154001744693801,0.48455447642338356,-1.3022533027481131,-3.7329217725275186,20.21102998785372,1.0999984741210938,-0.14452578475557232,-0.45149917602539347,-2.1268845571878074,1.2238862051370205,-1.2891918666066005,0.3861935145558135,-0.9906384733886711,28.420982184684984,-10.280271769221304,0.8376926905812059,7,0.43000030517578125,0.7999992370605469,-2.565000534057617,-4.970001220703125,-9.580001831054688,2,-0.12327486450909175,-1.3499988079059677,84.69000244140625,1.147548262427536,86.06999969482422,-4.764742841755678,87.05000305175781,-0.12327486450909175
4524,2014-07-10,83.41999816894531,85.56999969482422,83.36000061035156,85.19999694824219,2713376.0,-0.024327506795961296,-1.3263222987841115,-2.656721856566991,31.344681097014714,47.43359630508296,2.071711654141822,2.472366613384736,0.7934615700682599,-1.65022077024868,19.54612323946982,2.2099990844726562,-0.3637759634119675,-2.392501068115237,-4.4078724393317685,-0.3771296968987059,-3.400186753723503,-1.3848153825069716,4.120002746582031,1.4353481869238027,-31.715192429086265,1.0076856856082648,7,2.0300025939941406,2.4000015258789062,-0.3099994659423828,-2.7150001525878906,-8.739997863769531,3,-0.10692877445142346,-1.5432145279180167,85.5,-1.3499988079059677,84.69000244140625,1.147548262427536,86.06999969482422,-0.10692877445142346
4525,2014-07-11,83.3499984741211,83.9800033569336,82.8499984741211,83.55000305175781,2001402.0,-0.0008391236677139924,1.13207424947998,0.11236219932449809,32.93531409206747,46.189291231032264,2.167407265141975,2.5012766394419117,0.8599868197000831,-1.5847674253148938,19.706129986452208,1.1300048828125,-0.5128724915960277,-2.3550006866455107,-4.650456485202653,-0.059544888088368,-3.502728585924089,-1.2072727873669322,4.106402435302741,11.682246322559484,-18.57886420185281,1.147727899278574,7,1.845001220703125,2.2150001525878906,0.2649993896484375,-2.345001220703125,-7.150001525878906,4,-0.11277746488258744,-1.3263222987841115,83.41999816894531,-1.5432145279180167,85.5,-1.3499988079059677,84.69000244140625,-0.11277746488258744
4526,2014-07-14,84.4000015258789,84.63999938964844,83.11000061035156,83.66000366210938,1432175.0,0.01259751734829151,1.5082078958394567,-3.6999046347510967,40.2214214326938,45.368053095841866,1.1383509324685406,1.4657809706966844,-0.09335155276318119,-2.635173367584443,19.67969711969949,1.529998779296875,-0.47727388705293095,-1.2664978027343778,-3.6247065479771123,1.0917109425083567,-2.445602175355745,-0.0873934301130106,2.8721432861328253,41.66673503039451,10.030510840455655,1.1791043726213664,7,0.7949981689453125,1.1649971008300781,-0.7725028991699219,-3.3950042724609375,-7.94000244140625,0,-0.1029621123732054,1.13207424947998,83.3499984741211,-1.3263222987841115,83.41999816894531,-1.5432145279180167,85.5,-0.1029621123732054
4527,2014-07-15,83.58000183105469,84.37999725341797,83.19999694824219,84.30000305175781,1874713.0,-0.009715636018949425,1.6818504967834786,-0.9729774313610261,39.0681197159075,44.42662396450663,1.8766551528399162,2.1992793307871636,0.8502719352820804,-1.8122056317604915,19.257448497516005,1.2000045776367188,-0.39454320528288633,-1.9599975585937557,-4.4836619385825,0.5636668213949889,-3.221829748588135,-0.6981653685993763,3.5152571274414157,24.830025535095185,-10.047890894119892,1.2618321899943736,7,1.6149978637695312,1.9849967956542969,0.37249755859375,-2.1850013732910156,-7.370002746582031,1,-0.1105528271205527,1.5082078958394567,84.4000015258789,1.13207424947998,83.3499984741211,-1.3263222987841115,83.41999816894531,-0.1105528271205527
4528,2014-07-16,84.91000366210938,84.91000366210938,83.66000366210938,83.7699966430664,1755687.0,0.015912919381637414,1.1929689539093713,-1.583340397575552,49.607688193928944,43.23264332530532,0.44796955591839094,0.8241083065992996,-0.37130752963898317,-3.1303576983746666,18.287428830307466,1.3300018310546875,-0.3437039067652705,-0.5744960784912081,-3.102531807375712,1.9535396503932958,-1.83851394293346,0.6895217859510439,2.0154448770117313,75.73545086335535,35.86248725981857,1.26401786444225,7,0.28499603271484375,0.6549949645996094,-0.9525051116943359,-3.4050064086914062,-7.510002136230469,2,-0.10446357748233404,1.6818504967834786,83.58000183105469,1.5082078958394567,84.4000015258789,1.13207424947998,83.3499984741211,-0.10446357748233404
4529,2014-07-17,83.62999725341797,84.62999725341797,83.33000183105469,84.3499984741211,1974047.0,-0.015074859892658332,1.0312447845886084,-0.631576129511521,45.92412605304366,41.41981261151389,1.3161267848764737,1.9355726785981062,0.9674092347464693,-1.863228654369891,16.714831678114262,1.5800018310546875,-0.3799362343999917,-1.684502410888669,-4.232140894227996,0.8631360724506578,-2.9583216525583396,-0.4106831692189985,3.13243328310314,37.8639230544167,-5.574642165266347,1.2738192416696665,7,1.3600006103515625,1.9350013732910156,0.3275012969970703,-2.125,-6.8600006103515625,3,-0.09219178928237437,1.1929689539093713,84.91000366210938,1.6818504967834786,83.58000183105469,1.5082078958394567,84.4000015258789,-0.09219178928237437
4530,2014-07-18,83.3499984741211,83.4000015258789,82.5199966430664,83.30000305175781,4020849.0,-0.0033480663457206017,10.733279080413,-0.06943796888907727,43.159611447813546,40.688555326837246,1.1354948104804947,2.0024135022487712,1.302785693451952,-1.5949920609086234,14.826396926331132,1.1100006103515625,-0.46722752715103866,-1.7640010833740263,-4.264564333517583,0.7365621667695308,-3.014282708445805,-0.5137194583022477,3.2559347799040097,34.728008095434184,-10.639195085558292,1.2502816250717794,7,1.1949996948242188,2.049999237060547,1.1100006103515625,-1.7900009155273438,-4.6699981689453125,4,-0.10401917609677236,1.0312447845886084,83.62999725341797,1.1929689539093713,84.91000366210938,1.6818504967834786,83.58000183105469,-0.10401917609677236
4531,2014-07-21,81.93000030517578,83.52999877929688,81.80999755859375,83.45999908447266,2359334.0,-0.01703657102508771,1.0598839599798986,-30.602777353883717,37.172776362919436,40.0833809446216,2.1305232451609157,3.204740593004459,2.728308241067367,-0.20678866025997422,13.395012162815062,1.720001220703125,-0.8346328396369813,-2.9414993286132756,-5.690166077942635,-0.19283257928391606,-4.315832703277962,-1.5671659539485887,4.430776752191804,3.8710487197408967,-40.07205515685133,1.3743333746646829,7,1.8699989318847656,3.1149978637695312,2.6699981689453125,-0.37000274658203125,-2.4300003051757812,0,-0.06993779245197451,10.733279080413,83.3499984741211,1.0312447845886084,83.62999725341797,1.1929689539093713,84.91000366210938,-0.06993779245197451
4532,2014-07-22,83.08000183105469,83.1500015258789,82.37999725341797,82.83999633789062,2027216.0,0.014036391085015643,3.052601991647928,-0.15686646055649744,40.17096571556504,39.95607823455045,0.8136947797865588,1.8802086677709724,1.597630560863422,-1.3533200382265989,12.348567401278302,1.220001220703125,-1.2193886352046661,-1.6194980621337862,-4.364341880599284,1.1253457563317113,-2.991919971366528,-0.24707615290104457,2.9167128664109896,40.96779909628769,0.27407247155235837,1.3724219092327476,7,0.6099967956542969,1.964996337890625,1.6349964141845703,-1.5200042724609375,-3.8100051879882812,1,-0.07968226529464906,1.0598839599798986,81.93000030517578,10.733279080413,83.3499984741211,1.0312447845886084,83.62999725341797,-0.07968226529464906
4533,2014-07-23,83.56999969482422,83.66999816894531,82.97000122070312,83.2699966430664,1985026.0,0.0058979038633864,1.79998779296875,1.2499841057918495,36.50794108471163,40.529773788739,0.02361960555712983,1.261953110394046,1.1266010448003954,-1.8596365327322246,11.332076674001485,0.6999969482421875,-1.430125819395954,-1.0070003509521541,-3.7222295579580873,1.708228856053779,-2.3646149544551207,0.35061425255081247,2.0917776315316985,62.411430024646734,26.91719938608032,1.3576146035029668,7,-0.20999908447265625,1.4749984741210938,1.144998550415039,-2.0100021362304688,-5.489997863769531,2,-0.08806988916152159,3.052601991647928,83.08000183105469,1.0598839599798986,81.93000030517578,10.733279080413,83.3499984741211,-0.08806988916152159
4534,2014-07-24,82.3499984741211,82.69000244140625,80.5999984741211,81.80000305175781,4487390.0,-0.014598554806249275,2.3983711597268313,1.8332994252581252,33.63509094434956,40.6075267723259,1.2023161217578036,2.396092441109033,2.3685490353809087,-0.6081272459447433,12.095779424478335,2.970001220703125,-1.5048468219798536,-2.094501495361328,-4.976339814204266,0.7873368234816098,-3.535420654782797,-0.6535823359398591,3.003636470813845,57.00326299544473,26.35071258417181,1.4409191594214663,7,0.4050025939941406,2.0900001525878906,2.6000022888183594,-0.6349983215332031,-4.05999755859375,3,-0.06010925367287956,1.79998779296875,83.56999969482422,3.052601991647928,83.08000183105469,1.0598839599798986,81.93000030517578,-0.06010925367287956
4535,2014-07-25,80.37000274658203,82.30999755859375,80.13999938964844,82.1500015258789,2983889.0,-0.02404366441076844,1.0666739327883743,-3.236388353285522,31.445323171404084,39.63240474329371,3.0342269978863214,4.258103785592667,4.375016039969466,1.3567357555704689,13.37185461876934,2.2099990844726562,-1.6960014265228551,-3.860997390747073,-7.266886299690924,-0.4551084818032223,-5.5639418452189915,-2.158052936275155,4.508268551271527,6.515678086988095,-21.07410100331436,1.702944454471922,7,2.154998779296875,3.839996337890625,5.047496795654297,1.7999954223632812,-2.4599990844726562,4,-0.04479290755864418,2.3983711597268313,82.3499984741211,1.79998779296875,83.56999969482422,3.052601991647928,83.08000183105469,-0.04479290755864418
4536,2014-07-28,80.2699966430664,80.6500015258789,79.58999633789062,80.45999908447266,2418569.0,-0.00124432126537255,2.719268658314595,0.1067430178133626,34.3039672283046,39.10305446689338,2.7790273107528947,4.198476148219697,4.4863701551508655,1.4571605319414829,14.422071177348212,1.0600051879882812,-1.6009811022282605,-3.723003387451172,-7.534858725739184,0.08885195083684039,-5.628931056595178,-1.8170757183071657,4.039682025802534,16.666666666666664,-13.817646362117415,1.9059276691440044,7,1.9800033569335938,3.3199996948242188,5.50250244140625,2.2550010681152344,-2.05999755859375,0,-0.01980810270817379,1.0666739327883743,80.37000274658203,2.3983711597268313,82.3499984741211,1.79998779296875,83.56999969482422,-0.01980810270817379
4537,2014-07-29,81.05999755859375,81.70999908447266,80.27999877929688,80.4000015258789,2112164.0,0.009841795796257546,-2.1777730682829652,-3.4736186957918407,34.21053202769154,37.39225933731145,1.7812939177763099,3.2357088632380595,3.7284143255606352,0.6724956458771203,15.196895482419626,1.44000244140625,-1.516795623594021,-2.7180023193359375,-6.687039241442207,1.251034602770332,-4.702520780389065,-0.7334838582828098,2.58892558393822,36.02942551432942,5.065833670086519,1.984518461053134,7,1.0499992370605469,2.5050010681152344,4.712501525878906,1.4650001525878906,-1.8199996948242188,1,-0.01924497416208426,2.719268658314595,80.2699966430664,1.0666739327883743,80.37000274658203,2.3983711597268313,82.3499984741211,-0.01924497416208426
4538,2014-07-30,79.83000183105469,81.36000061035156,79.5999984741211,81.33999633789062,2228282.0,-0.01517389297538485,1.2709660271113692,-2.2878842174621705,36.41183000262206,36.335337553931275,2.475205138960149,4.208117327340531,4.959414674564641,1.9240412326691398,15.723694326766852,1.7600021362304688,-1.6345671266114294,-3.647498321533206,-7.861680252549121,0.566683609482709,-5.754589287041171,-1.5404073560252414,3.2506715588274915,7.742097439481793,-25.84306852854826,2.1070909655079597,7,1.7999954223632812,3.734996795654297,5.942497253417969,2.694995880126953,-0.94000244140625,2,-0.007014971503738976,-2.1777730682829652,81.05999755859375,2.719268658314595,80.2699966430664,1.0666739327883743,80.37000274658203,-0.007014971503738976
4539,2014-07-31,77.63999938964844,80.02999877929688,77.47000122070312,80.0,4498731.0,-0.027433325706806122,1.1157020624601979,1.5629199971705454,31.376400649966286,35.02609190972603,4.164067237819424,5.95523993600041,7.124027332566357,4.128666153904902,15.506522718828858,2.55999755859375,-1.7465345617256816,-5.362500762939447,-9.962428197090844,-0.7625733287880507,-7.662464480015146,-3.062537045863749,4.9519792129549245,3.512361520079194,-31.486650473579374,2.2999637170756984,7,2.9300003051757812,4.865001678466797,8.132499694824219,4.884998321533203,0.9199981689453125,3,0.005667213354781486,1.2709660271113692,79.83000183105469,-2.1777730682829652,81.05999755859375,2.719268658314595,80.2699966430664,0.005667213354781486
4540,2014-08-01,76.04000091552734,76.9000015258789,75.13999938964844,76.88999938964844,4685087.0,-0.020607914563358642,3.0459691492813485,0.3601687518184463,23.677588035883133,33.526626540055325,5.160810643118182,7.049537930852168,8.676941326173136,5.727904345010472,15.462701760155815,2.5,-2.1792880257902283,-6.411999130249029,-11.57339301486499,-1.2506052456330679,-8.99269607255701,-3.8313021879410485,5.732461305971981,13.698653998232583,-19.61188095518037,2.58069694230798,8,3.3649978637695312,5.299999237060547,9.904998779296875,6.484996795654297,1.9099960327148438,4,0.029589689280770992,1.1157020624601979,77.63999938964844,1.2709660271113692,79.83000183105469,-2.1777730682829652,81.05999755859375,0.029589689280770992
4541,2014-08-04,74.73999786376953,76.47000122070312,74.41000366210938,76.47000122070312,3388841.0,-0.017096305051363503,1.3814954466274172,2.0353017206559496,22.98288656784213,31.61683996808611,5.9604618141916035,7.860200837623182,9.891538970076184,7.044009780756795,16.742409606150265,2.05999755859375,-2.5389173212654157,-7.145502090454102,-13.066144775570379,-1.2248594053378241,-10.105823433012233,-4.18518074789597,5.838621047996639,4.520471350560448,-28.62918991695954,2.9603213425581374,8,4.3000030517578125,6.235004425048828,11.102500915527344,7.784999847412109,2.75,0,0.04241377962196213,3.0459691492813485,76.04000091552734,1.1157020624601979,77.63999938964844,1.2709660271113692,79.83000183105469,0.04241377962196213
4542,2014-08-05,74.98999786376953,75.56999969482422,74.37999725341797,75.0,2619423.0,0.0033449291831086914,1.0695667173080878,0.005781570417410862,17.53926165666641,29.509208920525534,4.96425749100365,7.216219998784311,9.535678115502122,6.8490924466687915,19.054271365430363,1.19000244140625,-2.875262505286571,-6.410501861572271,-12.92340010900054,0.10239638585599664,-9.666950985286405,-3.1540527378581373,4.354897998065283,8.739259555593447,-18.237741031067024,3.2564491237141358,8,3.545001983642578,5.970001220703125,11.057500839233398,7.534999847412109,2.470001220703125,1,0.04293907604255076,1.3814954466274172,74.73999786376953,3.0459691492813485,76.04000091552734,1.1157020624601979,77.63999938964844,0.04293907604255076
4543,2014-08-06,74.95999908447266,75.47000122070312,73.58999633789062,74.13999938964844,2984490.0,-0.00040003707362912255,1.0434791622611155,-81.98245614035088,19.101928284772754,27.89441306946145,4.072785625683906,6.762835629183684,9.445356956895523,6.917633521879594,21.566536965390267,1.8800048828125,-3.0353490276914954,-5.913500595092771,-12.728411832103305,0.9014106419177637,-9.320956213598038,-2.5060449765875035,3.391917055678789,21.273326509529632,-4.147826220043228,3.4074556185052662,8,2.9899978637695312,5.604999542236328,11.100000381469727,7.909999847412109,2.2099990844726562,2,0.0570971028758116,1.0695667173080878,74.98999786376953,1.3814954466274172,74.73999786376953,3.0459691492813485,76.04000091552734,0.0570971028758116
4544,2014-08-07,74.5,75.86000061035156,74.4000015258789,74.8499984741211,2942381.0,-0.006136594051372457,-4.309131767676067,-0.4268275663152802,18.859961138943575,26.49603951029917,3.6902275716909685,6.8726723334980875,9.779788984200792,7.399520860817034,23.182610256008708,1.4599990844726562,-3.374135443225839,-5.927499771118164,-13.19332239331581,1.3383228510794822,-9.560411082216987,-2.294588460019341,2.8995321796992783,27.492514676765417,3.1144195596284376,3.6329113110988214,8,3.1499977111816406,6.064998626708984,11.739999771118164,8.724998474121094,2.5,3,0.058926166304005934,1.0434791622611155,74.95999908447266,1.0695667173080878,74.98999786376953,1.3814954466274172,74.73999786376953,0.058926166304005934
4545,2014-08-08,73.94999694824219,74.61000061035156,73.19000244140625,73.55999755859375,2878003.0,-0.00738259129876262,-1.5132941732496117,-1.1142888283378747,20.089951335458196,24.916704411094013,3.613814045733875,7.043465181041427,10.203626902923276,7.968436140007469,24.671907653886862,1.4199981689453125,-3.7675110220912984,-6.007502746582034,-13.681956473191349,1.6669509800272806,-9.844729609886684,-2.170275883277384,2.68762806309536,23.170572856092818,-3.6444886064075064,3.8372268633046547,8,3.5000038146972656,6.415004730224609,12.122501373291016,9.81500244140625,3.100006103515625,4,0.06233942935221637,-4.309131767676067,74.5,1.0434791622611155,74.95999908447266,1.0695667173080878,74.98999786376953,0.06233942935221637
4546,2014-08-11,75.70999908447266,75.86000061035156,75.0199966430664,75.12000274658203,2624736.0,0.02379989464316412,-1.1265693205083633,1.5128134903556478,23.584228214530853,23.73600398740949,1.2728015470269725,4.847587697281625,8.33434266223486,6.2318646695574245,26.444299850305832,1.910003662109375,-4.009631960987207,-3.813000488281247,-11.412051977614425,3.7860510010519306,-7.612526232947843,-0.013474743614651175,0.23810141287863473,94.38196147010247,66.49205479815976,3.799525744666592,8,1.56500244140625,4.450000762939453,10.350000381469727,8.055000305175781,0.26000213623046875,0,0.0295865525142891,-1.5132941732496117,73.94999694824219,-4.309131767676067,74.5,1.0434791622611155,74.95999908447266,0.0295865525142891
4547,2014-08-12,74.33999633789062,75.87999725341797,74.02999877929688,75.87999725341797,2310257.0,-0.018095400385006788,1.402593992598501,-2.6101872446076655,18.880655870282894,21.788095750482913,1.7761032895406856,5.786538017175019,9.565284921216218,7.628746532727121,28.419725815506087,1.8499984741210938,-4.112825657094049,-4.721002960205084,-12.404572469726986,2.9625665493168185,-8.562787714966035,-0.8792182054441326,-1.149993896484375,42.750784921564566,18.43334568447262,3.8417847547609534,8,2.2700042724609375,5.540004730224609,11.720003128051758,9.425003051757812,1.9600067138671875,1,0.04237290396896842,-1.1265693205083633,75.70999908447266,-1.5132941732496117,73.94999694824219,-4.309131767676067,74.5,0.04237290396896842
4548,2014-08-13,76.04000091552734,76.2300033569336,74.68000030517578,74.94000244140625,2365844.0,0.02286796692738391,1.0945939676370067,-0.7142842988144721,29.392579111921293,21.567671135144582,-0.5789306924568791,3.571031809663154,7.735692347569625,5.957636117506212,30.851697236077495,1.8900070190429688,-4.278543830114074,-2.577498245239255,-9.852670497529843,4.697674007051333,-6.215084371384549,1.060087880906039,-2.7961985778808582,93.74992157285944,70.52804153810386,3.637586126145296,8,-0.9949989318847656,3.450000762939453,10.019998550415039,7.724998474121094,0.6699981689453125,2,0.018674357599269165,1.402593992598501,74.33999633789062,-1.1265693205083633,75.70999908447266,-1.5132941732496117,73.94999694824219,0.018674357599269165
4549,2014-08-14,75.91999816894531,76.55000305175781,75.1500015258789,75.72000122070312,2009557.0,-0.0015781528818672452,-1.0895602268327678,0.1818156597007886,33.45725645108317,22.654300959055696,-0.8141887401182686,3.2504573396356022,7.711079810916132,6.130079278714149,33.077178146232214,1.4000015258789062,-4.543230689245121,-2.3120010375976534,-9.279410793480793,4.655408718285486,-5.79570591553923,1.1717038403439233,-2.5567477905273392,81.24985808420489,53.60497497168306,3.4837048779415722,8,-1.0499954223632812,3.460002899169922,10.195001602172852,7.845001220703125,1.220001220703125,3,0.016464700080977,1.0945939676370067,76.04000091552734,1.402593992598501,74.33999633789062,-1.1265693205083633,75.70999908447266,0.016464700080977
4550,2014-08-15,74.68000030517578,77.25,74.36000061035156,76.38999938964844,3446665.0,-0.016332954342413886,-1.4595755456643908,-8.550125886930648,30.84307095697318,23.52765478007026,0.23759052120269075,4.013385380735826,8.775209538160226,7.394283789059301,34.93846127917081,2.8899993896484375,-4.841830779151778,-3.1184989929199247,-9.818885943807103,3.581887957967254,-6.468692468363514,0.23169448252366465,-1.1255447663574216,20.18637513860851,-8.481710702751194,3.3501934754435894,8,0.5400009155273438,4.370002746582031,10.954999923706055,9.084999084472656,2.0999984741210938,4,0.031065876879267096,-1.0895602268327678,75.91999816894531,1.0945939676370067,76.04000091552734,1.402593992598501,74.33999633789062,0.031065876879267096
4551,2014-08-18,76.19999694824219,76.45999908447266,75.7300033569336,75.91000366210938,2104159.0,0.020353463268010463,-1.24616179163341,-0.16958680783284924,34.138386792189735,25.37200201735063,-1.177335210369833,2.15245853048674,7.085644200168204,5.892569090771872,36.43796729748237,1.779998779296875,-4.83708622893991,-1.312002182006836,-7.753584079951352,5.12957971593768,-4.532793130979087,1.908788766965415,-2.3498978525292955,67.3912219347379,38.01621798831757,3.2207909489722564,8,-0.9799957275390625,2.850006103515625,9.180002212524414,7.56500244140625,-0.7399978637695312,0,0.011154936188422448,-1.4595755456643908,74.68000030517578,-1.0895602268327678,75.91999816894531,1.0945939676370067,76.04000091552734,0.011154936188422448
4552,2014-08-19,76.45999908447266,76.91999816894531,76.08000183105469,76.41999816894531,1817067.0,0.0034121016619865774,-1.3333439298089456,0.13793738489871085,38.25784138849531,27.500436806653134,-1.3487215283208513,1.4451677876094635,6.663013061511023,5.645999933342836,37.883220659644124,0.839996337890625,-4.545134919414295,-0.7209999084472685,-6.614961503602743,5.172961686708206,-3.6679807060250056,2.2259808891304687,-2.337907916416796,72.66432240930523,38.87770275902887,2.9469807975777385,8,-1.2399978637695312,2.5900039672851562,8.920000076293945,7.305000305175781,-0.7999954223632812,1,-0.006408551787035477,-1.24616179163341,76.19999694824219,-1.4595755456643908,74.68000030517578,-1.0895602268327678,75.91999816894531,-0.006408551787035477
4553,2014-08-20,76.20999908447266,76.4000015258789,75.44000244140625,76.11000061035156,1688396.0,-0.0032696835337887586,2.999968211078439,2.499904634751097,44.23852133738676,30.32027682870238,-1.0088540356118614,1.175786562141738,6.7492841649449815,5.88879519143876,39.982841380435296,1.0199966430664062,-4.116766096566067,-0.6029998779296903,-5.679763268922613,4.473763513063233,-3.1413815734261448,1.935381817566764,-1.8376752098612599,64.01380155122254,25.30723043326978,2.5383816954964598,8,-0.9899978637695312,2.8400039672851562,9.170000076293945,7.555000305175781,-3.3199996948242188,2,0.0011809994536988722,-1.3333439298089456,76.45999908447266,-1.24616179163341,76.19999694824219,-1.4595755456643908,74.68000030517578,0.0011809994536988722
4554,2014-08-21,77.4000015258789,77.4000015258789,75.62999725341797,76.47000122070312,2183267.0,0.015614780943472129,2.8064595519167823,9.30014496070802,55.66666200426483,34.273244680792004,-1.9492110965992282,-0.42590795051748387,5.390208511674231,4.69412359375481,40.523723925486124,1.7700042724609375,-3.5865050004889696,0.8345024108886747,-3.5397123682332676,5.208717190010617,-1.3526049786722893,3.021609800449639,-2.7974635612364267,100.0,55.728801269725366,2.1871073895609694,8,-1.6850013732910156,1.5099983215332031,7.979997634887695,6.364997863769531,-4.239997863769531,3,-0.008914760049139603,2.999968211078439,76.20999908447266,-1.3333439298089456,76.45999908447266,-1.24616179163341,76.19999694824219,-0.008914760049139603
4555,2014-08-22,76.7699966430664,77.58999633789062,76.36000061035156,77.30000305175781,2156704.0,-0.008139597808688115,1.2162225322876643,-0.5698991771741716,58.958498311165705,38.20371913597366,-0.9802007207033796,-0.08372779951375264,5.862899993857567,5.315109769866297,40.82141919531369,1.2299957275390625,-3.120127334388158,0.38449783325195597,-3.610364791219581,4.379360457723493,-1.6129334789838055,2.3819291454877174,-1.8877123223002883,61.86037103802643,12.04209181117276,1.9974313122357663,8,-0.9599990844726562,1.660003662109375,8.507501602172852,6.995002746582031,-4.359992980957031,4,0.004819626973572966,2.8064595519167823,77.4000015258789,2.999968211078439,76.20999908447266,-1.3333439298089456,76.45999908447266,0.004819626973572966
4556,2014-08-25,78.68000030517578,78.68000030517578,77.55999755859375,78.0,1934268.0,0.024879559015610342,2.2941242468781207,-1.283003929810419,64.20321996349173,43.23955959077464,-2.709542277406058,-2.233468678849306,3.825172452002562,3.4126908971704495,40.59336751787514,1.910003662109375,-2.5306171601732927,2.3740013122558565,-1.3494355373806854,6.0974381618923985,0.5122828874375784,4.235719737074135,-3.4727905423547156,100.0,43.12719641239171,1.8617184248182737,8,-2.1599998474121094,-0.25,6.292497634887695,5.979999542236328,-6.0500030517578125,0,-0.024148468715167515,1.2162225322876643,76.7699966430664,2.8064595519167823,77.4000015258789,2.999968211078439,76.20999908447266,-0.024148468715167515
4557,2014-08-26,79.5,79.70999908447266,78.04000091552734,78.62999725341797,2313759.0,0.01042195846013838,1.5891426104339288,1.2794152296110133,66.47312691184409,47.35962045743272,-3.0403464296183387,-3.3479847428093024,2.854040231274311,2.6105501461741767,41.059735713662185,1.6699981689453125,-1.8909603357265041,3.27200088500976,-0.07883168472908153,6.622833454748601,1.596584600140332,4.947417169879188,-3.8065995612492713,95.0819847876543,32.31372309445886,1.675416284869423,8,-2.4650001525878906,-1.0699996948242188,4.92249870300293,5.439998626708984,-8.550003051757812,1,-0.050817621578960304,2.2941242468781207,78.68000030517578,1.2162225322876643,76.7699966430664,2.8064595519167823,77.4000015258789,-0.050817621578960304
4558,2014-08-27,79.2699966430664,79.87000274658203,78.91000366210938,79.68000030517578,1706882.0,-0.0028931239865860325,1.4303511414995944,-0.4712670893513281,67.60142993160585,51.15341751082413,-2.574747152340933,-3.3329697858870304,2.9300239187067945,2.8454406402155854,41.17506692289085,0.9599990844726562,-1.3871247835206475,3.069997787475586,-0.16132978484428406,6.301325359795456,1.4543340013156438,4.685661573635528,-2.933940421000173,85.84893098645784,17.84941249588684,1.6156637861599379,8,-2.1549949645996094,-0.839996337890625,5.097501754760742,5.670001983642578,-9.689994812011719,2,-0.04554047097052316,1.5891426104339288,79.5,2.2941242468781207,78.68000030517578,1.2162225322876643,76.7699966430664,-0.04554047097052316
4559,2014-08-28,78.08000183105469,78.9800033569336,77.51000213623047,78.91000366210938,2279330.0,-0.015011919545928287,2.030926537675004,2.0243766282098994,64.5525008145538,54.898909717221976,-1.1690748539864302,-2.2222572166721193,3.9164352964184275,4.063470638480339,40.65255479537086,1.7599945068359375,-0.6546149848737315,1.8580028533935575,-1.4202556531761559,5.136261359963271,0.21887360010869372,3.4971321066784213,-1.1078352345756173,49.00285395695807,-23.648247057691854,1.639129253284857,8,-0.4249992370605469,-0.1399993896484375,6.12249755859375,6.859996795654297,-8.060005187988295,3,-0.06647031659446034,1.4303511414995944,79.2699966430664,1.5891426104339288,79.5,2.2941242468781207,78.68000030517578,-0.06647031659446034
4560,2014-08-29,78.29000091552734,78.63999938964844,77.16000366210938,78.20999908447266,2559657.0,0.0026895373917517063,2.7948667788254626,-0.09638753561908264,60.20569161829894,57.795276920122994,-0.9087033269680802,-2.3769147808628617,3.4904569629640463,3.877264310154658,39.4123879798429,1.4799957275390625,-0.18717277634453922,1.9555019378662166,-1.4484750918944798,5.359478967626913,0.25351342298587554,3.6574904527465577,1.5800018310546875,41.697329711011946,-27.039845652264574,1.7019885148803449,8,-0.6349983215332031,-0.5400009155273438,5.307498931884766,6.149997711181641,-9.510002136230455,4,-0.06552557406345016,2.030926537675004,78.08000183105469,1.4303511414995944,79.2699966430664,1.5891426104339288,79.5,-0.06552557406345016
4561,2014-09-01,77.91000366210938,78.51000213623047,77.5199966430664,78.44999694824219,1309669.0,-0.004853713743444343,2.0,-6.749761586877741,65.32190780555212,60.80239541090709,-0.29126205296489616,-1.841675508979435,3.6643043951377763,4.285632792438065,37.904713375851316,0.9900054931640625,0.19122916371841825,1.4170043945312472,-1.969528300885429,4.803537089947923,-0.2762619531770838,3.110270742239578,1.905799102783206,27.675286102391578,-42.51698173383434,1.6932663477083374,9,-0.2550010681152344,-0.4600028991699219,5.457496643066406,6.299995422363281,-9.840003967285156,0,-0.07059427212778913,2.7948667788254626,78.29000091552734,2.030926537675004,78.08000183105469,1.4303511414995944,79.2699966430664,-0.07059427212778913
4562,2014-09-02,78.20999908447266,78.94000244140625,77.8499984741211,78.4000015258789,1421372.0,0.0038505379060735923,-1.3956034742949126,0.3518607476899602,60.58535692168445,62.61871047582905,-0.3541579902819336,-1.9901011984145782,3.165776690163966,4.008536508614512,36.194862972846266,1.0900039672851562,0.7745347000666527,1.555999755859375,-1.8358332315771833,4.947832743295933,-0.13991673785889702,3.251916249577647,1.5526876983642666,38.745231626807055,-27.29120278460644,1.6959164937182778,9,-0.45999908447265625,-0.7599983215332031,4.709999084472656,5.724998474121094,-9.860000610351548,1,-0.07134639939105314,2.0,77.91000366210938,2.7948667788254626,78.29000091552734,2.030926537675004,78.08000183105469,-0.07134639939105314
4563,2014-09-03,79.23999786376953,80.0,78.2699966430664,78.72000122070312,2959406.0,0.013169655943665148,-1.4366144968649763,-2.7367892707998713,64.87455589182937,63.64180979666955,-1.015994344166188,-2.828005980880704,1.9612399590187692,3.034643135592006,33.91605052636898,1.7900009155273438,1.2620363263490617,2.3719985961914034,-1.1087259030681338,5.852723095450941,0.6316363465616348,4.112360845821172,-2.0799942016601562,73.23932689311312,8.750249396922612,1.7403622496297682,9,-1.05999755859375,-1.964996337890625,3.5974998474121094,4.694999694824219,-12.659996032714844,2,-0.10461889372813493,-1.3956034742949126,78.20999908447266,2.0,77.91000366210938,2.7948667788254626,78.29000091552734,-0.10461889372813493
4564,2014-09-04,78.88999938964844,78.88999938964844,77.63999938964844,78.44999694824219,4508588.0,-0.00441694199339604,4.681786655569427,0.8461640036973458,70.49659425796871,64.92382045742544,-0.4832294962856736,-2.2474864622903112,2.161917445272877,3.429860825827774,31.97969953078698,1.5999984741210938,1.66016840383692,1.8025001525878963,-1.6023203827286494,5.207320687904442,0.10008988492961635,3.5049104202461763,-1.6731958007812437,60.9154210679017,-8.798531055221638,1.702410267658274,9,-0.30999755859375,-2.279998779296875,3.707498550415039,5.0449981689453125,-11.19000244140625,3,-0.11801239232631255,-1.4366144968649763,79.23999786376953,-1.3956034742949126,78.20999908447266,2.0,77.91000366210938,-0.11801239232631255
4565,2014-09-05,78.55999755859375,78.62000274658203,77.58999633789062,78.44000244140625,2877774.0,-0.004183062918086233,7.583190285459978,0.27271466222777085,62.99559545395729,64.78963995636606,0.14235645872358305,-1.6384088402546126,2.3472906343236275,3.8232615275710202,29.61025574471779,1.3000030517578125,1.9767460871958349,1.2419982910156193,-1.88100765239831,4.3650042344295485,-0.3195046806913524,2.803501262722591,-1.2875300415038993,41.9354640234542,-26.912660180318497,1.5615029717069653,9,0.0200042724609375,-1.964996337890625,2.9775028228759766,4.31500244140625,-11.110000610351562,4,-0.10870673600973346,4.681786655569427,78.88999938964844,-1.4366144968649763,79.23999786376953,-1.3956034742949126,78.20999908447266,-0.10870673600973346
4566,2014-09-08,77.94999694824219,78.58000183105469,77.6500015258789,78.55000305175781,2240754.0,-0.007764773794660562,1.8181671059323994,-5.000254323499491,57.9003065511659,63.837104360735154,0.7128836605531177,-0.8980313424384292,2.790019643438143,4.47635338904324,28.13376317691433,0.9300003051757812,2.034420271055538,0.5199977874755888,-2.5197534502811436,3.559749025232321,-0.9998778314027845,2.039873406353962,-0.6229787814941403,14.937761963252333,-51.2205981845435,1.5198756188783678,9,0.6300048828125,-1.3549957275390625,2.4225025177001953,3.7600021362304688,-12.339996337890625,0,-0.11763949362350923,7.583190285459978,78.55999755859375,4.681786655569427,78.88999938964844,-1.4366144968649763,79.23999786376953,-0.11763949362350923
4567,2014-09-09,77.48999786376953,77.98999786376953,77.45999908447266,77.6500015258789,1944360.0,-0.005901207215929571,-3.8181439866833125,0.2666700574741875,56.63899823827456,62.61905639480946,0.9585853952907115,-0.200206796474248,3.0633145460683693,4.956608686822946,26.311363841799633,0.529998779296875,2.096862582390088,-0.09750137329100994,-2.7670084422650376,2.5720056956830177,-1.4322549077780309,1.237252161196011,-0.10952006035644501,1.1810538773229846,-62.55322703698628,1.3347535344870143,9,1.0900039672851562,-0.8949966430664062,2.5175037384033203,3.8550033569335938,-10.489997863769531,1,-0.12156405250528002,1.8181671059323994,77.94999694824219,7.583190285459978,78.55999755859375,4.681786655569427,78.88999938964844,-0.12156405250528002
4568,2014-09-10,77.45999908447266,77.9800033569336,76.9000015258789,77.25,1961899.0,-0.0003871309862417682,-1.3736407461748061,-1.3124642380316613,50.35375936805549,61.04141845630965,0.7876671462068003,-0.06152517046368189,2.886937054916203,4.9709687984415325,24.784107681041124,1.0800018310546875,1.913489364846157,-0.19850006103516193,-2.768384697088436,2.371384575018112,-1.483442379061799,1.0864422569914751,2.5400009155273438,28.14061104231443,-29.725462027016267,1.2849423180266344,9,0.9900016784667969,-0.8649978637695312,2.2875003814697266,3.8699989318847656,-8.150001525878906,2,-0.11760909783147289,-3.8181439866833125,77.48999786376953,1.8181671059323994,77.94999694824219,7.583190285459978,78.55999755859375,-0.11760909783147289
4569,2014-09-11,77.16999816894531,77.9000015258789,76.7300033569336,77.9000015258789,2142692.0,-0.003743879666343486,2.2054596950346457,-3.47622161671208,52.45701431684514,60.18045431170368,1.044890540469524,0.3445915655053966,2.9210274365779583,5.245721329346807,23.462254619297745,1.1699981689453125,1.592113450463188,-0.5510009765625057,-3.0008594477078105,1.8988574945827992,-1.775930212135151,0.6739282590101396,2.768001861572259,23.28015630172045,-32.672827824176395,1.2249292355726515,9,1.1950035095214844,-0.5749969482421875,2.0874996185302734,3.7649993896484375,-9.25,3,-0.13722944912744917,-1.3736407461748061,77.45999908447266,-3.8181439866833125,77.48999786376953,1.8181671059323994,77.94999694824219,-0.13722944912744917
4570,2014-09-12,77.0,77.55999755859375,76.76000213623047,77.43000030517578,1445795.0,-0.002202904923920612,1.3188447461825097,0.5890388052214082,36.874969452554005,57.01968338359277,1.1316652921018289,0.7349934984962658,2.8307646520850938,5.389747513129009,21.798384592375697,0.7999954223632812,1.2460427864141224,-0.8369991302490263,-2.8637479866443982,1.1897497261463457,-1.8503735584467051,0.1763752979486526,2.809680163574214,14.59442517619792,-34.308587434316735,1.013374428197683,9,1.3650016784667969,-0.404998779296875,2.1074981689453125,3.93499755859375,-7.4199981689453125,4,-0.12077926041243914,2.2054596950346457,77.16999816894531,-1.3736407461748061,77.45999908447266,-3.8181439866833125,77.48999786376953,-0.12077926041243914
4571,2014-09-15,77.05000305175781,77.11000061035156,76.48999786376953,76.72000122070312,1969235.0,0.0006493902825690512,1.7555864501034213,-0.7674455740671741,28.2415500573222,53.4259270653303,1.0581141748101999,0.7925714092747995,2.5473089405524973,5.327691032035247,20.105276347236455,0.6200027465820312,1.0121345305010578,-0.8294963836669922,-2.7442638186390127,1.0852710513050283,-1.7868801011530024,0.12788733381901807,2.636490039550779,37.33367919921875,-5.491386066145665,0.9573837174860136,9,1.1949958801269531,-0.035003662109375,1.8574981689453125,3.68499755859375,-6.9900054931640625,0,-0.12459449348842833,1.3188447461825097,77.0,2.2054596950346457,77.16999816894531,-1.3736407461748061,77.45999908447266,-0.12459449348842833
4572,2014-09-16,75.97000122070312,76.5199966430664,75.62999725341797,76.4000015258789,2749432.0,-0.014016895370259852,1.6567521095004385,-1.303023997780552,24.53702559030782,48.94397925405013,1.9969588854288105,1.933092269167787,3.420983350646253,6.385404703594588,18.89090982425181,1.4200057983398438,0.819330595575849,-1.8849983215332031,-3.886802000744126,0.11680535767771971,-2.8859001611386645,-0.8840964819277417,3.5247021569531256,14.46821634958769,-21.968039970272457,1.0009018396054647,9,1.2899971008300781,1.0449981689453125,2.747499465942383,4.7649993896484375,-4.94000244140625,1,-0.13636962542957398,1.7555864501034213,77.05000305175781,1.3188447461825097,77.0,2.2054596950346457,77.16999816894531,-0.13636962542957398
4573,2014-09-17,76.30000305175781,76.80999755859375,76.18000030517578,76.5,2172534.0,0.004343843961460259,-1.8636079900124844,0.46510885186565176,34.163698168943725,44.90699079971401,1.3477969021952845,1.6971951136437156,2.8581220868958326,6.012932468010916,17.26996768092735,0.839996337890625,0.5880123193022513,-1.5594966888427706,-3.5460762884581527,0.4270829107726115,-2.5527864886504545,-0.5662068890350866,2.8855238359593756,29.515618383109153,-5.110827763417237,0.9932897998076877,9,0.8249969482421875,0.8799972534179688,1.944997787475586,4.43499755859375,-7.520004272460923,2,-0.12188732214662157,1.6567521095004385,75.97000122070312,1.7555864501034213,77.05000305175781,1.3188447461825097,77.0,-0.12188732214662157
4574,2014-09-18,76.70999908447266,76.75,76.25,76.4000015258789,2587667.0,0.005373473346216295,1.5641065769396298,-1.5500114442664226,36.42608260207279,41.95482270506018,0.6660948390374557,1.2994803896354767,2.2822846890560413,5.552519293698097,16.379061617552367,0.5,0.41815157534765035,-1.1150005340576143,-3.1583350576288893,0.9283339895136606,-2.136667795843252,-0.09333327227197685,2.1910854325006,55.95863524779716,21.30845005527778,1.0216672617856366,9,0.3950004577636719,0.470001220703125,0.5575027465820312,4.025001525878906,-10.089996337890625,3,-0.09646723522614131,-1.8636079900124844,76.30000305175781,1.6567521095004385,75.97000122070312,1.7555864501034213,77.05000305175781,-0.09646723522614131
4575,2014-09-19,77.13999938964844,78.0,77.13999938964844,77.30000305175781,5990979.0,0.005605531355857174,-9.749761586877742,-0.5161449104154361,43.44118472768107,40.348253613561866,0.01506984247652099,0.9471836339939443,1.6902770148172124,5.06482945744682,15.179973120280183,1.2900009155273438,0.09163105335001376,-0.7035003662109318,-2.7130368310124595,1.3060360985905959,-1.7082685986116957,0.30126786618983203,1.4993981462403951,63.71309646827045,27.01652055095075,1.0047682324007634,9,-0.3250007629394531,0.04000091552734375,-0.014997482299804688,3.595001220703125,-8.800003051757827,4,-0.1195229620644821,1.5641065769396298,76.70999908447266,-1.8636079900124844,76.30000305175781,1.6567521095004385,75.97000122070312,-0.1195229620644821
4576,2014-09-22,76.77999877929688,77.43000030517578,76.55000305175781,76.83999633789062,1725706.0,-0.004666847461757606,-2.384676330770585,0.3749761586877742,37.94266246556801,38.27088297215003,0.2141757267221749,1.220097543475461,1.8468968610258258,5.408051844835256,14.882551982088554,0.8799972534179688,-0.29871397339292116,-0.9685009002685518,-2.9911321039612346,1.054130303424131,-1.9798165021148861,0.042814701577782444,1.6186467339942823,48.52321490080189,11.586529041336107,1.0113156018463407,9,0.034999847412109375,0.94000244140625,0.35500335693359375,3.9550018310546875,-8.220001220703125,0,-0.09377438216609624,-9.749761586877742,77.13999938964844,1.5641065769396298,76.70999908447266,-1.8636079900124844,76.30000305175781,-0.09377438216609624
4577,2014-09-23,75.45999908447266,76.5999984741211,75.30999755859375,76.43000030517578,2578248.0,-0.01719197337601608,-1.0314906705434272,16.16734486266531,19.61416368605171,34.855372340816274,1.3588336272260477,2.3419867114416064,2.970419094610037,6.720512091292861,15.537936217429355,1.470001220703125,-0.6083957742734469,-2.086500549316412,-4.178380938148322,0.005379839515498475,-3.13244074373236,-1.0405603549004638,2.717154568028647,5.576259841626392,-25.66261166019441,1.0459401944159525,9,1.1949996948242188,2.1949996948242188,1.6750030517578125,5.275001525878906,-6.8899993896484375,1,-0.07156111305850865,-2.384676330770585,76.77999877929688,-9.749761586877742,77.13999938964844,1.5641065769396298,76.70999908447266,-0.07156111305850865
4578,2014-09-24,75.66000366210938,75.80999755859375,74.94000244140625,75.6500015258789,2598400.0,0.002650471508922614,4.61305407201398,-0.010311467673430864,23.393807000432375,31.626127083437076,0.9796713204124643,1.9580540659965209,2.529333692681007,6.497608396489596,16.406557687553736,0.8699951171875,-0.8363473353281563,-1.705996322631833,-3.794695215528918,0.382702570265252,-2.7503457690803685,-0.6616468761832976,2.2304343810011744,23.52947042983943,-3.7921188057471014,1.044349446448539,9,0.80999755859375,1.80999755859375,1.4749984741210938,5.0749969482421875,-5.420005798339844,2,-0.06119488050105937,-1.0314906705434272,75.45999908447266,-2.384676330770585,76.77999877929688,-9.749761586877742,77.13999938964844,-0.06119488050105937
4579,2014-09-25,72.88999938964844,75.77999877929688,72.1500015258789,75.5,5382875.0,-0.03661120986501032,1.2902204102065473,-260.9443173150267,16.686300456149397,29.38294163939212,3.4405185131417966,4.552720610829368,5.062363630449681,9.210011390317021,17.034525214305518,3.6299972534179688,-1.1057486618473717,-4.216500473022464,-7.078249146502813,-1.3547517995421146,-5.647374809762638,-2.785626136282289,4.646386381257599,12.649539432242483,-12.293767661732913,1.4308743367401755,9,2.1850013732910156,3.1850013732910156,4.245002746582031,7.845001220703125,-3.80999755859375,3,-0.05638634441990731,4.61305407201398,75.66000366210938,-1.0314906705434272,75.45999908447266,-2.384676330770585,76.77999877929688,-0.05638634441990731
4580,2014-09-26,73.16000366210938,73.4800033569336,72.02999877929688,72.9000015258789,3190956.0,0.0037042704722436426,2.2222269317170347,-0.09961765342094955,20.685523784621708,28.543383164647622,2.870378940580096,4.088293104307155,4.56266317765639,8.882752420770416,17.54280673272359,1.4500045776367188,-1.3151883773452084,-3.6899963378906193,-6.99099905353296,-0.3889936222482788,-5.34049769571179,-2.039494980069449,3.622288314492863,20.92601043531335,-5.064698403422497,1.6505013578211694,9,1.8549957275390625,2.8549957275390625,4.152496337890625,7.5749969482421875,-4.880004882812486,4,-0.08939311902897706,1.2902204102065473,72.88999938964844,4.61305407201398,75.66000366210938,-1.0314906705434272,75.45999908447266,-0.08939311902897706
4581,2014-09-29,72.41000366210938,73.18000030517578,72.01000213623047,73.1500015258789,2435930.0,-0.010251503040703547,1.925012159417111,-2.8461222453710495,19.976444509776158,28.036651933477437,3.232958323376806,4.643178163671109,5.115293883073946,9.55347040501968,18.0812960571968,1.1699981689453125,-1.5667134889634866,-4.164996337890628,-7.971815693454843,-0.3581769823264125,-6.0684060156727355,-2.26158666010852,3.611921402924011,8.714637146371464,-19.571031433029383,1.9034096777821101,9,2.5949974060058594,3.5949974060058594,4.709995269775391,8.324996948242188,-2.5500030517578125,0,-0.056207804424522,2.2222269317170347,73.16000366210938,1.2902204102065473,72.88999938964844,4.61305407201398,75.66000366210938,-0.056207804424522
4582,2014-09-30,72.62999725341797,72.91000366210938,72.05000305175781,72.69999694824219,3015043.0,0.0030381657254867633,2.510112569480125,0.09459445526996793,22.080943821255374,26.694123672623178,2.7819083132460776,4.198995301579089,4.659344356180384,9.25482886887572,18.97106196093833,0.8600006103515625,-1.6950793318146822,-3.6660026550293026,-7.774258867779466,0.4422535577208606,-5.720130761404377,-1.611874548654228,2.6697816844308875,16.3156806331602,-11.493110924232447,2.05412810637508,9,2.3750038146972656,3.3750038146972656,4.845003128051758,8.105003356933594,-1.7599945068359375,1,-0.05603744800682453,1.925012159417111,72.41000366210938,2.2222269317170347,73.16000366210938,1.2902204102065473,72.88999938964844,-0.05603744800682453
4583,2014-10-01,70.94999694824219,72.70999908447266,70.56999969482422,72.1500015258789,3885621.0,-0.023130942705587354,-1.1836738665867397,17.14299727520436,19.02392466663221,24.76055056868534,4.048997298109342,5.5085096918761,6.063205562726523,10.842420157093173,20.852954192991767,2.1399993896484375,-1.8443989711831676,-4.931502914428705,-9.442211137528332,-0.4207946913290783,-7.186857025978512,-2.676148802878899,3.757622165315354,7.293614591036558,-20.216894562566697,2.2553541115498117,10,3.335002899169922,4.335002899169922,6.782503128051758,9.785003662109375,-0.9899978637695312,2,-0.0335447125551559,2.510112569480125,72.62999725341797,1.925012159417111,72.41000366210938,2.2222269317170347,73.16000366210938,-0.0335447125551559
4584,2014-10-02,69.58000183105469,72.02999877929688,69.52999877929689,70.83999633789062,5134060.0,-0.019309304807819894,-2.676468938280526,1.049991416963894,16.99290683862209,21.821853025456562,4.806719011656625,6.477358626997727,7.17477903139924,12.119404633513057,22.595494890784305,2.499999999999986,-1.9182548360064686,-5.835998153686518,-10.92406109836493,-0.7479352090081051,-8.380029626025717,-3.2919666813473185,4.300093398756189,1.2658985774572244,-26.7267800423765,2.5440314723392037,10,3.8999977111816406,5.18499755859375,8.192499160766602,11.154998779296875,0.6899948120117045,3,0.009485427067354335,-1.1836738665867397,70.94999694824219,2.510112569480125,72.62999725341797,1.925012159417111,72.41000366210938,0.009485427067354335
4585,2014-10-06,70.01999664306639,71.41000366210938,69.84999847412111,71.3499984741211,3683360.0,0.006323581495154995,1.1517131792734576,1.0555616106569898,19.776405550631736,19.803380034908084,3.6325401586722563,5.654682573411833,6.53997820048987,11.601425813158883,24.40361513820716,1.8300018310546875,-2.1268696442042057,-4.969003295898446,-10.369887766347588,0.4318811745506963,-7.669445531123017,-2.268561060673875,2.9900792966416816,13.42459339524564,-12.83352849277436,2.7004422352245725,10,3.0450019836425923,4.7450027465820455,7.777505874633803,10.71500396728517,0.23000335693360796,0,-0.013424662340437044,-2.676468938280526,69.58000183105469,-1.1836738665867397,70.94999694824219,2.510112569480125,72.62999725341797,-0.013424662340437044
4586,2014-10-07,68.77999877929689,70.11000061035156,68.76999664306639,69.88999938964844,3848542.0,-0.017709196275608408,-1.3716781894781982,0.834585776074691,19.508029958494475,19.791587398512835,4.0436295226954115,6.506030450705296,7.569968672614493,12.748252264248109,26.425130172314958,1.3400039672851705,-2.4456184554681357,-5.750501251220683,-11.628831229616253,0.12782872717488658,-8.689666240418461,-2.8113362620229054,3.5340617283289504,0.24159708388149778,-26.37154688754057,2.939164989197782,10,3.509998321533189,5.604999542236314,8.922502517700181,11.955001831054673,0.5200042724609233,1,-0.00726955523224726,1.1517131792734576,70.01999664306639,-2.676468938280526,69.58000183105469,-1.1836738665867397,70.94999694824219,-0.00726955523224726
4587,2014-10-08,68.06999969482422,68.80999755859375,67.68000030517578,68.40000152587889,3909368.0,-0.010322755118838178,-1.0360299676953741,0.297298783421532,16.187305856207345,18.990865049154497,4.017612343681634,6.823991911808136,8.031912229382783,13.365593909106366,28.5413106155327,1.1299972534179688,-2.9141466301717145,-5.989500427246099,-12.358467041402221,0.37946618691002243,-9.173983734324153,-2.8050171201680456,3.535248039889737,7.75346887266947,-17.72862420077529,3.184483307078059,10,3.6599998474121094,5.770000457763672,9.482501983642578,12.665000915527344,0.900001525878892,2,0.026296473094643558,-1.3716781894781982,68.77999877929689,1.1517131792734576,70.01999664306639,-2.676468938280526,69.58000183105469,0.026296473094643558
4588,2014-10-09,68.34999847412111,69.44000244140625,68.08000183105469,68.80000305175781,3814862.0,0.0041133947488203315,-1.7474819090481732,1.3636426688861303,15.282370132297842,18.83487279094877,2.896210389733696,6.141372263605675,7.541649670250763,12.985002917881317,30.20936850463114,1.3700027465820312,-3.3651926473310567,-5.254001617431626,-11.896181903843953,1.3881786689807,-8.57509176063779,-1.9329114742254632,2.470199774685213,15.40226216011945,-5.967615157548755,3.3210901432061646,10,2.2300033569335795,5.490001678466783,9.250001907348619,12.04000091552733,0.7799987792968608,3,0.036869119659381555,-1.0360299676953741,68.06999969482422,-1.3716781894781982,68.77999877929689,1.1517131792734576,70.01999664306639,0.036869119659381555
4589,2014-10-10,66.58000183105469,67.93000030517578,66.37999725341797,67.69999694824219,5037286.0,-0.025896074361092758,-1.039471967073232,2.4888527202754123,10.538095113192256,17.707380716345497,4.1091232132141755,7.459780928955041,9.147080960107246,14.642614677914267,32.02846086594516,1.9700012207031392,-3.6677160707332632,-6.4944984436035185,-13.611209144488114,0.6222122572810775,-10.052853794045816,-2.9361430931612205,3.6121568290255226,3.9762290817587935,-11.540258428180307,3.558355350442301,10,3.1999969482421875,6.054996490478516,11.147499084472656,13.78499984741211,2.970001220703125,4,0.05076595314603072,-1.7474819090481732,68.34999847412111,-1.0360299676953741,68.06999969482422,-1.3716781894781982,68.77999877929689,0.05076595314603072
4590,2014-10-13,67.69999694824219,68.52999877929689,66.0,66.02999877929689,4286050.0,0.01682179462880562,-1.9248613034389854,-1.4910762942779165,17.89246102745507,17.475826996087598,2.3838659096631574,5.910356279323352,7.923722574301664,13.414329039997938,33.75279447752565,2.529998779296889,-4.04425008635917,-4.909503173828128,-12.160306371068344,2.3413000234120886,-8.534904772448243,-1.2841015752080125,1.7400054931640625,41.36245001911989,28.780951216533026,3.6254015986201096,10,1.7550048828125,4.610004425048828,9.895004272460938,12.66500473022461,3.6300048828125,0,0.03796159247671782,-1.039471967073232,66.58000183105469,-1.7474819090481732,68.34999847412111,-1.0360299676953741,68.06999969482422,0.03796159247671782
4591,2014-10-14,67.44999694824219,68.04000091552734,66.43000030517578,67.29000091552734,3863155.0,-0.0036927623525763176,1.402978871194566,0.09580611265932741,19.35726214735898,17.173195698988,2.07444893140854,5.6963254089003215,8.107232552966238,13.54246814492953,35.39645578807513,1.6100006103515625,-4.108729341961578,-4.679502868652349,-11.963538753229244,2.6045330159245452,-8.321520810940797,-1.037484926363902,1.3020050048828153,42.15104416174305,27.49854684849188,3.6420179422884504,10,1.9050025939941406,4.840003967285156,10.137504577636719,12.91500473022461,4.030006408691406,1,0.04151227840538518,-1.9248613034389854,67.69999694824219,-1.039471967073232,66.58000183105469,-1.7474819090481732,68.34999847412111,0.04151227840538518
4592,2014-10-15,65.61000061035156,67.90000152587889,65.33999633789061,67.90000152587889,4896424.0,-0.027279413211872328,1.2358114973930414,-14.312860617042494,15.8394992702532,16.81937065494589,3.14462995678106,7.083558841984058,9.849927590836884,15.237968860707525,36.71615380617412,2.5600051879882812,-4.325914954670537,-6.001499176025391,-13.602185258439988,1.5991869063892068,-9.80184221723269,-2.201156134818092,2.9199981689453267,6.585460256496464,-6.657303586250038,3.8003430412073014,10,3.0749969482421875,6.05999755859375,11.977500915527344,14.755001068115234,5.489997863769531,2,0.05624146329948454,1.402978871194566,67.44999694824219,-1.9248613034389854,67.69999694824219,-1.039471967073232,66.58000183105469,0.05624146329948454
4593,2014-10-16,67.0,67.41999816894531,64.26999664306639,66.33999633789061,7945497.0,0.02118578534853932,3.200002034505227,-0.28821109093635755,27.906931488690958,18.032040060509097,1.2688308656717169,5.229207044432158,8.377739771773776,13.70418191243013,38.49016809384386,3.1500015258789205,-4.472301374266706,-4.1464996337890625,-11.67705356544269,3.384054297864566,-7.911776599615877,-0.38122266796224835,1.0400009155273438,64.0845537075077,48.66962885106868,3.7652769658268155,10,0.8400001525878906,4.134998321533203,10.587501525878906,13.365001678466797,6.75,3,0.02940300329407619,1.2358114973930414,65.61000061035156,1.402978871194566,67.44999694824219,-1.9248613034389854,67.69999694824219,0.02940300329407619
4594,2014-10-17,69.30999755859375,69.33000183105469,66.73000335693361,67.66000366210939,7518927.0,0.034477575501399294,2.076916826176443,2.499976880750838,37.47555311996791,19.99861201265756,-1.2108258378553387,2.4626563200918383,6.025531024037377,11.263646837940058,39.794095363093646,2.5999984741210795,-4.626924190002526,-1.4665019989013643,-8.560622834808157,5.6276188370054285,-5.013562416854754,2.080558419052025,-5.040000915527358,99.6046590523578,81.38026126890992,3.5470604179533947,10,-2.1199989318847656,1.8250007629394531,8.212503433227539,11.055004119873047,5.1100006103515625,4,-0.002597032340444283,3.200002034505227,67.0,1.2358114973930414,65.61000061035156,1.402978871194566,67.44999694824219,-0.002597032340444283
4595,2014-10-20,67.91999816894531,69.47000122070311,67.5,69.34999847412111,3620485.0,-0.020054818043722333,1.3592747075028442,-0.8666700575212397,35.97746535789612,21.828549279257743,-0.16767008745756584,3.295459925365691,7.3740279618999125,12.517852183185255,42.3050868684489,1.9700012207031108,-4.628192891986217,-2.3955013275146513,-8.924242054115751,4.133239399086456,-5.6598716908152085,0.8688690357859059,-3.6500015258789205,70.1922752448376,48.66790870170046,3.264370363300553,10,-1.049999237060561,3.2150001525878906,9.560003280639648,12.445003509521484,6.8000030517578125,0,0.023998894681327876,2.076916826176443,69.30999755859375,3.200002034505227,67.0,1.2358114973930414,65.61000061035156,0.023998894681327876
4596,2014-10-21,69.58000183105469,69.70999908447266,67.26999664306639,67.54000091552734,3939966.0,0.02444057283364831,1.121745476257621,-1.426573762357735,41.26074511094992,24.61448697422914,-1.9023072688854796,1.1261308513567485,5.634216734939201,10.729849714056414,44.47559580335639,2.440002441406264,-4.421032991529813,-0.37549781799316406,-6.154322530818007,5.403326894831679,-3.2649101744055855,2.5139145384192574,-5.102005004882827,97.61034567873533,72.31129906605636,2.88941235641242,10,-2.5900039672851562,1.5549964904785156,7.899999618530273,10.78499984741211,5.629997253417969,1,0.02515090477072901,1.3592747075028442,67.91999816894531,2.076916826176443,69.30999755859375,3.200002034505227,67.0,0.02515090477072901
4597,2014-10-22,70.05999755859375,70.45999908447266,69.66000366210939,69.98999786376953,3764726.0,0.00689847247639519,-1.1918040154263065,0.03431356049471365,47.2615351966932,28.167727536939736,-2.3136401484227065,0.23277212668618574,5.122511616186898,10.117598678782258,45.79362466456144,0.8799972534179688,-4.2598025295916955,0.37449798583983807,-4.793801673407131,5.542797645086807,-2.2096518437836465,2.9586478154633227,-5.268080596923838,93.53794235680411,63.236535198269976,2.584149829623487,10,-2.6949996948242188,1.0750007629394531,7.570001602172852,10.305004119873047,4.44000244140625,2,0.020268424890426795,1.121745476257621,69.58000183105469,1.3592747075028442,67.91999816894531,2.076916826176443,69.30999755859375,0.020268424890426795
4598,2014-10-23,71.02999877929688,71.1500015258789,68.69999694824219,69.58000183105469,3800412.0,0.01384529338431495,1.899409512802918,20.71433242506812,54.57412991073836,33.06062029222264,-3.2000210402085827,-1.16142956743073,4.076614110805707,9.015967602129223,47.111505666387366,2.4500045776367188,-3.9671170170132513,1.5759994506835966,-2.8230413117134106,5.975040213080604,-0.6235209305148999,3.775519831882093,-5.78463524780274,97.28500460870855,60.695497011756586,2.1995203811985027,10,-3.3199996948242188,0.10499954223632812,6.107500076293945,9.130001068115234,1.9800033569335938,3,0.0009854948053951151,-1.1918040154263065,70.05999755859375,1.121745476257621,69.58000183105469,1.3592747075028442,67.91999816894531,0.0009854948053951151
4599,2014-10-24,68.77999877929689,70.5,67.98000335693361,70.5,5838042.0,-0.031676756844543186,1.9302265751139807,-1.1862102349858363,46.48924344923323,36.23804056130909,-0.6762478893761994,0.8062065712008746,6.226876451644827,11.114488879736385,47.327814268826444,3.049995422363267,-3.5964569041068444,-0.4685005187988196,-4.565315284315403,3.628314246717764,-2.5169079015571185,1.5799068639594793,-2.9441714483642727,38.917531854649006,-0.577306094957045,2.0484073827582927,10,-1.069999694824233,2.354999542236314,8.372501373291001,11.100002288818345,3.7700042724609233,4,0.07225939675647552,1.899409512802918,71.02999877929688,-1.1918040154263065,70.05999755859375,1.121745476257621,69.58000183105469,0.07225939675647552
4600,2014-10-27,66.62000274658203,69.40000152587889,66.08999633789061,69.40000152587889,5189305.0,-0.03140442092251139,1.381299742027578,1.616277212966418,44.187302258640024,38.996933907006984,1.4689120340811428,2.583581925937807,8.299954061403668,13.102042197770544,47.731724786448396,3.3100051879882812,-3.279348747461185,-2.3014965057373047,-6.1181919747992595,1.51519896332465,-4.209844240268282,-0.3931487712063273,4.529998779296875,10.47442421501024,-32.58177113193931,1.9083477345309754,10,1.089996337890625,4.514995574951172,10.522497177124023,12.869998931884766,6.489997863769531,0,0.11708188383050566,1.9302265751139807,68.77999877929689,1.899409512802918,71.02999877929688,-1.1918040154263065,70.05999755859375,0.11708188383050566
4601,2014-10-28,68.33999633789061,68.87000274658203,66.88999938964844,67.11000061035156,3362015.0,0.025817975388733094,-1.371264105258349,-0.4424447005872961,50.68911947165102,42.869113929384525,-0.12466891978989736,0.5723862024086515,6.462234921501889,11.214024816524443,48.149613561959306,2.25,-2.6304248056204784,-0.37800254821779333,-3.827922915973204,3.0719178195376173,-2.1029627320955058,1.346957635659919,2.70880508422853,44.46635757095996,-2.9291800239552828,1.7249601838777084,10,-0.6299972534179545,2.510002136230483,8.657503128051772,11.040004730224624,5.3100051879882955,1,0.09335682213484642,1.381299742027578,66.62000274658203,1.9302265751139807,68.77999877929689,1.899409512802918,71.02999877929688,0.09335682213484642
4602,2014-10-29,68.55999755859375,69.23000335693361,68.26999664306639,68.68000030517578,2442946.0,0.003219216161724603,-1.7428583884644007,-0.09756354749469776,50.53763272838498,45.38363628935052,0.1316362184503106,0.03355741842976556,6.1162554114714,10.829245667535488,48.487266362683414,0.9600067138672159,-2.1212261507456276,0.04549865722655966,-2.871863287413973,2.962860601867092,-1.4131823150937066,1.504179629546826,2.3896277618408135,48.814203324663715,-2.519697386822507,1.4586809723202663,10,0.060001373291015625,1.875,8.707502365112305,10.490005493164062,4.319999694824219,2,0.09699535826551897,-1.371264105258349,68.33999633789061,1.381299742027578,66.62000274658203,1.9302265751139807,68.77999877929689,0.09699535826551897
4603,2014-10-30,68.56999969482422,68.94999694824219,66.36000061035156,68.69000244140625,3547852.0,0.00014588880668964244,7.0938427609226915,1.0,55.59932455959199,47.397388671530976,0.4109775615717126,-0.17274715172790422,5.9858532924622665,10.655405709149804,48.484576709453705,2.589996337890625,-1.6342138948663063,0.17450065612793253,-2.5093874761632122,2.8583887884190773,-1.1674434100176398,1.516444722273505,2.282433045959465,56.235857086508055,-1.043506989690293,1.3419440661455746,10,0.049999237060546875,1.4699974060058594,8.584999084472656,10.480003356933594,5.730003356933594,3,0.08648097318897019,-1.7428583884644007,68.55999755859375,-1.371264105258349,68.33999633789061,1.381299742027578,66.62000274658203,0.08648097318897019
4604,2014-10-31,70.23999786376953,70.54000091552734,69.55000305175781,70.09999847412111,3851933.0,0.024354647460664403,1.6756500402086727,-1.1666348782502471,56.93232279862422,49.72570616494521,-1.244052244913263,-1.8875400194847316,4.174015073728015,8.82179349323826,47.73018502874382,1.970001220703125,-0.8012345502460647,1.8114990234375057,-0.9488523260157535,4.571850372890765,0.4313233487108761,3.1916746981641353,0.5171861489562843,93.2583653224659,32.562533994846156,1.3801756747266267,10,-1.6199989318847656,-0.21500015258789062,6.730003356933594,8.810005187988281,3.3300018310546875,4,0.03943628070481098,7.0938427609226915,68.56999969482422,-1.7428583884644007,68.55999755859375,-1.371264105258349,68.33999633789061,0.03943628070481098
4605,2014-11-03,69.08000183105469,70.37999725341797,69.01999664306639,70.13999938964844,2471045.0,-0.016514750398550104,-1.3050702804753154,-7.571444141690142,54.23818652718178,51.167644100082086,0.10928729301932094,-0.8448950050463111,5.1960774145472755,9.820946071904174,46.997811233579036,1.3600006103515767,-0.31228246005306914,0.698502731323245,-1.9785036228959285,3.3755090855424186,-0.6400004457863417,2.037005908432832,1.583838428174431,65.07179478755423,1.9463082684352742,1.338503177109584,11,-0.4600028991699219,-0.2050018310546875,6.494998931884766,9.450000762939453,3.339996337890625,0,0.05023163185764701,1.6756500402086727,70.23999786376953,7.0938427609226915,68.56999969482422,-1.7428583884644007,68.55999755859375,0.05023163185764701
4606,2014-11-04,68.27999877929689,69.90000152587889,68.01000213623047,69.12000274658203,3315355.0,-0.011580819782175511,-1.7391350018520462,0.7924583981113472,57.339197499536574,52.28738435595357,0.7884010122072027,-0.08882545313714729,5.78443222776923,10.459089964696517,46.00878578141428,1.8899993896484233,-0.12344446019343991,-0.07650032043456179,-2.747168467387226,2.5941678265181025,-1.411834393910894,1.2588337530417704,2.2923646015054544,45.93296719543146,-23.338808175141352,1.3353340734763335,11,0.3400001525878764,0.44499969482420454,7.235000610351548,10.049999237060533,3.8899993896484233,1,0.07073816516410325,-1.3050702804753154,69.08000183105469,1.6756500402086727,70.23999786376953,7.0938427609226915,68.56999969482422,0.07073816516410325
4607,2014-11-05,69.86000061035156,70.12999725341797,68.55999755859375,68.80999755859375,3186197.0,0.023140038947009334,-1.0258020692846104,-1.249997729357611,57.780201917560994,52.643614578933864,-0.919666591018327,-1.6104159194783847,3.980343103844646,8.709764223313542,44.61148559092158,1.8499984741210795,0.26165956184271977,1.41400146484375,-1.3350636159465097,4.16306654563401,0.03946892444862726,2.7885340052388727,0.6227154295925459,83.73205130311145,13.233893019687969,1.374532540395129,11,-1.5450019836425781,-1.2700004577636719,5.645000457763672,7.979999542236328,2.5400009155273438,2,0.05425137249377232,-1.7391350018520462,68.27999877929689,-1.3050702804753154,69.08000183105469,1.6756500402086727,70.23999786376953,0.05425137249377232
4608,2014-11-06,70.87000274658203,71.81999969482422,69.55999755859375,69.83999633789061,3969302.0,0.014457516853797703,-1.8427628895659893,0.9809556333832405,54.566761468328416,53.54111658105555,-2.1844713966354448,-2.552830635001925,2.7607846233382247,7.536029386855887,43.36576887458495,2.2600021362304688,0.475025681072168,2.2980033874511747,-0.6559060876949161,5.2519128625972655,0.8210486498781222,3.7749581250242272,-4.7800064086914205,75.06568091889207,7.908529188020225,1.4769547375730485,11,-1.9150047302246094,-2.3800048828125,4.634998321533203,6.969997406005859,-1.709999084472642,3,0.028361710581884747,-1.0258020692846104,69.86000061035156,-1.7391350018520462,68.27999877929689,-1.3050702804753154,69.08000183105469,0.028361710581884747
4609,2014-11-07,69.95999908447266,71.19000244140625,69.41000366210939,70.91000366210938,2934804.0,-0.012840463197996144,1.3576109418499298,-0.9223288026369266,56.144581635678,54.86970317850421,-1.2175170593586415,-1.4510170274030258,3.4846999801063134,8.259219620806533,41.60402535474825,1.7799987792968608,0.4999368474468753,1.2189998626708984,-1.6402889945905343,4.078288719932331,-0.21064456595982506,2.648644291301622,-3.755402679443378,51.18105505983371,-14.948077336358821,1.4296444286307164,11,-0.8699989318847656,-1.8100013732910156,4.825000762939453,7.159999847412109,-2.8799972534179688,4,0.06203550634763233,-1.8427628895659893,70.87000274658203,-1.0258020692846104,69.86000061035156,-1.7391350018520462,68.27999877929689,0.06203550634763233
4610,2014-11-10,70.26999664306639,70.55999755859375,69.25,69.90000152587889,1853713.0,0.0044310686485204975,1.7578984564479812,-0.3894666677374537,52.26227920396104,55.04449870431643,-1.0675821699323507,-1.6428335656201938,2.9816096432316215,7.75704549959967,40.3229355284404,1.30999755859375,0.3035498472076483,1.4004974365234233,-1.4926044542029047,4.293599327249751,-0.04605350883974779,2.8470483818865944,-3.953092172241213,59.31747913429307,-2.7126081300031544,1.446550945363167,11,-1.1799964904785014,-2.2249984741210795,3.8525028228759908,6.330001831054702,-1.3699951171875,0,0.046961764756017654,1.3576109418499298,69.95999908447266,-1.8427628895659893,70.87000274658203,-1.0258020692846104,69.86000061035156,0.046961764756017654
4611,2014-11-11,70.25,70.66000366210938,69.77999877929689,70.63999938964844,2125737.0,-0.0002845687209572789,3.0929704410772554,-1.0540663147476081,50.64233444103183,55.05613222794386,-0.8360821552990956,-1.4780948887317606,2.8165503119540602,7.592059261624968,38.94806468953254,0.8800048828124858,0.4368063533138127,1.2405006408691435,-1.63430747311223,4.115308754850517,-0.19690341612154327,2.67790469785983,-3.823033624694844,51.84053171696369,-5.9477419582477395,1.4374040569906896,11,-1.1599998474121094,-2.2050018310546875,3.664999008178711,5.8600006103515625,-1.150001525878892,1,0.03088965365046703,1.7578984564479812,70.26999664306639,1.3576109418499298,69.95999908447266,-1.8427628895659893,70.87000274658203,0.03088965365046703
4612,2014-11-12,69.30000305175781,70.15000152587889,69.04000091552734,69.94999694824219,2785894.0,-0.013523088231205516,1.1142807318384909,1.666653624946203,44.14354429804351,53.783267754438484,0.2569439440024439,-0.25031158285062816,3.55696555624732,8.353822652950484,37.29229307477653,1.2099990844726562,0.786526680778806,0.10600357055663778,-2.2827187388584207,2.4947258799716963,-1.0883575841508986,1.3003647252641741,-2.7651760100622766,9.35259893517756,-41.645158679693544,1.1943611547075297,11,0.6149978637695312,-1.2550048828125,4.037494659423828,6.239994049072266,1.3299942016601562,2,0.04141406913133894,3.0929704410772554,70.25,1.7578984564479812,70.26999664306639,1.3576109418499298,69.95999908447266,0.04141406913133894
4613,2014-11-13,68.97000122070311,70.16000366210939,68.41999816894531,69.87999725341797,2694718.0,-0.004761930974349848,1.3673401599567925,1.4000070425841808,50.73930963726794,53.09515518095445,0.7259995947910767,0.2475363922437026,3.6360248931403447,8.499744572653796,35.35633103245203,1.7400054931640767,0.8697265366731131,-0.32249832153321734,-2.481736444786719,1.8367398017202845,-1.4021173831599612,0.7571207400935265,-2.3294707259450007,19.855675214145517,-31.32057953027378,1.0796190616267491,11,0.944999694824233,-0.9250030517577983,3.8149986267089986,5.724998474121108,0.5499954223632812,3,0.049731770979673406,1.1142807318384909,69.30000305175781,3.0929704410772554,70.25,1.7578984564479812,70.26999664306639,0.049731770979673406
4614,2014-11-14,69.12999725341797,69.31999969482422,68.02999877929689,69.05000305175781,2533952.0,0.002319791646847591,4.608710795614686,-0.08790609935023967,61.566804722493764,53.90944609154467,0.438058124178923,0.07732843015276103,3.2330548667157757,8.171016620191708,34.99166836421283,1.2900009155273295,0.9531853322695412,-0.15350227355956747,-2.313933509953202,2.006928962834067,-1.2337178917563847,0.9267133446372497,-2.3858773746585342,41.82495938732853,-13.90083127033784,1.0802156181968143,11,0.785003662109375,-1.0849990844726562,3.0800037384033203,5.56500244140625,1.1399993896484233,4,0.0004340577156602965,1.3673401599567925,68.97000122070311,1.1142807318384909,69.30000305175781,3.0929704410772554,70.25,0.0004340577156602965
4615,2014-11-17,69.55000305175781,69.66000366210939,68.37999725341797,68.44000244140625,2387085.0,0.006075594026138553,-1.0812926435926296,13.876013352408203,56.33511166074698,53.79788099834583,0.10251360426099154,-0.2258812793370737,2.580584554327558,7.588756398843046,34.621932316349444,1.2800064086914205,0.9436570531082538,0.18500328063964844,-1.8797124374548275,2.2497189987341244,-0.8473545784075895,1.2173611396868864,-2.704365576677077,57.79473195637016,0.6180668976044998,1.0323578590472386,11,0.3749961853027344,-1.5050048828125,1.6574954986572266,4.319995880126953,1.4599990844726562,0,-0.03551403468472891,4.608710795614686,69.12999725341797,1.3673401599567925,68.97000122070311,1.1142807318384909,69.30000305175781,-0.03551403468472891
4616,2014-11-18,71.33000183105469,71.81999969482422,69.62999725341797,69.80000305175781,3445646.0,0.02559307981585901,-1.342235604187576,1.3783765207230738,62.46626516779864,54.31855469281667,-1.3402898705968198,-1.96900411930568,0.6036772391628205,5.648979385398405,33.89580441040703,2.2699966430664062,0.818586232209185,1.8775020599365178,-0.36614977736489607,4.121153897237932,0.755676141285818,2.9993279785872176,-4.384877111579087,87.07129959356872,27.645619277933584,1.1218259186507042,11,-1.4050025939941406,-3.285003662109375,-0.44750022888183594,1.68499755859375,-0.43000030517578125,1,-0.03406701588107708,-1.0812926435926296,69.55000305175781,4.608710795614686,69.12999725341797,1.3673401599567925,68.97000122070311,-0.03406701588107708
4617,2014-11-19,71.4800033569336,71.94999694824219,70.58000183105469,71.48999786376953,2423991.0,0.0021029233426095306,1.9462492616656821,-0.006532362620923507,62.933349609375036,55.24817559737741,-1.381619834681274,-2.1156376104944314,0.2692797949906378,5.333180588421612,33.687495750069985,1.3699951171875,0.8426054392331679,1.9565032958984432,-0.4519148724048847,4.364921464201771,0.7522942117467863,3.1607123800501,-4.4373811379510215,88.01036196822896,27.017054558258536,1.2042090841516637,11,-1.4900054931640625,-3.370006561279297,-0.6575031280517578,1.5199966430664062,-1.600006103515625,2,-0.033296093607158794,-1.342235604187576,71.33000183105469,-1.0812926435926296,69.55000305175781,4.608710795614686,69.12999725341797,-0.033296093607158794
4618,2014-11-20,71.0999984741211,71.0999984741211,70.01999664306639,70.8499984741211,3246968.0,-0.00531624041642742,7.640014648437614,-25.013740458015267,54.31726923012108,55.04514088564886,-1.0790307236168388,-1.8236174546955368,0.4576383234670658,5.5358311204709025,33.176689848265234,1.4600067138672017,0.865573332209749,1.5729984283447322,-0.8448228923439132,3.9908197490333777,0.36408776800040243,2.781909088689062,-3.8610812659681386,78.31635532753855,20.520168684630832,1.2089106603443251,11,-1.1100006103515625,-2.990001678466797,-0.9225006103515625,1.5699996948242188,-1.4099960327148438,3,-0.006610425186917457,1.9462492616656821,71.4800033569336,-1.342235604187576,71.33000183105469,-1.0812926435926296,69.55000305175781,-0.006610425186917457
4619,2014-11-21,73.75,74.16000366210938,71.36000061035156,71.37999725341797,6941180.0,0.03727147092476302,-1.3236578100119347,9.480010986328125,70.39298336327346,57.059663570016916,-3.503292192648601,-4.302794427699382,-2.3478186135240833,2.7013269949591603,32.1489237905861,3.0600051879882812,0.8346348467620999,3.9744998931884794,0.9375864038308634,7.011413382546095,2.4560431485096643,5.4929566378672945,-6.32263960224347,92.90651890121,34.54225886475882,1.5184567446788106,11,-2.654998779296875,-3.625,-4.262500762939453,-1.6150016784667969,-7.040000915527344,4,-0.057355977721133655,7.640014648437614,71.0999984741211,1.9462492616656821,71.4800033569336,-1.342235604187576,71.33000183105469,-0.057355977721133655
4620,2014-11-24,74.41999816894531,75.05999755859375,73.5,73.94000244140625,3538203.0,0.009084720934851687,-1.2941130271853156,0.20252960813286075,77.12012109971045,60.00163986542565,-3.9366903890588247,-4.594012134326306,-3.1632115225826,1.8502861111277866,30.57551473400968,1.55999755859375,0.832298776726816,4.254498291015622,0.9337276432020332,7.575268938829211,2.5941129671088277,5.914883614922417,-6.588679175327613,88.21363989540846,27.10881514597405,1.6603853239067978,11,-2.875,-3.845001220703125,-5.257499694824219,-2.2849998474121094,-7.7299957275390625,0,-0.05576460128980054,-1.3236578100119347,73.75,7.640014648437614,71.0999984741211,1.9462492616656821,71.4800033569336,-0.05576460128980054
4621,2014-11-25,74.72000122070312,75.37999725341797,74.12000274658203,74.5999984741211,2857877.0,0.0040312155218917844,-1.3333356880973741,0.25000794735670917,74.20316969157211,63.34159824248438,-3.951483607348976,-4.628857960718008,-3.609732971795296,1.3847947255444524,28.966959052654985,1.2599945068359375,0.8867590952645799,4.23550109863281,0.45866016739350357,8.012342029872116,2.3470806330131637,6.123921564252456,-6.310387941887342,87.68664258283447,28.227708141947218,1.8884204656196508,11,-3.015003204345703,-3.985004425048828,-5.717502593994141,-2.585002899169922,-7.590003967285156,1,-0.04965202119730028,-1.2941130271853156,74.41999816894531,-1.3236578100119347,73.75,7.640014648437614,71.0999984741211,-0.04965202119730028
4622,2014-11-26,75.20999908447266,75.47000122070312,74.66000366210938,74.69999694824219,2303096.0,0.006557787148881333,-1.7458069855555987,4.249920528959247,72.79408818357982,65.7921291920746,-3.928064611648523,-4.843435504509898,-4.2087592931727755,0.7525123927548805,27.58046868720853,0.80999755859375,1.0314146440174454,4.392998886108401,0.1834355994308794,8.602562172785923,2.2882172427696332,6.497780529447169,-6.1033474081966546,95.22932260832683,36.18534876118798,2.1047816433387623,11,-3.4599990844726562,-4.430000305175781,-6.147500991821289,-3.075000762939453,-5.339996337890625,2,-0.057306177517073786,-1.3333356880973741,74.72000122070312,-1.2941130271853156,74.41999816894531,-1.3236578100119347,73.75,-0.057306177517073786
4623,2014-11-27,74.5,76.52999877929688,74.08000183105469,75.45999908447266,3645544.0,-0.009440221953402994,-1.7222257543583026,-1.882343261477703,74.35622888511784,67.21317632125505,-2.627445904065766,-3.864533687696877,-3.6289254213045012,1.3017205466535557,25.685517807194678,2.4499969482421875,1.2120508419152713,3.386499786376959,-0.9887714088640394,7.761770981617957,1.1988641887564597,5.574135383997458,-4.629746378392738,60.7350193760127,0.6676699992733361,2.1876355976205013,11,-2.045001983642578,-3.19000244140625,-5.250001907348633,-2.365001678466797,-6.379997253417969,3,-0.06201345968566485,-1.7458069855555987,75.20999908447266,-1.3333356880973741,74.72000122070312,-1.2941130271853156,74.41999816894531,-0.06201345968566485
4624,2014-11-28,73.01000213623047,74.0,71.5199966430664,74.0,5823651.0,-0.019999971325765475,4.010118602661817,1.0312487582353829,63.047645205543205,67.95901338178795,-0.5913795734931568,-2.2729068804284367,-2.3023078199606744,2.653842532254373,24.363528050943657,2.9800033569335938,1.573945905276645,1.7580017089843807,-2.6758230069521005,6.191826424920862,-0.4589106489838599,3.9749140669526213,-2.2073841925466553,29.74061592486953,-29.164902616143465,2.216912357968238,11,0.06999588012695312,-1.7000045776367188,-3.587503433227539,-0.8750038146972656,-4.200004577636719,4,-0.04547321733574783,-1.7222257543583026,74.5,-1.7458069855555987,75.20999908447266,-1.3333356880973741,74.72000122070312,-0.04547321733574783
4625,2014-12-01,72.55000305175781,72.55999755859375,71.23999786376953,71.80000305175781,3249024.0,-0.006300494055791694,2.4286195553089454,-0.7575773922827351,60.51189460000778,67.74186109647785,0.3787515347163577,-1.6228175532176863,-2.0282650904612893,2.973008818714021,22.741794465901613,1.7700042724609375,1.8639284005801358,1.1245025634765682,-3.2221717888150607,5.471176915768197,-1.0488346126692534,3.2978397396223897,3.9799957275390625,24.763798889771856,-33.588117025804046,2.173337176145815,12,0.7249946594238281,-1.2400054931640625,-3.127504348754883,-0.4150047302246094,-1.5200042724609375,0,-0.08049626080813321,4.010118602661817,73.01000213623047,-1.7222257543583026,74.5,-1.7458069855555987,75.20999908447266,-0.08049626080813321
4626,2014-12-02,73.11000061035156,74.12000274658203,72.61000061035156,72.62999725341797,3356322.0,0.00771878063456799,-4.807738016638056,0.6400044759114584,68.05685524403202,68.31113950032865,0.10929312862573681,-1.899814715880936,-2.7599401294066865,2.2572395033242856,20.956615390460502,1.5699996948242188,2.044132488127403,1.443000030517581,-2.6997529041424855,5.585752965177647,-0.6283764368124451,3.514376497847607,3.314198150634766,35.349762248493235,-27.994006025342124,2.071376467330032,12,0.16499710083007812,-1.6650009155273438,-3.687501907348633,-0.9750022888183594,-2.7900009155273438,1,-0.08781285891599777,2.4286195553089454,72.55000305175781,4.010118602661817,73.01000213623047,-1.7222257543583026,74.5,-0.08781285891599777
4627,2014-12-03,73.6500015258789,74.01000213623047,73.1500015258789,73.5,2268062.0,0.007386142949243668,-1.0235344804372997,0.3125009934037988,71.74720899644414,70.24779947436454,-0.10116092966417511,-2.2570395033599766,-3.426329239200385,1.576118541419902,19.242706328048392,0.9000015258789062,2.319636301487364,1.7935009002685547,-2.3479518688397434,5.934953669376853,-0.27722548428559435,3.8642272848227037,2.6705132171630908,45.55771729708915,-22.32504023107834,2.07072638455415,12,0.23499679565429688,-2.2050018310546875,-4.370002746582031,-1.5150032043457031,-1.7000045776367188,2,-0.08852687219795863,-4.807738016638056,73.11000061035156,2.4286195553089454,72.55000305175781,4.010118602661817,73.01000213623047,-0.08852687219795863
4628,2014-12-04,72.87999725341797,74.58000183105469,72.58999633789062,74.16000366210938,3439108.0,-0.010454911833102654,-1.1397813736951128,-8.533289252835562,66.49075012245939,69.81421800316298,1.0592842060188161,-1.4005368372689873,-2.8007142604944875,2.1778562146029685,18.675932243012223,1.9900054931640625,2.3714936631624823,0.922996902465826,-3.2152104597424795,5.0612042646741315,-1.1461067786383268,2.9921005835699788,3.3389071520385727,49.101719809676524,-21.16518865204705,2.069103681104151,12,1.0050010681152344,-1.43499755859375,-3.352499008178711,-0.7449989318847656,-0.20999908447265625,3,-0.0413006945701383,-1.0235344804372997,73.6500015258789,-4.807738016638056,73.11000061035156,2.4286195553089454,72.55000305175781,-0.0413006945701383
4629,2014-12-05,74.30000305175781,74.38999938964844,73.0999984741211,73.5999984741211,3131822.0,0.019484163719191816,1.9318294131416731,-0.5468758381861205,69.19966053231789,68.93416682900825,-0.30675790493594945,-2.612682983412597,-4.262286576419399,0.6165708583723983,18.01946277733867,1.5100021362304688,2.45409050251061,2.126002502441409,-2.026421689860726,6.278426694743544,0.04979040629034159,4.202214598592477,1.8193232228649947,91.6168129726964,18.955486478329618,2.076212096151068,12,-0.4150047302246094,-2.0300025939941406,-4.970005035400391,-2.1650047302246094,-0.94000244140625,4,-0.08317631293865169,-1.1397813736951128,72.87999725341797,-1.0235344804372997,73.6500015258789,-4.807738016638056,73.11000061035156,-0.08317631293865169
4630,2014-12-08,73.56999969482422,74.41000366210938,73.43000030517578,73.80000305175781,2068648.0,-0.009825078424627653,-2.84313432165991,-0.3285740754869157,59.893970427373574,67.34425579965284,0.3240731386889877,-1.710472332344935,-3.591893827838504,1.2040862076830905,17.265862921171248,0.9800033569335938,2.6976522211086547,1.2309989929199219,-2.86473841714664,5.326736402986484,-0.816869712113359,3.2788676979532028,2.4517400115815207,49.246263907312695,-20.700342349390084,2.047868705033284,12,0.3149986267089844,-1.2999992370605469,-4.247501373291016,-1.4350013732910156,0.5100021362304688,0,-0.06470031474752536,1.9318294131416731,74.30000305175781,-1.1397813736951128,72.87999725341797,-1.0235344804372997,73.6500015258789,-0.06470031474752536
4631,2014-12-09,72.41999816894531,73.48999786376953,72.0199966430664,72.7300033569336,3173223.0,-0.01563139228828636,-1.648631186808806,1.3478289713736027,53.81490937937552,65.23545815474125,1.2443676804806643,-0.41061702145699996,-2.4919166293049386,2.2261392787213197,16.24955478380072,1.5500030517578125,2.487670037831805,-0.027502441406255684,-4.003449875202804,3.948444992390293,-2.015476158304537,1.9604712754920257,3.5061067006077025,15.625027939620617,-49.88705500277408,1.9879737168982772,12,1.4650001525878906,-0.14999771118164062,-3.6724987030029297,-0.2849998474121094,2.0999984741210938,1,-0.019193584987475032,-2.84313432165991,73.56999969482422,1.9318294131416731,74.30000305175781,-1.1397813736951128,72.87999725341797,-0.019193584987475032
4632,2014-12-10,72.16999816894531,73.52999877929688,71.91000366210938,72.87999725341797,2579667.0,-0.003452085146657735,-1.6341638909048053,2.290281298451997,54.38883843659502,63.016859216016506,1.137404858646775,0.06895558168216098,-2.302969507795112,2.3270758826977698,14.841975556736031,1.6199951171875,2.113528976208542,-0.42100219726562216,-4.11586843962742,3.2738640450961753,-2.268435318446521,1.4264309239152766,3.662384560492029,9.737628656825597,-51.91772101890541,1.8474331211808988,12,0.7400016784667969,0.1100006103515625,-3.497499465942383,-0.034999847412109375,3.5100021362304688,2,-0.02563389941884664,-1.648631186808806,72.41999816894531,-2.84313432165991,73.56999969482422,1.9318294131416731,74.30000305175781,-0.02563389941884664
4633,2014-12-11,72.4000015258789,72.9800033569336,71.56999969482422,71.87000274658203,2883073.0,0.003186966367868971,-1.4955709193043103,-0.7464781165042285,43.091111414794135,60.79946657259993,0.6461385329689193,0.11499036095794679,-2.5384521449289394,1.9400093982388,13.078426040717364,1.410003662109375,1.7780568556171374,-0.36249885559081463,-3.6451093138454382,2.920111602663809,-2.0038040847181264,1.2788063735364972,3.3405335062450803,29.225375760587784,-27.300559358237077,1.6413052291273131,12,0.5099983215332031,-0.12000274658203125,-3.9475021362304688,-0.2650032043457031,4.430000305175781,3,-0.006215532709289651,-1.6341638909048053,72.16999816894531,-1.648631186808806,72.41999816894531,-2.84313432165991,73.56999969482422,-0.006215532709289651
4634,2014-12-12,69.16000366210939,70.66999816894531,68.90000152587889,69.80000305175781,5720508.0,-0.04475135076635872,-2.051708715897979,-1.2075487994472007,28.6872383967158,57.263393661123054,3.668348065952955,3.538786938264522,0.7024702039933572,5.021989110006459,11.527371556101809,3.500000000000014,1.327433507164045,-3.603997039794905,-6.879637045287467,-0.32835703430234275,-5.241817042541186,-1.9661770370486238,6.490520626647509,4.718730225545258,-45.824399133493955,1.6378200027462797,12,2.5799980163574077,3.119995117187486,-0.43750572204591265,2.974994659423814,8.509994506835923,4,0.05075179758498094,-1.4955709193043103,72.4000015258789,-1.6341638909048053,72.16999816894531,-1.648631186808806,72.41999816894531,0.05075179758498094
4635,2014-12-15,67.08000183105469,69.87999725341797,66.91000366210939,69.33000183105469,4991328.0,-0.03007521285303616,-1.2934345874229838,3.515628352764544,22.946197678979942,52.25109837611726,5.4655979437100655,5.717388029359313,2.745061260043556,6.961888334645408,10.432724288533027,2.9699935913085795,0.8243248351154904,-5.560498809814447,-9.47106882705259,-1.6499287925763042,-7.515783818433519,-3.605213801195376,8.300501547187096,2.567950065460505,-41.48905575481828,1.9552850086190716,12,3.6650009155273438,4.6399993896484375,1.5399971008300781,5.054996490478516,10.1199951171875,0,0.09361953798262346,-2.051708715897979,69.16000366210939,-1.4955709193043103,72.4000015258789,-1.6341638909048053,72.16999816894531,0.09361953798262346
4636,2014-12-16,68.90000152587889,68.90000152587889,65.48999786376953,67.23000335693361,7212504.0,0.027131777655701184,3.0838411987756933,-0.7422214084201263,29.57931206124836,47.565776494428846,3.3364733836651226,3.906281650716707,0.9480029698369492,5.012543705840201,10.95655117537175,3.410003662109361,0.5538468562598524,-3.618999099731454,-7.8397082259388355,0.6017100264759279,-5.729353662835152,-1.5086445366277559,5.972271869394945,42.41297604237522,4.629446266337595,2.110354563103692,12,1.1349983215332173,2.109996795654311,-0.3325023651122905,3.234996795654311,9.669998168945327,1,0.07518142511550141,-1.2934345874229838,67.08000183105469,-2.051708715897979,69.16000366210939,-1.4955709193043103,72.4000015258789,0.07518142511550141
4637,2014-12-17,69.09999847412111,69.56999969482422,67.58000183105469,67.88999938964844,4403341.0,0.002902713262888712,-1.1748679443511034,0.7245511444104553,31.927717918902815,43.72543958292256,2.7079545569783647,3.7090009091944154,0.7966333047560283,4.670437598689034,11.448300561701046,1.9899978637695312,0.32902019728010146,-3.3000019073486158,-7.770847123181582,1.1708433084843506,-5.535424515265092,-1.0645792994321397,5.021692878632379,48.197569596528766,12.767127082034065,2.235422607916483,12,0.8500022888183452,1.9099998474120952,-0.5324993133545064,3.034999847412095,10.060005187988267,2,0.07843702299031396,3.0838411987756933,68.90000152587889,-1.2934345874229838,67.08000183105469,-2.051708715897979,69.16000366210939,0.07843702299031396
4638,2014-12-18,70.62999725341797,70.97000122070312,70.09999847412111,70.5,5242868.0,0.02214180626747586,1.1481411711516194,0.10743582791603751,42.05606429466351,40.70948444540541,0.9222092413506857,2.257740977334862,-0.6749834612052865,3.025423333205964,11.403696161282626,1.870002746582017,-0.01596046772371551,-1.7465030670166044,-6.2509343715159105,2.7579282374827017,-3.9987187192662645,0.5057125852330557,2.801158620216796,93.79555184295708,55.26411315869832,2.252215652249653,12,-0.6799964904785156,0.3800010681152344,-1.6499977111816406,1.5050010681152344,8.870002746582031,3,0.07149940886502626,-1.1748679443511034,69.09999847412111,3.0838411987756933,68.90000152587889,-1.2934345874229838,67.08000183105469,0.07149940886502626
4639,2014-12-19,69.51999664306639,70.94999694824219,68.33999633789061,70.94999694824219,8103487.0,-0.015715710795923377,2.6503497249684087,-11.000234755560882,40.307088985613476,38.53316428520984,1.4336211714645657,3.198584943714039,0.5387655811782821,4.047754292724832,12.191517653270406,2.6100006103515767,-0.5135218174422107,-2.6450035095215014,-7.27341683341092,1.983409814367917,-4.959210171466211,-0.3307968475767922,3.275866589779156,73.54007866067984,31.89289547040738,2.314206661944706,12,-0.009998321533188914,1.490001678466811,-0.5399971008300639,2.615001678466811,11.630004882812514,4,0.10514967694143817,1.1481411711516194,70.62999725341797,-1.1748679443511034,69.09999847412111,3.0838411987756933,68.90000152587889,0.10514967694143817
4640,2014-12-22,70.26999664306639,70.9000015258789,69.76000213623047,70.0,2767319.0,0.010788262891477052,-2.0400292971730263,-0.18880880101154965,41.02401617314365,37.11195392896185,0.18583025016494048,2.236397281835494,-0.1327381675607029,3.239103229285348,12.610652094845031,1.3800048828125142,-0.9114029616208512,-1.6875034332275476,-6.262041514566093,2.8870346481109976,-3.97477247389682,0.599765607441725,1.9413973602530774,87.22620166370793,42.93252079536863,2.287269040669272,12,-0.7599983215331889,0.7400016784668111,-1.289997100830064,1.865001678466811,10.520004272460952,0,0.10530812408412271,2.6503497249684087,69.51999664306639,1.1481411711516194,70.62999725341797,-1.1748679443511034,69.09999847412111,0.10530812408412271
4641,2014-12-23,71.01000213623047,71.01000213623047,69.95999908447266,70.41999816894531,1754831.0,0.010530888409215455,2.5593084452950228,2.1852270479528686,41.760311576091944,35.70878427779485,-0.8663194225801902,1.269273213141517,-0.7759705780478754,2.464911673410967,12.886882486157635,1.0500030517578125,-1.4971548772076062,-0.7619979858398409,-5.162441234731489,3.638445263051807,-2.9622196102856577,1.438223638605976,0.663680175925009,100.0,53.55843567966784,2.2002216244458235,12,-1.7750015258789062,-3.814697265625e-06,-2.025003433227539,0.5699958801269531,9.970001220703125,1,0.08717074532875535,-2.0400292971730263,70.26999664306639,2.6503497249684087,69.51999664306639,1.1481411711516194,70.62999725341797,0.08717074532875535
4642,2014-12-29,70.9000015258789,71.0999984741211,69.73999786376953,71.0999984741211,1515022.0,-0.00154908614339333,12.600213626306553,-0.3389755990327544,43.55470806668561,35.7602950168939,-1.0676921417108218,1.096017194773225,-0.5091621936307291,2.535747722028134,13.165402096348211,1.3600006103515625,-1.9168752608990332,-0.6564987182617159,-4.760162536323435,3.447165099800003,-2.7083306272925682,1.3953331907691364,0.27898603040569014,92.75373936792177,44.721658518883075,2.0518319090308577,12,-2.6050033569335938,0.10999679565429688,-1.9150028228759766,0.5449981689453125,10.529998779296875,0,0.10818050781205857,2.5593084452950228,71.01000213623047,-2.0400292971730263,70.26999664306639,2.6503497249684087,69.51999664306639,0.10818050781205857
4643,2014-12-30,69.87999725341797,70.7300033569336,69.87999725341797,70.5999984741211,1320390.0,-0.014386519753298299,-1.3611240622218455,3.600061036087587,35.22726751150914,36.4869649185376,-0.4947731103535489,1.8468445265734488,0.6142196600949177,3.510737546274868,12.98421221426941,1.0200042724609375,-2.226893994259285,-1.445502853393549,-5.367626866346441,2.4766211595593433,-3.4065648598700022,0.5155591530829042,-4.3899993896484375,55.79709143380007,12.729677903676368,1.9610620064764488,12,-1.5849990844726562,1.1300010681152344,-0.8299999237060547,1.5450019836425781,11.020004272460938,1,0.13279918107377298,12.600213626306553,70.9000015258789,2.5593084452950228,71.01000213623047,-2.0400292971730263,70.26999664306639,0.13279918107377298
4644,2015-01-02,69.69000244140625,70.69000244140625,68.80000305175781,70.30000305175781,2260387.0,-0.0027188726313583933,1.7194247763324002,0.8472216335353706,36.54647817872355,37.99810719628689,-0.2477447672172275,1.871303006210212,0.833046199805068,3.661500977734306,14.36791343908613,1.8899993896484375,-2.5594470295810794,-1.4694976806640625,-5.3724171088657044,2.4334217475375794,-3.4209573947648835,0.4819620334367585,-4.095204467773442,38.69570265204916,-3.4418233819730304,1.9514597141008245,1,-1.3950042724609375,1.3199958801269531,-0.6400051116943359,1.4449958801269531,10.579994201660156,4,0.14076621057434702,-1.3611240622218455,69.87999725341797,12.600213626306553,70.9000015258789,2.5593084452950228,71.01000213623047,0.14076621057434702
4645,2015-01-05,66.70999908447266,69.86000061035156,66.58000183105469,69.43000030517578,4836613.0,-0.04276084449041473,-1.2013446187089407,4.459013933011482,32.430780296546246,38.31493700020887,2.988530079403432,4.628669257462249,3.852658523488259,6.593328075773314,16.218766211768564,3.279998779296875,-2.865195718122777,-4.157500839233393,-8.47429750900281,0.15929583053602414,-6.315899174118101,-1.9991025043486843,-1.0124970031738343,2.8760475655968065,-40.85474405999085,2.1583983348847076,1,2.1300010681152344,4.299999237060547,3.9000015258789062,4.424999237060547,13.959999084472656,0,0.21645934102204611,1.7194247763324002,69.69000244140625,-1.3611240622218455,69.87999725341797,12.600213626306553,70.9000015258789,0.21645934102204611
4646,2015-01-06,66.69000244140625,67.94000244140625,66.18000030517578,67.0,3794757.0,-0.00029975480948640776,-1.646616110046694,0.11396963951127018,32.89639742181781,38.42256805608832,2.9749149623809785,4.366929653620716,3.8593333545721578,6.536440869684867,17.489016391964846,1.7600021362304688,-2.705499048021167,-3.856497573852536,-8.41897245924396,0.7059773115388879,-6.137735016548248,-1.5752601311568242,-0.8918503345947357,10.365900935686662,-36.108903268045935,2.2812374426957125,1,1.9499969482421875,4.319995880126953,4.3699951171875,4.444995880126953,14.25,1,0.21142597027956822,-1.2013446187089407,66.70999908447266,1.7194247763324002,69.69000244140625,-1.3611240622218455,69.87999725341797,0.21142597027956822
4647,2015-01-07,67.12999725341797,67.94000244140625,66.54000091552734,67.05999755859375,2930654.0,0.006597612774092987,-1.5225412230477906,-0.2258072455207718,33.76461595883606,37.50129601877416,2.487695951646259,3.5978933481947024,3.39538077743876,6.04321525446845,18.827912470301396,1.4000015258789062,-2.216566124716479,-3.0905025482177706,-7.651021628525214,1.470016532089673,-5.370762088371492,-0.8102430080640488,-1.233208121604008,20.879039803614486,-26.63023291018182,2.2802595401537236,1,1.5100021362304688,3.8800010681152344,4.090000152587891,4.005001068115234,15.569999694824219,2,0.20631620244570237,-1.646616110046694,66.69000244140625,-1.2013446187089407,66.70999908447266,1.7194247763324002,69.69000244140625,0.20631620244570237
4648,2015-01-08,69.87000274658203,70.13999938964844,68.19000244140625,68.27999877929689,4482009.0,0.04081641002934133,-1.2033905610848417,22.71444141689353,52.256830683255,38.82904509628988,-0.4151046014236073,0.6543745896141786,0.6314918423386899,3.2382273208261836,19.47918471549549,3.0100021362304688,-1.8556492097930288,-0.19999732971191975,-4.586315915155453,4.186321255731613,-2.3931566224336933,1.9931619630098538,-3.876549330265675,81.8181971969178,27.702536069935874,2.1931592927217696,1,-1.2300033569335938,1.1399955749511719,1.3949966430664062,1.2649955749511719,13.379997253417969,3,0.16545008020855212,-1.5225412230477906,67.12999725341797,-1.646616110046694,66.69000244140625,-1.2013446187089407,66.70999908447266,0.16545008020855212
4649,2015-01-09,68.12000274658203,70.19000244140625,67.51999664306639,69.83000183105469,3770310.0,-0.025046513971771822,1.1975353605124055,-1.0754684388570428,53.37662601454836,40.201557300890414,1.2465053216165671,2.0212774659844115,2.409316145144814,4.914325102851819,20.250963222995697,2.670005798339858,-1.5934741225672155,-1.6409973144531307,-5.624884604304498,2.3428899753982364,-3.6329409593788142,0.35094633047255286,-2.031818331453337,48.379087479237974,-11.750687878430085,1.9919436449256835,1,0.5199966430664062,1.9149971008300781,3.7624950408935547,3.014995574951172,14.689994812011719,4,0.1876100743395539,-1.2033905610848417,69.87000274658203,-1.5225412230477906,67.12999725341797,-1.646616110046694,66.69000244140625,0.1876100743395539
4650,2015-01-12,68.80999755859375,69.58000183105469,67.69000244140625,69.40000152587889,3351324.0,0.010129107225356648,2.978926910752576,0.3450317445445255,49.684639143454625,41.08203814170849,0.3661330217544929,1.00807540818667,1.8253708944648537,4.173489319429976,21.054790264972564,1.8899993896484375,-1.6165263413895445,-0.7130023956298857,-4.286353962266773,2.8603491710070017,-2.4996781789483293,1.073673387688558,-2.628976764628959,65.58593148008272,3.0822876903620653,1.7866757833184435,1,-0.1699981689453125,1.2250022888183594,3.385000228881836,2.325000762939453,13.430000305175781,0,0.16654555284229056,1.1975353605124055,68.12000274658203,-1.2033905610848417,69.87000274658203,-1.5225412230477906,67.12999725341797,0.16654555284229056
4651,2015-01-13,71.02999877929688,71.51000213623047,68.40000152587889,68.80000305175781,4604716.0,0.03226277139179845,-1.0528065104192796,-3.779628360467162,55.923880284549654,42.456390610360046,-2.0682298397859995,-1.3928105411769707,-0.3160466622271372,1.8907701660737075,22.344071958754338,3.1100006103515767,-1.4637349067053123,1.5764987945556612,-1.8087272688509444,4.961724857962267,-0.11611423714764157,3.269111826258964,-4.75799833407271,90.34198714209398,24.953501558202447,1.692613031703304,1,-2.18499755859375,-0.9949989318847656,1.2624988555908203,0.10499954223632812,11.900001525878906,1,0.1357172962877511,2.978926910752576,68.80999755859375,1.1975353605124055,68.12000274658203,-1.2033905610848417,69.87000274658203,0.1357172962877511
4652,2015-01-14,70.31999969482422,71.62999725341797,69.65000152587889,70.04000091552734,4002596.0,-0.009995763714972794,-2.735849599815669,0.12556023127715624,48.99806873260331,43.98647963492606,-1.6194596253129276,-0.8732889963788182,0.45881367778682147,2.529134490236899,23.742263820551752,1.9799957275390767,-1.39232214246492,0.9589996337890625,-2.2077411204556086,4.1257403880337336,-0.624370743333273,2.542370010911398,-3.838479181959798,68.12658481620784,6.069858376867067,1.5833703771223389,1,-1.4150009155273438,-0.2849998474121094,2.039999008178711,0.8149986267089844,12.389999389648438,2,0.15102393049873264,-1.0528065104192796,71.02999877929688,2.978926910752576,68.80999755859375,1.1975353605124055,68.12000274658203,0.15102393049873264
4653,2015-01-15,71.94999694824219,72.5999984741211,69.12999725341797,71.5,5448252.0,0.02317971075784775,2.9657156808035716,1.6071389645776566,57.598501031328276,46.325593285215476,-3.2686855803445383,-2.675924063930637,-1.0863667590900263,0.8402453679656645,25.112011517360955,3.470001220703125,-1.3524294679381228,2.61149711608887,-0.46956295590865693,5.692557188086397,1.0709670800900994,4.152027152087641,-5.159567830944553,87.20469898444989,25.501698528582452,1.5405300359987641,1,-2.55999755859375,-1.9149971008300781,0.7150020599365234,-1.0999984741210938,11.540000915527344,3,0.14940931835943094,-2.735849599815669,70.31999969482422,-1.0528065104192796,71.02999877929688,2.978926910752576,68.80999755859375,0.14940931835943094
4654,2015-01-16,72.66999816894531,73.08000183105469,70.68000030517578,71.73999786376953,4731326.0,0.010006966660763839,1.7428469288551163,2.066681360415042,57.51880220411121,49.113151274944926,-3.9353663830236343,-3.2880632327469925,-1.7652732163466283,0.045940222536955844,25.140515101480744,2.4000015258789062,-1.3316576203000068,3.155998611450201,-0.26352552466180157,6.575522747562204,1.4462365433942068,4.865760679506195,-5.414803503101808,92.39325216071838,32.51761580952591,1.7097620680560008,1,-3.039997100830078,-2.7199974060058594,-0.0049991607666015625,-2.2350006103515625,10.889999389648438,4,0.14558968071607747,2.9657156808035716,71.94999694824219,-2.735849599815669,70.31999969482422,-1.0528065104192796,71.02999877929688,0.14558968071607747
4655,2015-01-19,73.36000061035156,73.97000122070312,72.58999633789062,73.37999725341797,2685142.0,0.009495011129656561,1.2999993642195478,-0.021501759682354776,57.38528931524848,51.834139263103886,-4.003920244797726,-3.671711402276287,-2.3679198600745224,-0.7050487795189042,24.434631925537808,1.3800048828125,-1.060792609015337,3.532001113891596,-0.0935776113315967,7.1575798391147885,1.7192117512799996,5.344790476503192,-5.52232522798694,89.04846240982044,32.83352674978405,1.8127893626115947,1,-3.104999542236328,-3.4099998474121094,-0.282501220703125,-2.960002899169922,11.25,0,0.12881675122162872,1.7428469288551163,72.66999816894531,2.9657156808035716,71.94999694824219,-2.735849599815669,70.31999969482422,0.12881675122162872
4656,2015-01-20,74.08000183105469,74.36000061035156,73.51000213623047,73.94999694824219,3573916.0,0.009814629426291521,1.4637549756744803,-6.501335368180084,59.62470021599689,54.70748195834397,-3.9844140463906683,-4.199028681943759,-2.9646072834353987,-1.512966249040062,23.28012227144151,1.0,-0.7741774298905142,3.993002319335943,-0.06745198899415072,8.053456627666037,1.9627751651708962,6.02322947350099,-5.506447348089438,94.64629828725309,41.27478915525961,2.030227154165049,1,-3.140003204345703,-4.155002593994141,-1.00250244140625,-3.680004119873047,11.040000915527344,1,0.11015113162826795,1.2999993642195478,73.36000061035156,1.7428469288551163,72.66999816894531,2.9657156808035716,71.94999694824219,0.11015113162826795
4657,2015-01-21,74.5199966430664,74.77999877929688,72.91999816894531,74.19000244140625,4248649.0,0.005939454658966614,3.3764798808017162,2.5383215962441317,64.55458946262024,56.07389960049567,-3.6497029966295713,-4.439781125235868,-3.324569030942996,-2.0523043617043584,22.35794313696464,1.8600006103515625,-0.10124568642791587,4.161997222900396,-0.322434259307272,8.646428705108065,1.9197814817965622,6.4042129640042305,-5.13633970226708,95.39819352190311,40.584750845918336,2.2422157411038377,1,-3.3699989318847656,-4.384998321533203,-1.4424972534179688,-4.119998931884766,12.5,2,0.11285566345891507,1.4637549756744803,74.08000183105469,1.2999993642195478,73.36000061035156,1.7428469288551163,72.66999816894531,0.11285566345891507
4658,2015-01-22,75.68000030517578,76.23999786376953,73.9000015258789,74.5999984741211,5676272.0,0.015566340772471099,1.1272723489551182,3.2727903266825424,67.71141120370758,57.66665351040225,-4.357082070967721,-5.483178284761848,-4.42197054540685,-3.30224201476328,22.429680763198714,2.339996337890625,0.6501828176911886,5.069500732421872,-0.008784954718834115,10.147786419562578,2.530357888851526,7.608643575992218,-5.432928670216853,89.92809704155003,31.70953863528966,2.5391428435703514,1,-3.7150001525878906,-4.81500244140625,-3.085000991821289,-5.280002593994141,9.970001220703125,3,0.0928911040030227,3.3764798808017162,74.5199966430664,1.4637549756744803,74.08000183105469,1.2999993642195478,73.36000061035156,0.0928911040030227
4659,2015-01-23,76.83000183105469,77.26000213623047,75.68000030517578,76.48999786376953,6478688.0,0.015195580354672167,1.6333263397483582,0.31481795447802313,83.55439866637323,61.42996012405987,-4.628361151508784,-6.384805259109584,-5.465379458504657,-4.517402532316993,22.037262558617492,1.5800018310546875,1.4538569247625048,5.854001998901367,0.09902458104878065,11.608979416753954,2.976513289975074,8.73149070782766,-5.504203474909858,90.79229611816235,24.516876379026016,2.8774887089262924,1,-4.0,-5.4550018310546875,-4.235002517700195,-6.430004119873047,8.949996948242188,4,0.08668483501223712,1.1272723489551182,75.68000030517578,3.3764798808017162,74.5199966430664,1.4637549756744803,74.08000183105469,0.08668483501223712
4660,2015-01-26,77.66999816894531,77.91999816894531,74.37000274658203,75.55000305175781,4563300.0,0.010933181281678639,1.7099252201462982,6.235207001009761,84.52830170572214,64.6082291708568,-4.5588051338358895,-7.000927979034259,-6.196818320845807,-5.42168791772221,21.37148047499834,3.5499954223632812,1.7586882598019997,6.323998260498044,-0.14686040262088795,12.794856923616976,3.088568928938585,9.559427592057503,-5.157359056783349,95.0,20.757963748367715,3.235429331559465,1,-4.145000457763672,-5.965000152587891,-5.659997940063477,-7.270000457763672,7.5800018310546875,0,0.07583364913742763,1.6333263397483582,76.83000183105469,1.1272723489551182,75.68000030517578,3.3764798808017162,74.5199966430664,0.07583364913742763
4661,2015-01-27,77.19999694824219,78.8499984741211,76.62000274658203,77.75,4385876.0,-0.006051258295137196,-1.6081951707029787,-0.2594359993090344,81.60702919620283,68.23144700014564,-3.4883907907417466,-6.370003947875347,-5.620838209658956,-5.013293981151932,20.8778112182005,2.2299957275390625,2.2121846067159368,5.544497299194333,-1.4311391181951336,12.5201337165838,2.0566790904995997,9.032315507889066,-3.60588602472356,72.17535512706866,-8.452530799800883,3.4878182086947342,1,-3.2099990844726562,-5.029998779296875,-5.967494964599609,-6.799999237060547,8.650001525878906,1,0.09598450718951868,1.7099252201462982,77.66999816894531,1.6333263397483582,76.83000183105469,1.1272723489551182,75.68000030517578,0.09598450718951868
4662,2015-01-28,78.56999969482422,78.83999633789062,77.08999633789062,77.9800033569336,3997097.0,0.017746150268639793,2.0973735736952266,-1.0727146622277708,79.87636815607564,70.70676556956201,-3.9840251461537406,-7.521561638051708,-6.836131532341369,-6.442353033571095,20.275478253275338,1.75,2.7795889435844288,6.531000137329102,-1.0838154930822697,14.145815767740473,2.723592322123409,10.338407952534794,-4.1999969482421875,94.34345551674923,13.293340186920858,3.807407815205688,1,-3.8050003051757812,-6.055000305175781,-8.047500610351562,-8.170001983642578,8.790000915527344,2,0.08336519125873543,-1.6081951707029787,77.19999694824219,1.7099252201462982,77.66999816894531,1.6333263397483582,76.83000183105469,0.08336519125873543
4663,2015-01-29,79.16000366210938,79.37000274658203,77.86000061035156,77.87000274658203,3227937.0,0.0075092779633041395,-1.305337643050581,2.1864558009620856,91.19402857606477,74.44845738866798,-3.848439505756218,-7.7795452751769005,-7.250741831908414,-7.1050281573802465,19.723454693426472,1.5100021362304688,3.12628362280887,6.657003784179693,-1.5144769644027463,14.828484532762133,2.5712634098884735,10.742744158470913,-3.8940017700195284,95.80001831054688,10.178650546559425,4.085740374291219,1,-3.180004119873047,-6.385002136230469,-8.680004119873047,-8.760005950927734,9.009994506835938,3,0.09929247874352098,2.0973735736952266,78.56999969482422,-1.6081951707029787,77.19999694824219,1.7099252201462982,77.66999816894531,0.09929247874352098
4664,2015-01-30,79.5,79.9800033569336,78.69999694824219,79.87999725341797,4009049.0,0.00429505207379588,3.413743209291925,-0.29457130521696445,90.95785418213494,78.17874237387758,-3.4841049493590504,-7.743955119081619,-7.412935416929997,-7.510867883921634,18.82396771992636,1.2800064086914062,3.7293160597285464,6.506500244140625,-2.1191099370708315,15.132110425352082,2.193695153534904,10.819305334746346,-3.4131979370117165,91.44379135988163,3.152248638827814,4.3128050906057265,1,-3.049999237060547,-6.4199981689453125,-9.020000457763672,-9.10000228881836,8.970001220703125,4,0.07735850975948311,-1.305337643050581,79.16000366210938,2.0973735736952266,78.56999969482422,-1.6081951707029787,77.19999694824219,0.07735850975948311
4665,2015-02-02,81.1500015258789,81.1500015258789,79.5199966430664,79.69999694824219,3935388.0,0.02075473617457746,1.2482754991976006,-3.8158291003272633,90.54487189284127,81.61431700463807,-4.372727117636728,-8.702881425777505,-8.875835234242587,-9.21251738684316,17.317661414907974,1.6500015258789062,4.140761299595752,7.434501647949219,-1.391607039267413,16.26061033516585,3.02144730434091,11.847555991557527,-4.284559204101555,100.0,11.47344621452271,4.413054343608313,2,-4.115001678466797,-7.4850006103515625,-10.890003204345703,-10.750003814697266,6.25,0,0.05705480180356437,3.413743209291925,79.5,-1.305337643050581,79.16000366210938,2.0973735736952266,78.56999969482422,0.05705480180356437
4666,2015-02-03,80.79000091552734,82.16999816894531,80.3499984741211,81.30000305175781,4302959.0,-0.004436236643036384,-1.6186913733389685,-0.3517245008023993,93.15744850003523,84.79241245323972,-3.3087697660525066,-7.623229570079886,-8.386441982155489,-8.897042509518627,15.747078856332186,1.8199996948242188,4.544588712197694,6.369501113891602,-2.3455962163017148,15.084598444084918,2.0119524487949434,10.72704977898826,-3.067646752929676,72.83470952742826,-17.517493140486906,4.357548665096657,2,-2.7550010681152344,-6.615001678466797,-10.53000259399414,-10.390003204345703,9.69000244140625,1,0.05520484012787619,1.2482754991976006,81.1500015258789,3.413743209291925,79.5,-1.305337643050581,79.16000366210938,0.05520484012787619
4667,2015-02-04,80.9800033569336,81.62000274658203,80.3499984741211,81.0999984741211,3539430.0,0.0023518064024397045,1.1896556260029991,0.2352835579756758,92.23572451702553,87.51733615471949,-2.7782123436413997,-7.085710994739259,-8.447011878239564,-9.12357298926608,14.091620064697953,1.2700042724609375,4.955686645182666,5.8670032501220675,-2.6066202591230905,14.340626759367225,1.6301914954994885,10.103815004744646,-2.368120393066391,72.38989591446577,-17.60199376564148,4.236811754622581,2,-2.710002899169922,-6.805004119873047,-10.857503890991211,-10.580005645751953,9.019996643066406,2,0.06013824296502124,-1.6186913733389685,80.79000091552734,1.2482754991976006,81.1500015258789,3.413743209291925,79.5,0.06013824296502124
4668,2015-02-05,81.43000030517578,81.5999984741211,79.5199966430664,80.58000183105469,3034678.0,0.005556889720771618,2.4958166372816155,-7.083608850457782,92.03453580431858,88.45957361449119,-2.6002396133595624,-6.983294161810193,-8.747428091177099,-9.607373110437408,13.59148111180844,2.0800018310546875,5.321858239506582,5.73900032043457,-2.8055540678364963,14.283554708705637,1.466723126299044,10.011277514570097,-2.106494300292951,78.67442064992744,-10.558747710523534,4.272277194135531,2,-3.1599998474121094,-7.255001068115234,-11.777502059936523,-11.03000259399414,9.099998474121094,3,0.0728232872768253,1.1896556260029991,80.9800033569336,-1.6186913733389685,80.79000091552734,1.2482754991976006,81.1500015258789,0.0728232872768253
4669,2015-02-06,80.9000015258789,81.72000122070312,80.62000274658203,81.43000030517578,2387439.0,-0.006508642727626079,-1.0183526052020047,-0.6235290949726687,86.74463618726665,88.70583300132947,-1.6005080066231727,-5.741108321939009,-8.156353718070463,-9.109972109855832,12.837766629228659,1.0999984741210938,5.597715876079036,4.570001602172852,-3.488233485807541,12.628236690153244,0.5408840581826553,8.599119146163048,-1.3800048828125,52.07562596986822,-35.64500155852192,4.029117543990193,2,-1.5050010681152344,-6.725002288818359,-11.247503280639648,-10.500003814697266,11.849998474121094,4,0.08986398647645055,2.4958166372816155,81.43000030517578,1.1896556260029991,80.9800033569336,-1.6186913733389685,80.79000091552734,0.08986398647645055
4670,2015-02-09,80.2699966430664,80.5,78.25,80.18000030517578,3679687.0,-0.007787452051048138,7.181772784019975,-0.16980480221109,80.4326021771894,88.57534111032798,-0.6290605095218353,-4.435962387684597,-7.492934054898313,-8.513845006459633,11.542992076866014,2.6500015258789062,5.724798119300999,3.3669967651367188,-4.043501266411042,10.77749479668448,-0.33825225063716857,7.072245780910606,1.9000015258789062,51.53055067905535,-33.85524008620962,3.705249015773881,2,-0.6399993896484375,-6.094997406005859,-10.617498397827148,-9.869998931884766,10.8800048828125,0,0.10215528741204971,-1.0183526052020047,80.9000015258789,2.4958166372816155,81.43000030517578,1.1896556260029991,80.9800033569336,0.10215528741204971
4671,2015-02-10,80.66999816894531,81.6500015258789,79.7699966430664,80.11000061035156,3106298.0,0.00498320097928473,-2.0322525072294346,6.222448287555103,80.35535009689244,88.6285613259743,-0.5420849251205908,-4.297041192734326,-7.863855282065529,-8.9465406624673,11.496103174232905,1.8800048828125,5.541556479560882,3.284998321533209,-3.7622137426331363,10.332210385699554,-0.23860771054995666,6.808604353616374,1.4216000366211006,69.74055670375094,-13.784761844665326,3.5236060320831717,2,-0.654998779296875,-6.494998931884766,-10.744998931884766,-9.65999984741211,9.94000244140625,1,0.08342634820493111,7.181772784019975,80.2699966430664,-1.0183526052020047,80.9000015258789,2.4958166372816155,81.43000030517578,0.08342634820493111
4672,2015-02-11,80.94000244140625,81.37000274658203,80.31999969482422,80.72000122070312,2560991.0,0.0033470221716811466,-1.058820889493919,0.3928610354223433,78.46317459976699,87.21402199527455,-0.4923230108400247,-3.9322351120799652,-8.11683872228599,-9.230756370794012,11.512332054677154,1.0500030517578125,5.257898420853664,3.0240024566650447,-3.3500367202610164,9.398041633591106,-0.16301713179798583,6.211022045128075,1.074763800048828,77.52165691922079,-4.979204623379488,3.1870195884630323,2,-0.7300033569335938,-6.585002899169922,-11.11500358581543,-9.930004119873047,8.989997863769531,2,0.11786509300433368,-2.0322525072294346,80.66999816894531,7.181772784019975,80.2699966430664,-1.0183526052020047,80.9000015258789,0.11786509300433368
4673,2015-02-12,82.69999694824219,83.19000244140625,80.93000030517578,80.9800033569336,3425439.0,0.021744433577328248,-1.4835192474565186,7.818109307809682,79.79691106532616,85.97391720451803,-1.8968343020507774,-5.107433898062965,-9.816121279788092,-11.000141496917166,12.322815775276506,2.2600021362304688,5.121209343985726,4.246496963500974,-1.8145971361509368,10.307591063152884,1.2159499136750185,7.277044013326929,-4.4499969482421875,90.08086536441924,8.272367104886243,3.0305470498259526,2,-1.9799957275390625,-7.344997406005859,-12.874998092651367,-11.689998626708984,9.6300048828125,3,0.08827089868366644,-1.058820889493919,80.94000244140625,-2.0322525072294346,80.66999816894531,7.181772784019975,80.2699966430664,0.08827089868366644
4674,2015-02-13,83.25,84.12999725341797,82.94999694824219,83.33999633789062,3489820.0,0.006650581282391377,-2.420278637770898,-0.052323647219030975,79.1840708670843,84.7116059794339,-2.077422730419258,-5.084873382081483,-10.249735116250633,-11.562978730099331,13.551116200035555,1.4300003051757812,4.9977030356237435,4.267499923706055,-1.5083261089703228,10.043325956382432,1.379586907367866,7.155412940044243,-4.901199951171876,85.03405332534064,4.692017322973271,2.887913016338191,2,-2.0600013732910156,-7.4250030517578125,-13.42500114440918,-12.240001678466797,8.199996948242202,4,0.08744743278434686,-1.4835192474565186,82.69999694824219,-1.058820889493919,80.94000244140625,-2.0322525072294346,80.66999816894531,0.08744743278434686
4675,2015-02-16,82.80999755859375,83.8499984741211,82.61000061035156,83.25,2309228.0,-0.0052853146114865135,-1.9523887375113533,4.88911495422177,79.43332815634712,83.18670371902411,-1.5390327307080582,-4.111394364319878,-9.681227218681116,-11.145365236817128,14.657722725509784,1.2399978637695312,4.684138115456605,3.3549976348876953,-2.0161319106338027,8.726127180409193,0.6694328621269534,6.040562407648437,-4.229949621582037,69.72478187984055,-11.169023100940805,2.6855647727607486,2,-1.6199989318847656,-6.899997711181641,-13.472497940063477,-11.799999237060547,9.870002746582031,0,0.12003384536236728,-2.420278637770898,83.25,-1.4835192474565186,82.69999694824219,-1.058820889493919,80.94000244140625,0.12003384536236728
4676,2015-02-17,82.23999786376953,82.81999969482422,81.20999908447266,82.01000213623047,2879715.0,-0.006883223181124998,1.3165486579944015,-0.5227146622277709,71.01943614213553,80.82933834403634,-0.8288870911924846,-3.0553742461869007,-9.004749166928903,-10.59554812427308,15.34661093080624,1.6100006103515625,4.355529686537253,2.376998138427737,-2.491141830425235,7.2451381072807095,-0.05707184599874893,4.811068122854223,-3.437951954101564,50.39368501994457,-27.609179677228695,2.4340699844264884,2,-1.0499992370605469,-5.974998474121094,-12.902498245239258,-11.229999542236328,8.680000305175781,1,0.10834148703248747,-1.9523887375113533,82.80999755859375,-2.420278637770898,83.25,-1.4835192474565186,82.69999694824219,0.10834148703248747
4677,2015-02-18,82.93000030517578,83.19000244140625,82.26000213623047,82.66999816894531,1730949.0,0.00839010772530946,1.3845965746256248,1.1304650699927021,71.3476364886851,78.53079397563263,-1.3557669219334372,-3.249625331199553,-9.59546851660231,-11.280849083544652,16.44912939265569,0.9500045776367188,3.9501881984134286,2.646500396728513,-1.7037358855971547,6.99673667905418,0.47138225556568614,4.821618537891339,-3.9148363417578196,62.50005960470162,-12.704175552358777,2.175118141162833,2,-1.7400016784667969,-6.3000030517578125,-13.489999771118164,-11.920001983642578,8.569999694824219,2,0.09260822714233674,1.3165486579944015,82.23999786376953,-1.9523887375113533,82.80999755859375,-2.420278637770898,83.25,0.09260822714233674
4678,2015-02-19,82.70999908447266,83.08000183105469,82.01000213623047,82.66999816894531,2486405.0,-0.002652854454281206,1.7435664192024414,0.15384841104492503,68.42705969224947,76.49550769840849,-1.0449961017150429,-2.609753653627905,-9.251870298313165,-11.060571449533711,16.851206511070664,1.0699996948242188,3.5349799632370207,2.0749992370605526,-1.8214575918893416,5.971456066010447,0.12677082258559835,4.023227651535507,-3.4902417894547,51.369895226399805,-20.88042995333332,1.9482284144749482,2,-1.5200004577636719,-6.0800018310546875,-13.239999771118164,-11.700000762939453,9.360000610351562,3,0.0872929670006315,1.3845965746256248,82.93000030517578,1.3165486579944015,82.23999786376953,-1.9523887375113533,82.80999755859375,0.0872929670006315
4679,2015-02-20,83.48999786376953,83.58000183105469,82.06999969482422,82.51000213623047,5231037.0,0.009430525788064026,1.6034437399700088,24.49933244325768,64.92342395820967,74.7722656740774,-1.5857236223126279,-3.020059523454023,-9.942438158602101,-11.7915262842902,16.90659685622683,1.5100021362304688,3.206974264027423,2.521998214721677,-1.1363451421751165,6.18034157161847,0.6928265362732731,4.351169893170081,-4.073830970415571,86.36361009161055,16.895426345850794,1.829171678448397,2,-1.5400009155273438,-6.084999084472656,-13.777498245239258,-12.479999542236328,10.810005187988267,4,0.10588099405283691,1.7435664192024414,82.70999908447266,1.3845965746256248,82.93000030517578,1.3165486579944015,82.23999786376953,0.10588099405283691
4680,2015-02-23,83.55999755859375,84.68000030517578,83.08999633789062,84.4800033569336,2633971.0,0.0008384201295397187,1.4090974770973614,-0.9387855196574543,68.34432267745896,73.43770707191814,-1.2739252147542572,-2.7680917600981587,-9.896815869407419,-11.815888284326093,17.852709798721207,1.5900039672851562,2.8580472782673922,2.2974979400634794,-1.187161563512504,5.782157443639463,0.5551681882754878,4.039827691851471,-3.9552774508372295,67.72327514181434,-1.2645764889783493,1.7423297517879905,2,-1.05999755859375,-4.924999237060547,-13.769996643066406,-12.549999237060547,8.990005493164048,0,0.09442316443482235,1.6034437399700088,83.48999786376953,1.7435664192024414,82.70999908447266,1.3845965746256248,82.93000030517578,0.09442316443482235
4681,2015-02-24,84.61000061035156,84.97000122070312,83.38999938964844,83.55999755859375,2368072.0,0.012565857855866058,-1.2733849278226028,-1.1413004718584923,71.58140534891506,72.6730660440457,-1.9067828439567336,-3.409288199077622,-10.779538276649959,-12.801709240340074,18.48149828504157,1.5800018310546875,2.6488055408190263,2.9770008087158146,-0.2555628975272839,6.209564514958913,1.3607189555942654,4.593282661837364,-4.700763690749881,87.83781345609101,18.483848343444507,1.6162818531215466,2,-1.6599998474121094,-5.665000915527344,-14.507499694824219,-13.60000228881836,8.639999389648438,1,0.09537879253763881,1.4090974770973614,83.55999755859375,1.6034437399700088,83.48999786376953,1.7435664192024414,82.70999908447266,0.09537879253763881
4682,2015-02-25,85.12000274658203,85.23999786376953,84.47000122070312,84.62000274658203,3240352.0,0.006027681509886085,1.081099472121412,0.4761890921773502,71.78273472277519,71.78260200598449,-1.968506627480238,-3.5873453756362608,-11.104825054194094,-13.24742472436256,19.183927541376505,0.7699966430664062,2.594798576224079,3.1595027923583956,-0.09357886988146902,6.41258445459826,1.5329619612384562,4.786043623478335,-4.805904682892233,96.28497597800464,26.948791289396183,1.6265408311199356,2,-1.8950042724609375,-6.040004730224609,-14.687503814697266,-14.110004425048828,7.519996643066406,2,0.06813904176707952,-1.2733849278226028,84.61000061035156,1.4090974770973614,83.55999755859375,1.6034437399700088,83.48999786376953,0.06813904176707952
4683,2015-02-26,87.0199966430664,87.0199966430664,85.22000122070312,85.4000015258789,4310677.0,0.02232135614634556,1.2222232687815537,3.239990234375,81.09749951540996,71.99520518913178,-3.5662998559336216,-5.131384856240459,-12.801631896434728,-15.04460613130378,19.927639828636163,1.899993896484375,2.58063739709344,4.666497039794919,0.9691631722076295,8.363830907382209,2.817830106001267,6.515163973588571,-6.213308599368631,100.0,27.30397185050323,1.8486669337936477,2,-2.904998779296875,-6.55999755859375,-16.377498626708984,-16.009998321533203,8.050003051757812,3,0.05148245839757282,1.081099472121412,85.12000274658203,-1.2733849278226028,84.61000061035156,1.4090974770973614,83.55999755859375,0.05148245839757282
4684,2015-02-27,85.6500015258789,87.0,83.63999938964844,86.7300033569336,6092086.0,-0.01574345173566105,3.1481614045663475,-0.6666698063446613,75.42534948822492,71.54987422600709,-2.0339547698313964,-3.454117747952779,-11.135729115566761,-13.556846290860477,20.087432815125624,3.3799972534179688,2.5915671004511154,2.989001846313471,-0.7319815610925673,6.709985253719509,1.1285101426104518,4.84949355001649,-4.097716450256897,65.14007606098079,-9.810517944482697,1.8604917037030173,2,-1.535003662109375,-4.9550018310546875,-14.235002517700195,-14.640003204345703,8.349998474121094,4,0.0749561944491679,1.2222232687815537,87.0199966430664,1.081099472121412,85.12000274658203,-1.2733849278226028,84.61000061035156,0.0749561944491679
4685,2015-03-02,85.77999877929688,86.30000305175781,85.2699966430664,85.69999694824219,2915093.0,0.0015177729258848416,-1.1914973053697813,-0.07407564390567824,74.78177410474844,71.96791177740852,-1.8979414168751845,-3.3934459658923686,-10.895152215937216,-13.574152785206508,19.77273714256038,1.0300064086914062,2.4500308726558018,2.8874992370605526,-1.0096077721736663,6.784606246294771,0.9389457324434431,4.836052741677662,-3.571588315581536,65.84025338856767,-9.365812479820477,1.9485535046171083,3,-1.2649993896484375,-5.084999084472656,-13.677497863769531,-14.404998779296875,9.239997863769531,0,0.09932390293431936,3.1481614045663475,85.6500015258789,1.2222232687815537,87.0199966430664,1.081099472121412,85.12000274658203,0.09932390293431936
4686,2015-03-03,85.25,86.77999877929688,85.25,85.69999694824219,3019762.0,-0.006178582266718191,-5.800040690380116,-5.62483311081442,70.3878940112456,71.86127372435969,-1.0013779659457924,-2.6479447590953953,-10.051770486003704,-12.91360187473424,19.12449762839894,1.529998779296875,2.275446861256853,2.134500503540039,-1.7664597773766388,6.035460784456717,0.1840203630817001,4.084980643998378,-2.4641991947625286,47.633192859061495,-26.15305904608293,1.9504801404583398,3,-0.7350006103515625,-3.4300003051757812,-12.635002136230469,-13.545001983642578,11.470001220703125,1,0.08563053433146983,-1.1914973053697813,85.77999877929688,3.1481614045663475,85.6500015258789,1.2222232687815537,87.0199966430664,0.08563053433146983
4687,2015-03-04,85.8499984741211,85.8499984741211,84.30000305175781,85.5,2538696.0,0.007038105268282635,7.857155313351498,-0.777779661591672,66.73752844808644,71.67354803056381,-1.2780125386403824,-3.0191836432048262,-10.331400183064986,-13.366897203828216,18.230276763743657,1.5499954223632812,2.150330630830595,2.490999221801758,-1.456401816935184,6.4384002605387,0.5172987024332798,4.464699741170236,-2.5560941683441456,65.38464142945173,-6.078533951350494,1.9737005193684733,3,-1.3050003051757812,-3.795001983642578,-12.770000457763672,-13.680000305175781,10.040000915527344,2,0.08619687428543843,-5.800040690380116,85.25,-1.1914973053697813,85.77999877929688,3.1481614045663475,85.6500015258789,0.08619687428543843
4688,2015-03-05,87.36000061035156,87.56999969482422,85.55000305175781,86.0999984741211,3413495.0,0.017588842901210322,1.404757471582781,3.600021798365123,69.81679144447975,72.21725552903825,-2.301023104271735,-4.281669834231678,-11.546205855235996,-14.724397029121505,18.095442439048703,2.0199966430664062,2.240709100752227,3.7045013427734403,-0.5143313920473531,7.923334077594234,1.5950849753630507,5.81391771018383,-3.618965224099881,94.65651226041665,23.88095684858628,2.1094163674103967,3,-2.0300025939941406,-4.645000457763672,-13.720001220703125,-15.19000244140625,7.4799957275390625,3,0.06043954604404189,7.857155313351498,85.8499984741211,-5.800040690380116,85.25,-1.1914973053697813,85.77999877929688,0.06043954604404189
4689,2015-03-06,88.16999816894531,88.5,87.25,87.7699966430664,2828441.0,0.00927195001069836,1.3584790228664791,0.3174609902452907,74.95347059625833,72.95160529779372,-2.6567329516646936,-4.7633089027540905,-12.009724283660589,-15.34737214727106,18.022681800258088,1.25,2.317164134318432,4.150999069213867,-0.3137965771336013,8.615794715561336,1.9186012460401258,6.3833968923876085,-3.89290777949347,92.1428078372104,20.357168097511533,2.232397823173735,3,-2.2249984741210938,-4.7949981689453125,-13.792497634887695,-15.739997863769531,6.69000244140625,4,0.0782579297853403,1.404757471582781,87.36000061035156,7.857155313351498,85.8499984741211,-5.800040690380116,85.25,0.0782579297853403
4690,2015-03-09,88.47000122070312,88.62000274658203,87.75,87.81999969482422,2265601.0,0.003402552546082349,-1.2025360464330208,1.624997615823304,79.75170568444892,73.85941644618639,-2.444022481491288,-4.656216524418127,-11.976796935304378,-15.474592695325043,19.394890778722807,0.8700027465820312,2.47952909345031,4.041001892089838,-0.479892231967753,8.56189601614743,1.7805548300610496,6.3014489541186265,-3.517245293563576,96.52774221121769,21.12587286201088,2.2604470620287955,3,-2.3400001525878906,-5.034999847412109,-13.704999923706055,-15.735000610351562,2.8799972534179688,0,0.06250704988125144,1.3584790228664791,88.16999816894531,1.404757471582781,87.36000061035156,7.857155313351498,85.8499984741211,0.06250704988125144
4691,2015-03-10,87.4000015258789,88.12000274658203,86.63999938964844,88.11000061035156,2687755.0,-0.012094491692782094,3.054785071538309,-1.0923037196145404,70.59910134797803,73.72790162676448,-1.0467147896891476,-3.2213294446169414,-10.60329226537327,-14.23228658353952,20.062754353876766,1.8300018310546875,2.6399036922291685,2.6345020294189396,-1.706609023198908,6.975613082036787,0.46394650311002295,4.805057555727856,-1.7871411712397105,71.75922900724262,-5.056742876935047,2.170555526308921,3,-1.2700004577636719,-3.9650001525878906,-12.05000114440918,-14.080001831054688,1.779998779296875,1,0.08718529730152502,-1.2025360464330208,88.47000122070312,1.3584790228664791,88.16999816894531,1.404757471582781,87.36000061035156,0.08718529730152502
4692,2015-03-11,90.4800033569336,90.62000274658205,87.69999694824219,87.86000061035156,3497434.0,0.035240294934579586,1.0137960427140538,-3.690149471851796,78.33701354927891,73.42118096386103,-3.6726629055768285,-5.849900197855561,-13.334195424836778,-17.090943153288137,21.084476841137196,3.220001220703139,2.873929077901451,5.237503814697263,0.5812016825497892,9.893805946844736,2.909352748623519,7.565654880771007,-4.325857371744689,97.2386706494012,16.49326413819486,2.3281510660737377,3,-3.3500022888183594,-6.045001983642578,-14.375003814697266,-16.650005340576172,1.5499954223632812,2,0.06896549107268957,3.054785071538309,87.4000015258789,-1.2025360464330208,88.47000122070312,1.3584790228664791,88.16999816894531,0.06896549107268957
4693,2015-03-12,90.0,90.70999908447266,89.79000091552734,90.5,2356634.0,-0.0053050766923607995,1.0,-0.19083949459682187,74.27294579487106,73.29313610904394,-3.0457894126254814,-5.0540832349594496,-12.47059060163457,-16.41233291732115,21.397897678787935,0.9199981689453125,2.996383638191233,4.392500305175787,-0.5597017415508674,9.344702351902441,1.9163992818124598,6.868601328539114,-3.3600006103515625,82.55530374177779,2.4164403744064344,2.476101023363326,3,-2.4949989318847656,-5.520000457763672,-13.77750015258789,-16.170001983642578,2.529998779296875,3,0.06544443766276031,1.0137960427140538,90.4800033569336,3.054785071538309,87.4000015258789,-1.2025360464330208,88.47000122070312,0.06544443766276031
4694,2015-03-13,90.52999877929688,90.6500015258789,89.37999725341797,90.1999969482422,2491402.0,0.005888875325520848,3.4560980833065638,-0.6600036621093466,75.1261848393371,73.33140396844269,-3.1410819467931645,-5.281503895200146,-12.596795213532914,-16.775510678842892,21.280277279618172,1.2700042724609375,3.1159948306994067,4.55849914550781,-0.72332116659409,9.84031945760971,1.9175889894568598,7.1994093015587595,-3.0759994506835966,95.57738774760386,13.295161708773236,2.6409101560509494,3,-3.0249977111816406,-6.049999237060547,-14.307498931884766,-16.700000762939453,0.7900009155273438,4,0.047608501233951106,1.0,90.0,1.0137960427140538,90.4800033569336,3.054785071538309,87.4000015258789,0.047608501233951106
4695,2015-03-16,92.75,93.30999755859376,90.69000244140624,90.87000274658205,3234026.0,0.02452227162970888,-1.3392835855463665,5.696929763721476,77.06118026380267,74.07288021872681,-4.770034120563125,-7.081726810740278,-14.2828111845931,-18.791893756074074,21.661477577060698,2.779998779296889,3.014858048071474,6.281500244140631,0.41407882519150974,12.148921663089752,3.3477895346660773,9.215210953615184,-4.644800720214846,91.60423219902755,9.610638498187782,2.933710709474559,3,-3.9449996948242188,-6.970001220703125,-15.96500015258789,-18.920001983642578,-2.279998779296875,0,0.022749332726162308,3.4560980833065638,90.52999877929688,1.0,90.0,1.0137960427140538,90.4800033569336,0.022749332726162308
4696,2015-03-17,91.1500015258789,92.97000122070312,90.70999908447266,92.73999786376952,3252302.0,-0.017250657402922864,1.204876850590626,-0.8457439685084095,68.69188672730455,74.29003113863993,-2.50895060113794,-5.038304098004716,-12.155765313596078,-17.022019405297698,22.88355165645598,2.2600021362304688,3.0407794567844206,4.236001586914057,-1.6326185202263162,10.10462169405443,1.3016915333438703,7.170311640484243,-2.0038425903320274,61.49740111027382,-17.916429129580784,2.9343100535701874,3,-1.720001220703125,-4.610004425048828,-14.247503280639648,-17.320003509521484,0.23999786376953125,1,0.002194151891323992,-1.3392835855463665,92.75,3.4560980833065638,90.52999877929688,1.0,90.0,0.002194151891323992
4697,2015-03-18,90.61000061035156,91.4800033569336,88.43000030517578,91.0999984741211,4184814.0,-0.005924310548409917,3.879975097808241,0.3081754668816365,62.15302905627416,73.43850198439486,-1.3664312896366368,-4.10384211317276,-11.098309801447698,-16.32122224181171,23.537395086950365,3.0500030517578125,3.084379460019079,3.3120006561279354,-2.463307619365409,9.08730893162128,0.42434651838125603,6.199654793874615,2.6999969482422017,44.67216254371648,-30.81008226658851,2.8876541377466736,3,-0.6350021362304688,-3.795001983642578,-13.51500129699707,-16.78000259399414,3.089996337890639,2,-0.015781925786814477,1.204876850590626,91.1500015258789,-1.3392835855463665,92.75,3.4560980833065638,90.52999877929688,-0.015781925786814477
4698,2015-03-19,89.93000030517578,92.18000030517578,89.19000244140625,90.43000030517578,3714568.0,-0.007504693748982216,-2.0202063794206273,1.0204126119112495,65.19885732492222,72.3546560653575,-0.3168599804090064,-3.009502319173805,-9.986419850671723,-15.498235575762948,24.456266498121792,2.9899978637695312,3.228994359027425,2.271000289916998,-3.1908990317648147,7.7328996115988105,-0.4599493709239084,5.001949950757904,3.28239730834963,30.73772221796621,-44.15034630696216,2.7309496608409045,3,0.0449981689453125,-2.8100013732910156,-12.647500991821289,-16.10000228881836,2.4099960327148438,3,0.023351478561045136,3.879975097808241,90.61000061035156,1.204876850590626,91.1500015258789,-1.3392835855463665,92.75,0.023351478561045136
4699,2015-03-20,92.33000183105469,92.5500030517578,90.12000274658205,90.3000030517578,6945820.0,0.026687440428494913,-1.0334735780273385,-4.059997558593778,70.03058289485719,71.27453131095842,-2.307351090952835,-4.96798752744175,-11.861322512707687,-17.703917138576173,25.242289820211084,2.620002746582017,3.495024629250139,4.229001617431635,-1.2431100786402283,9.701113313503498,1.4929457693957033,6.9650574654675665,0.7867478363037321,79.91810903474011,3.7250445693633907,2.7360558480359316,3,-2.3550033569335938,-5.070003509521484,-14.292501449584961,-17.990001678466797,-3.2600021362304688,4,0.002166110086385009,-2.0202063794206273,89.93000030517578,3.879975097808241,90.61000061035156,1.204876850590626,91.1500015258789,0.002166110086385009
4700,2015-03-23,91.4499969482422,92.0999984741211,90.56999969482422,92.0500030517578,2306218.0,-0.009531082696421,3.3714441416893735,-0.2955696868563708,68.56285154579649,71.04828133293826,-1.0730194289071449,-3.653914276778451,-10.477862096917718,-16.59824772562264,25.59730980693209,1.7600021362304688,3.6002317337486147,2.9544967651367386,-2.2712794293365164,8.180272959609994,0.34160866790011823,5.567384862373359,1.573017731872568,66.51973643304062,-12.737130422941377,2.612888097236625,3,-0.944999694824233,-4.189998626708999,-12.942499160766616,-16.63999938964845,-1.969993591308608,0,-0.0014215118398698268,-1.0334735780273385,92.33000183105469,-2.0202063794206273,89.93000030517578,3.879975097808241,90.61000061035156,-0.0014215118398698268
4701,2015-03-24,92.68000030517578,92.8000030517578,90.62999725341795,91.0,2211532.0,0.013450009819352182,1.2604158802189012,-2.799972025838086,69.70569848732988,70.08924632605503,-1.648665836614697,-4.4779198625115555,-11.25130523612539,-17.62060654549302,25.937712294268156,2.1700057983398438,3.61942523846902,3.7810001373291016,-1.4277615005864703,8.989761775244673,1.1766193183713085,6.385380956286895,0.25115408744021295,97.25394345173177,15.57137933812946,2.6043808189577864,3,-1.8100013732910156,-5.420001983642578,-14.130001068115234,-17.87000274658203,-3.44000244140625,1,-0.023845479900686195,3.3714441416893735,91.4499969482422,-1.0334735780273385,92.33000183105469,-2.0202063794206273,89.93000030517578,-0.023845479900686195
4702,2015-03-25,90.91999816894531,92.9000015258789,90.91000366210938,92.9000015258789,2576570.0,-0.018990096357737962,1.0100954443344135,-1.17857321265571,60.125125420527674,68.51726628446133,0.20150338365752418,-2.38331095572147,-9.022892083639505,-15.664598942620017,26.195275201258838,1.9899978637695312,3.5357301184522214,1.7309982299804716,-3.2319127073944287,6.693909167355372,-0.7504572387069715,4.212453698667915,-2.4899978637695312,46.63062410930396,-32.03065619205578,2.4814554686874493,3,-0.049999237060546875,-3.259998321533203,-12.192499160766602,-16.110000610351562,-4.989997863769531,2,0.005169393204669692,1.2604158802189012,92.68000030517578,3.3714441416893735,91.4499969482422,-1.0334735780273385,92.33000183105469,0.005169393204669692
4703,2015-03-26,91.5,91.5,89.66000366210938,90.0,3525351.0,0.0063792547595187266,1.4533284505208333,-0.7575744731680815,59.59653524775935,66.79174966317491,-0.16019336422681363,-2.7515465664073844,-9.170633328884577,-16.043392444066484,25.49977511214145,1.839996337890625,3.6762843843368955,2.0869998931884766,-2.86811289641588,7.042112682792833,-0.3905565016137018,4.564556287990655,-2.9805996704101574,56.79004787212749,-19.332876929673674,2.477556394802176,3,-0.6300010681152344,-3.8400001525878906,-12.590002059936523,-16.69000244140625,-5.150001525878906,3,0.024043682494450325,1.0100954443344135,90.91999816894531,1.2604158802189012,92.68000030517578,3.3714441416893735,91.4499969482422,0.024043682494450325
4704,2015-03-27,92.06999969482422,92.58000183105469,91.16999816894531,92.12999725341795,2985544.0,0.006229504861466895,1.937487085750616,-0.03999837239582386,60.215649249120275,64.92002399487687,-0.5462110155792601,-2.96809081994806,-9.316048057302993,-16.433491691291565,25.93320883501111,1.410003662109375,3.4091672875962473,2.3359996795654325,-2.4205160236339083,7.092515382764773,-0.04225817203423787,4.714257531165103,-3.4629873413085903,74.38264264504689,0.8060578467514716,2.3782578515996735,3,-1.3699989318847656,-4.380001068115234,-13.160001754760742,-17.26000213623047,-5.94000244140625,4,0.0029325148687013858,1.4533284505208333,91.5,1.0100954443344135,90.91999816894531,1.2604158802189012,92.68000030517578,0.0029325148687013858
4705,2015-03-30,94.3000030517578,94.38999938964844,92.36000061035156,92.4499969482422,2910062.0,0.02422073818100534,1.0,-30.83468972533745,68.37058989614205,64.88432434696992,-2.830926568389472,-4.77171778183542,-11.109043836012347,-18.45027902584694,26.606502867771532,2.3199996948242188,3.3139976968071068,4.140002822875957,-0.6514551923491325,8.931460838101046,1.744273815263412,6.535731830488501,-5.607130914794908,98.09732729002987,23.287428869327456,2.395729007612546,3,-2.890003204345689,-5.560005187988267,-14.622505187988267,-19.49000549316405,-5.9500045776367045,0,-0.05546132754696753,1.937487085750616,92.06999969482422,1.4533284505208333,91.5,1.0100954443344135,90.91999816894531,-0.05546132754696753
4706,2015-03-31,92.5500030517578,94.70999908447266,92.5500030517578,94.0,3411753.0,-0.01855779367302346,-1.9793111431487505,-0.7837795483413535,55.931224474894925,64.19301272681666,-0.9626889744185405,-2.5790056616918093,-8.956572603641817,-16.482300789219963,27.150907725905416,2.159996032714858,3.1157010671187066,2.0250026702880746,-2.27898180186061,6.328987142436759,-0.12698956578626053,4.17699490636241,-3.6292458246874872,57.22776256094051,-14.135944332926861,2.15199223607434,3,-0.6000022888183452,-3.5000038146972514,-11.982503890991197,-17.465003967285142,-5.0100021362304545,1,-0.033171254387828975,1.0,94.3000030517578,1.937487085750616,92.06999969482422,1.4533284505208333,91.5,-0.033171254387828975
4707,2015-04-01,93.25,94.4000015258789,91.29000091552734,91.81999969482422,2991121.0,0.007563445976881633,-1.4979946012029328,-0.9862091826533415,59.19637105339969,63.52606980775861,-1.3955802027473823,-2.8418931116895436,-9.25185072690033,-16.98326421883766,28.056510892439178,3.1100006103515625,2.6859723127655286,2.354999542236328,-1.5063424676295796,6.216341552102236,0.42432853730336717,4.285670547169289,-3.981888261485551,71.08910083349322,1.0939198400957508,1.930671004932954,4,-1.0649986267089844,-4.075000762939453,-12.302499771118164,-18.020000457763672,-7.339996337890625,2,-0.04300270387378524,-1.9793111431487505,92.5500030517578,1.0,94.3000030517578,1.937487085750616,92.06999969482422,-0.04300270387378524
4708,2015-04-02,92.63999938964844,93.29000091552734,92.11000061035156,93.18000030517578,1959827.0,-0.006541561505110538,2.105255232645686,-0.3776229372629153,55.94365858166456,61.960855995181646,-0.40313386630872117,-1.914187827242742,-8.27327123304542,-16.191883440380053,28.296114493437862,1.1800003051757812,2.480415561668849,1.4809989929199219,-2.0724188740474716,5.034416859887315,-0.29570994056376776,3.2577079264036115,-3.045374410376496,41.525447472494314,-24.191375968641232,1.7767089334836967,4,-0.4549980163574219,-3.4650001525878906,-11.48750114440918,-17.275001525878906,-7.870002746582031,3,-0.07243090596589996,-1.4979946012029328,93.25,-1.9793111431487505,92.5500030517578,1.0,94.3000030517578,-0.07243090596589996
4709,2015-04-07,95.06999969482422,95.5,93.7300033569336,93.98999786376952,2845643.0,0.026230573415216396,-1.212508463907989,-2.000000000000026,56.45879131965907,60.61596041449971,-2.68605964922115,-4.006150066310468,-10.33593019918328,-18.410001673119467,28.46615804589448,2.8600006103515625,2.533014418507477,3.5659992218017607,-0.10346160740809296,7.235460051011614,1.7312688071968267,5.400729636406695,-5.168452269240234,89.78621380793857,26.214422133283513,1.8347304146049286,4,-2.4899978637695312,-5.5,-12.782501220703125,-18.81500244140625,-8.180000305175781,1,-0.09172190226879595,2.105255232645686,92.63999938964844,-1.4979946012029328,93.25,-1.9793111431487505,92.5500030517578,-0.09172190226879595
4710,2015-04-08,94.0,95.4499969482422,93.83000183105469,95.06999969482422,2109184.0,-0.011254861662553184,-1.2978718799205877,-0.9907387784512225,58.175547702932754,59.3348325495667,-1.3592413046407046,-2.63575092634359,-8.930528608273974,-17.137140610359438,28.601352608539276,1.6199951171875142,2.5887431459619705,2.2194995880126953,-1.318394404683744,5.7573935807091345,0.4505525916644757,3.988446584360915,-3.650576368462737,64.37053857013156,0.5141943567614149,1.7689469963482183,4,-1.4199981689453125,-4.099998474121094,-11.595001220703125,-17.74500274658203,-8.019996643066406,2,-0.08372343347427691,-1.212508463907989,95.06999969482422,2.105255232645686,92.63999938964844,-1.4979946012029328,93.25,-0.08372343347427691
4711,2015-04-09,95.0199966430664,95.0199966430664,94.06999969482422,94.18000030517578,1688735.0,0.010851028117727646,1.2619073569482289,-0.7850435303428951,62.31153895142113,59.577767386332646,-2.2488984627672437,-3.2207350764524563,-9.581203782350968,-17.945965876722752,29.45922619615091,1.0199966430664062,2.3591789259723583,2.8584964752197237,-0.31563067716255944,6.032623627602007,1.2714328990285821,4.445560051410865,-4.258526902052125,88.59849260528476,21.393649036867544,1.5870635761911442,4,-2.4399948120117188,-5.1199951171875,-12.414997100830078,-18.764999389648438,-8.159996032714844,3,-0.07019573147324476,-1.2978718799205877,94.0,-1.212508463907989,95.06999969482422,2.105255232645686,92.63999938964844,-0.07019573147324476
4712,2015-04-10,96.72000122070312,97.22000122070312,95.1999969482422,95.38999938964844,2760089.0,0.01789101912961155,-1.3625688204377964,1.5833424159854677,67.93448318249878,60.504206045748134,-3.396868556473976,-4.668649330082232,-10.928684121087457,-19.407601037888256,29.68879189415427,2.2000045776367188,2.264684174619248,4.246501159667972,0.5798013166463392,7.913201002689604,2.4131512381571554,6.079851081178788,-5.579449058969985,90.21526535658084,17.637591298258883,1.8333499215108162,4,-2.5250015258789062,-5.959999084472656,-13.552501678466797,-20.465003967285156,-8.340003967285156,4,-0.09491315332211536,1.2619073569482289,95.0199966430664,-1.2978718799205877,94.0,-1.212508463907989,95.06999969482422,-0.09491315332211536
4713,2015-04-13,95.88999938964844,96.86000061035156,95.88999938964844,96.8000030517578,1951417.0,-0.00858149111434281,-1.1318622354874408,-0.684212337803874,60.25343981661345,60.50840499769181,-2.099435978486909,-3.557134681728826,-9.767554960128024,-18.33636704880837,29.901146472328023,0.970001220703125,2.0264236677650587,3.1219993591308537,-0.6527624591995078,6.896761177461215,1.23461844996568,5.009380268296027,-4.141502322018297,61.89104168625025,-9.355018979129653,1.8873809091651792,4,-1.6349983215332031,-4.504997253417969,-12.590002059936523,-19.63500213623047,-7.94000244140625,0,-0.10407754501056377,-1.3625688204377964,96.72000122070312,1.2619073569482289,95.0199966430664,-1.2978718799205877,94.0,-0.10407754501056377
4714,2015-04-14,94.83999633789062,95.91000366210938,94.3499984741211,95.51000213623048,2551035.0,-0.010950078824081833,1.1224432599635659,0.7362671451088504,59.669129135559366,59.54157602429374,-0.6874839917594926,-2.2848258385801046,-8.40275935254823,-17.051343199483966,30.03252064129728,1.5600051879882812,2.1089236019560786,1.8564964294433537,-1.8721308720512155,5.585123730937923,-0.007817221303938027,3.7208100801906454,-2.544348854953185,29.793353648381622,-40.31349018480556,1.864313650747287,4,-0.5849952697753906,-2.9099960327148438,-10.817497253417969,-17.964996337890625,-6.859992980957031,1,-0.10617882838109138,-1.1318622354874408,95.88999938964844,-1.3625688204377964,96.72000122070312,1.2619073569482289,95.0199966430664,-0.10617882838109138
4715,2015-04-15,94.86000061035156,95.87000274658205,94.05999755859376,95.0199966430664,2081958.0,0.0002109265418954731,-1.0568215807566428,0.23879798221341117,56.678916383876,59.62465290306941,-0.6925253297500831,-2.254224365653812,-8.154440896222667,-16.84053066800118,29.26211258731801,1.8100051879882812,2.185304877050399,1.771000671386716,-2.0481138561089267,5.5901151988823585,-0.1385565923611125,3.6805579351345443,-2.0719177536375497,25.31652293161526,-39.64800534199997,1.9095572637478233,4,-0.6049995422363281,-2.9300003051757812,-10.200000762939453,-17.520000457763672,-6.959999084472656,2,-0.08401856598589774,1.1224432599635659,94.83999633789062,-1.1318622354874408,95.88999938964844,-1.3625688204377964,96.72000122070312,-0.08401856598589774
4716,2015-04-16,91.3499984741211,94.6500015258789,90.62999725341795,94.5999984741211,4960699.0,-0.03700191981495138,1.3999981780583652,20.31300367173716,51.189817236675275,58.73503581232225,2.938354560437986,1.340244301540423,-4.3997646580143766,-13.146200426470003,27.809306034069635,4.230003356933608,2.1310123538357573,-1.7490013122558565,-5.547731882408911,2.049729257897198,-3.6483665973323838,0.1503639728206707,5.870002746582031,10.92565686268854,-54.02989667699812,1.8993652850765292,4,2.575000762939453,0.5800018310546875,-6.567497253417969,-13.949996948242188,-5.319999694824219,3,-0.058784840797876825,-1.0568215807566428,94.86000061035156,1.1224432599635659,94.83999633789062,-1.1318622354874408,95.88999938964844,-0.058784840797876825
4717,2015-04-17,89.18000030517578,91.98999786376952,89.16999816894531,90.0999984741211,5487119.0,-0.02375476962443579,-4.999983767287808,0.2830763596754808,44.09969897670707,57.419040300660306,4.995655982615446,3.581228908930939,-2.0113885891673533,-10.805016347056181,27.565565142895732,2.8199996948242045,1.6391962217417984,-3.847499465942377,-7.889525436032201,0.1945265041474471,-5.868512450987282,-1.8264864808974721,7.908200836181635,0.13006674974006494,-63.13782707876817,2.0210129850449112,4,4.0149993896484375,3.279998779296875,-4.397499084472656,-11.779998779296875,-2.3300018310546875,4,-0.026014798013962004,1.3999981780583652,91.3499984741211,-1.0568215807566428,94.86000061035156,1.1224432599635659,94.83999633789062,-0.026014798013962004
4718,2015-04-20,92.02999877929688,92.12999725341795,89.8499984741211,90.02999877929688,2924135.0,0.03195782086082466,1.0727290382094619,-2.1739173701756425,49.90884025258361,56.691267959874146,2.2909468207240735,0.945078337681494,-4.619896418997314,-13.459450800963964,27.04777760356521,2.9499969482421733,1.63167714770411,-1.1025009155273438,-4.907909305985058,2.7029074749303703,-3.005205110756208,0.8002032797015204,4.741474243164063,42.433208893557584,-18.62616258893585,1.9027041952288604,4,1.1650009155273438,0.7950019836425781,-6.24749755859375,-13.629997253417969,-5.790000915527344,0,-0.03966099722148442,-4.999983767287808,89.18000030517578,1.3999981780583652,91.3499984741211,-1.0568215807566428,94.86000061035156,-0.03966099722148442
4719,2015-04-21,92.52999877929688,94.0999984741211,92.25,92.69000244140624,2954693.0,0.00543301104674665,-4.138875937778154,-0.0800018310546804,45.620970597584154,55.29631494816875,1.5564329926694427,0.4857336639231562,-4.850530658240729,-13.801306869062614,26.55972866361719,2.0699996948242188,1.5114218843953182,-0.6125007629394474,-4.4100730186999755,3.1850714928210806,-2.5112868908197044,1.2862853649408095,3.937415249023445,50.14922857764259,-5.967938519296993,1.8987861278802631,4,0.6650009155273438,0.2950019836425781,-6.537498474121094,-14.084999084472656,-8.330001831054688,1,-0.04949748072491533,1.0727290382094619,92.02999877929688,-4.999983767287808,89.18000030517578,1.3999981780583652,91.3499984741211,-0.04949748072491533
4720,2015-04-22,91.31999969482422,93.0500030517578,90.62000274658205,92.8499984741211,3114155.0,-0.013076830221934288,1.5181246788156775,9.562273507534703,46.873403674752886,53.580966584094504,2.6220297938862416,1.7765805356733892,-3.3593623219177005,-12.449292390312223,25.819956217802048,2.430000305175753,1.4775062556970227,-1.815999984741211,-5.626193573635021,1.9941936041525992,-3.721096779188116,0.08909680970569411,4.855517699121094,39.233580453169054,-16.051463440211776,1.9050967944469026,4,1.875,1.5050010681152344,-5.3274993896484375,-12.875,-7.159996032714844,2,-0.036574642455675876,-4.138875937778154,92.52999877929688,1.0727290382094619,92.02999877929688,-4.999983767287808,89.18000030517578,-0.036574642455675876
4721,2015-04-23,90.47000122070312,91.80999755859376,89.01000213623047,91.19000244140624,3848688.0,-0.009307911486658327,1.8571506422732311,0.4705894085967794,42.986887608512895,50.8090115203183,3.0829414650407756,2.5850596047871335,-2.245169769225342,-11.465569646586886,25.008663058770882,2.7999954223632955,1.2155104700799058,-2.5554985046386776,-6.545324768725052,1.4343277594476973,-4.550411636681872,-0.560585372595483,5.425295404242192,28.683696167013412,-23.585947621840898,1.9949131320431903,4,2.4650001525878906,2.354999542236328,-3.177501678466797,-10.72500228881836,-7.260002136230469,3,-0.028407203052364993,1.5181246788156775,91.31999969482422,-4.138875937778154,92.52999877929688,1.0727290382094619,92.02999877929688,-0.028407203052364993
4722,2015-04-24,91.38999938964844,91.91000366210938,90.04000091552734,90.9000015258789,2922435.0,0.010169096457741444,1.4444377957624626,-0.680551434747608,46.89518207452776,49.324760660086554,1.4833642721045663,1.7940605600989556,-2.893540667344382,-12.252960075024873,24.102795629912087,1.8700027465820312,1.001464451206374,-1.6590003967285156,-5.601870555442346,2.283869761985315,-3.630435476085424,0.3124346826283926,4.092179565973993,46.75832938623051,-6.586574543766609,1.9714350793569144,4,1.0700035095214844,1.4350013732910156,-3.405000686645508,-11.645000457763672,-7.010002136230469,4,-0.05864974993050143,1.8571506422732311,90.47000122070312,1.5181246788156775,91.31999969482422,-4.138875937778154,92.52999877929688,-0.05864974993050143
4723,2015-04-27,93.6999969482422,94.29000091552734,90.9000015258789,92.01000213623048,3377538.0,0.025276261888840912,1.3623666518686917,3.448984040482678,46.57670514661899,47.870046883537626,-1.307446255833682,-0.36118620352765163,-4.956206779798222,-14.404234449052282,23.859940050074385,3.3899993896484375,0.6497016227082213,0.5409973144531364,-3.342218032821208,4.424212661727481,-1.4006103591840429,2.4826049880903156,1.393851398216711,88.82567985434817,38.434265266855206,1.941607673637173,4,-1.2599945068359517,-0.5849952697754048,-5.304998397827163,-13.954998016357436,-10.449996948242202,0,-0.07310564244633744,1.4444377957624626,91.38999938964844,1.8571506422732311,90.47000122070312,1.5181246788156775,91.31999969482422,-0.07310564244633744
4724,2015-04-28,92.33999633789062,93.93000030517578,91.80999755859376,93.93000030517578,2925899.0,-0.01451441467071568,1.6666634677670702,-0.9408336380586065,45.911321643950124,46.67364746799031,-0.3792459537286703,1.0752053405832527,-3.3773095655752456,-12.868016584731606,23.187254095218012,2.120002746582017,-0.049174985890630296,-0.832503128051755,-4.701629710586673,3.0366234544831627,-2.767066419319221,1.102060163215711,2.3888212359545804,63.068086582088256,13.848231709248587,1.9345632912674593,4,-0.5099945068359375,0.7750053405761719,-3.7924976348876953,-12.414997100830078,-10.17999267578125,1,-0.06606019835435095,1.3623666518686917,93.6999969482422,1.4444377957624626,91.38999938964844,1.8571506422732311,90.47000122070312,-0.06606019835435095
4725,2015-04-29,89.06999969482422,92.91999816894531,88.76000213623047,92.58999633789062,4992747.0,-0.03541257063841363,-1.0096639189734573,2.21382884287805,36.80710389576119,45.07556820788874,2.216115406559098,4.145853548238264,0.09228397244547182,-9.43168369249129,22.007171898918443,4.159996032714844,-0.6195356191226011,-3.8409996032714844,-8.078669288389335,0.39667008184636643,-5.95983444583041,-1.722164760712559,5.315688952764106,5.605743707472669,-37.03708984526523,2.118834842558926,4,2.4550018310546875,3.920001983642578,-0.4525012969970703,-8.65500259399414,-8.199996948242188,2,-0.05467612847499559,1.6666634677670702,92.33999633789062,1.3623666518686917,93.6999969482422,1.4444377957624626,91.38999938964844,-0.05467612847499559
4726,2015-04-30,89.4800033569336,91.12000274658205,86.06999969482422,91.0,7228251.0,0.004603162271406225,4.7386328661779045,0.431817639957258,32.97272545558357,43.8392378166528,1.6907587877321788,3.682883936375063,-0.09086765555282739,-9.68021983998139,20.950768364289313,5.050003051757827,-1.1414428897894453,-3.2774959564208928,-7.7840976791075605,1.229105766265775,-5.530796817764227,-1.024195095077559,4.455630369746103,41.48422330547646,4.6582628801569115,2.2533008613433356,4,0.6999969482421875,2.164997100830078,-0.5975055694580078,-9.065006256103516,-8.6300048828125,3,-0.05945462109118238,-1.0096639189734573,89.06999969482422,1.6666634677670702,92.33999633789062,1.3623666518686917,93.6999969482422,-0.05945462109118238
4727,2015-05-04,89.23999786376953,89.94000244140625,87.37000274658203,87.87000274658203,4693372.0,-0.0026822249012070642,-1.168780582024208,-0.9013145676583229,33.91388567870406,42.06202064177729,2.1681769081649804,3.801997058579886,0.3556339401790467,-9.287125477261526,20.61841284388889,2.5699996948242188,-1.6438254477952796,-3.3170013427734375,-8.080816362553463,1.4468136770065883,-5.69890885266345,-0.9350938328834246,3.9090724597246123,38.56444888306424,4.706264762774374,2.3819075098900138,5,0.94000244140625,2.4050025939941406,-0.17499923706054688,-8.739997863769531,-6.2299957275390625,0,-0.06757058408385497,4.7386328661779045,89.4800033569336,-1.0096639189734573,89.06999969482422,1.6666634677670702,92.33999633789062,-0.06757058408385497
4728,2015-05-05,85.93000030517578,89.69999694824219,85.9000015258789,88.72000122070312,5174564.0,-0.03709096411730839,-1.6666648820120196,-2.0365042769313018,30.571312878038512,40.389836450716665,5.053302165020597,6.93930529893467,3.845015024821464,-5.829437562264729,20.414224629316212,3.7999954223632812,-1.8914578717904504,-6.291498947143552,-11.900799594993984,-0.6821982992931197,-9.096149271068768,-3.4868486232183358,6.511162955451368,0.37358385874501665,-32.594319696036656,2.804650323925218,5,4.165000915527344,5.630001068115234,3.3349990844726562,-5.075000762939453,-2.1500015258789062,1,-0.018037973306796906,-1.168780582024208,89.23999786376953,4.7386328661779045,89.4800033569336,-1.0096639189734573,89.06999969482422,-0.018037973306796906
4729,2015-05-06,86.3499984741211,87.22000122070312,85.02999877929688,85.5,3607282.0,0.004887677964083625,-1.4469288506045972,-0.30465885132529924,31.761671128866183,38.71075505672925,4.095127736325892,6.147727984834802,3.5878337579524526,-6.1204771680446015,19.52749741187648,2.19000244140625,-1.8062189613119557,-5.43550071716308,-11.453261288625214,0.5822598542990534,-8.444381002894147,-2.4266204314320134,5.306225378336265,16.730035449128664,-16.494965903769852,3.008880285731068,5,3.3100013732910156,4.775001525878906,2.9150009155273438,-5.130001068115234,-4.150001525878906,2,-0.03590038829068598,-1.6666648820120196,85.93000030517578,-1.168780582024208,89.23999786376953,4.7386328661779045,89.4800033569336,-0.03590038829068598
4730,2015-05-07,86.12999725341797,86.44999694824219,84.04000091552734,85.77999877929688,3738257.0,-0.002547784882347859,3.86868935966893,0.4117636499088959,36.9760404951951,38.0428831552495,3.9129993617774375,6.058521195273684,3.969195734502719,-5.759831395570416,18.683442010378176,2.4099960327148438,-2.094560251625495,-5.2620018005371065,-11.685604529277,1.1616009282027875,-8.473803164907054,-2.0502004361671595,4.598555088796928,29.519714652097484,-6.256421321254251,3.2118013643699452,5,3.035003662109375,4.500003814697266,3.06500244140625,-4.909999847412109,-5.029998779296875,3,-0.046093042121292394,-1.4469288506045972,86.3499984741211,-1.6666648820120196,85.93000030517578,-1.168780582024208,89.23999786376953,-0.046093042121292394
4731,2015-05-08,88.3499984741211,88.69999694824219,86.06999969482422,86.70999908447266,4599310.0,0.025775006286965052,1.2478644182740588,4.685732970027248,47.93429073580948,38.15833967316969,1.5205531977232027,3.492248693687884,1.9058288714891773,-7.80648876904246,17.440358328463805,2.6299972534179688,-2.2898261939344593,-2.708500671386716,-9.030802872352993,3.613801529579561,-5.869651771869854,0.4526504290964226,1.308385639823797,73.05078718520673,31.412147441283096,3.1611511004831376,5,0.81500244140625,2.2800025939941406,1.7250003814697266,-5.814998626708984,-7.409996032714844,4,-0.08466322418477523,3.86868935966893,86.12999725341797,-1.4469288506045972,86.3499984741211,-1.6666648820120196,85.93000030517578,-0.08466322418477523
4732,2015-05-11,87.54000091552734,88.83000183105469,87.05000305175781,88.4000015258789,2522215.0,-0.009168054019050298,1.0697645535033091,-0.5243908112282399,37.56232963304085,37.15674239388323,1.9299514497209316,3.7726675741188274,2.8498365978879576,-6.82210585135158,15.435136918583286,1.779998779296875,-2.4727857098020394,-3.0594982147216854,-8.970740903351214,2.851744473907843,-6.0151195590364495,-0.10387687040692128,-3.5,61.83749917438032,19.460821169078194,2.9556213443147663,5,1.4449996948242188,3.0900001525878906,2.9599990844726562,-3.890003204345703,-6.8000030517578125,0,-0.07642223408087279,1.2478644182740588,88.3499984741211,3.86868935966893,86.12999725341797,-1.4469288506045972,86.3499984741211,-0.07642223408087279
4733,2015-05-12,85.91000366210938,86.66000366210938,85.1500015258789,86.4000015258789,3021926.0,-0.018620027831515062,1.9900969157671302,0.569764553503309,32.74244618052796,35.693534009058546,2.613577126705863,4.866142543907358,4.536414454649162,-5.029103696546102,13.512300254318355,2.3899993896484375,-2.5558228788878097,-4.190495681762698,-9.902905295988504,1.5219139324631072,-7.046700488875601,-1.3342908746497955,-1.77420272827149,39.039715848909346,-2.256554278499827,2.856204807112901,5,2.569995880126953,4.719997406005859,4.769996643066406,-2.0950050354003906,-4.07000732421875,1,-0.03375627286997718,1.0697645535033091,87.54000091552734,1.2478644182740588,88.3499984741211,3.86868935966893,86.12999725341797,-0.03375627286997718
4734,2015-05-13,84.7699966430664,87.16999816894531,84.33999633789062,86.33999633789062,3189503.0,-0.013269781986352869,-1.3292193215177155,3.2040949785908914,32.86236828216066,35.25523005199182,2.8685092308045625,5.4947686680398675,5.765087459838668,-3.6793324756126253,12.581771103631546,2.8300018310546875,-2.857762832440784,-4.827002716064456,-10.55562695979124,0.9016215276623285,-7.691314837927848,-1.9626905942010637,-0.5403116912841881,15.239991399014071,-25.230058916952103,2.864312121863394,5,2.8100051879882812,5.860004425048828,5.910003662109375,-0.9549980163574219,-3.8499984741210938,2,-0.011678635165435103,1.9900969157671302,85.91000366210938,1.0697645535033091,87.54000091552734,1.2478644182740588,88.3499984741211,-0.011678635165435103
4735,2015-05-14,86.88999938964844,87.05999755859375,83.87000274658203,84.0999984741211,2486372.0,0.025008880860388993,1.0383371317838905,-1.7770709922588357,41.216876905476404,36.17124687975769,0.4545547539059811,2.8955130863789407,3.756022575902392,-5.541902041568562,11.826415097463283,3.1899948120117188,-3.3222944826099337,-2.30849990844726,-7.58673756068535,2.96973774379083,-4.947618734566305,0.3306189176717851,1.94000244140625,60.887040332740106,18.144278003070546,2.639118826119046,5,0.015003204345703125,3.6550025939941406,4.185001373291016,-2.1899986267089844,-2.279998779296875,3,-0.05397632034009414,-1.3292193215177155,84.7699966430664,1.9900969157671302,85.91000366210938,1.0697645535033091,87.54000091552734,-0.05397632034009414
4736,2015-05-15,85.9800033569336,87.66000366210938,85.36000061035156,86.98999786376953,3418367.0,-0.010472966268926687,-1.0444471571180556,-0.3620050807922536,36.72067917707424,36.48311282402104,0.9117444984485275,3.565373599471158,4.7857555950931925,-4.406211104072028,12.765348463211728,2.3000030517578125,-3.7443485964410854,-2.949996185302737,-8.313065621245883,2.4130732506404087,-5.63153090327431,-0.26846146733116427,2.7507984924316418,42.5403427383071,0.2929018100990888,2.681534717971573,5,0.8049964904785156,4.564998626708984,5.259998321533203,-1.0450019836425781,-0.7300033569335938,4,-0.056757440012578986,1.0383371317838905,86.88999938964844,-1.3292193215177155,84.7699966430664,1.9900969157671302,85.91000366210938,-0.056757440012578986
4737,2015-05-18,86.86000061035156,87.41000366210938,85.41000366210938,86.4000015258789,2334694.0,0.01023490601372501,1.564094036865503,-0.4554471151667145,31.942989819955955,36.635521373122984,-0.38147494471256493,2.6379027252496883,4.01884698693074,-5.056298393376636,13.969331201506643,2.0,-3.6661415877827324,-1.9539989471435604,-7.394107608933425,3.486109714646304,-4.674053278038485,0.7660553837513646,1.7735852569580146,78.8917451581539,40.77901420484042,2.720054330894929,5,-0.5099983215332031,3.6850013732910156,4.380001068115234,-1.9249992370605469,-3.0100021362304688,0,-0.06815563121513257,-1.0444471571180556,85.9800033569336,1.0383371317838905,86.88999938964844,-1.3292193215177155,84.7699966430664,-0.06815563121513257
4738,2015-05-19,88.37999725341797,88.86000061035156,87.37000274658203,87.5,3064262.0,0.017499385590440175,-1.614050233902865,1.9130413149121788,39.63350942190356,37.51017007234936,-1.6957143745462133,0.87531436404754,2.583253796070494,-6.359641992691678,15.055171854700136,2.0,-3.5110422976995608,-0.25150222778320597,-5.47804978799023,4.975045332423818,-2.864776007886718,2.361771552320306,-4.5099945068359375,90.38069013177912,53.13510896581491,2.613273780103509,5,-2.014995574951172,1.9850044250488281,4.097503662109375,-1.4599952697753906,-4.930000305175781,1,-0.08644489281598133,1.564094036865503,86.86000061035156,-1.0444471571180556,85.9800033569336,1.0383371317838905,86.88999938964844,-0.08644489281598133
4739,2015-05-20,87.94999694824219,88.66999816894531,87.38999938964844,88.5,1843534.0,-0.0048653577567197015,1.8764037238328732,-0.6250054186209827,46.555957566307924,38.57460530247301,-1.1341549493053122,0.9956468004558019,3.068288491297011,-5.695566025243977,15.67420919844318,1.279998779296875,-3.393382510358663,-0.45250244140625284,-5.350882952131599,4.445878069319093,-2.901692696768933,1.9966878139564272,-3.980194244384762,81.76344585803204,38.84197882927785,2.4491902553626734,5,-1.5849952697753906,1.9400062561035156,4.870004653930664,-0.7949981689453125,-4.799995422363281,2,-0.06947129985629497,-1.614050233902865,88.37999725341797,1.564094036865503,86.86000061035156,-1.0444471571180556,85.9800033569336,-0.06947129985629497
4740,2015-05-21,87.9800033569336,88.16000366210938,87.04000091552734,87.4800033569336,1578422.0,0.00034117577865377946,1.6046557016376573,-0.9090858648911083,45.27707953785485,38.27935961381138,-0.9768688765599478,0.7405551165995234,3.085128364938413,-5.5009212650476655,17.015367077418485,1.1200027465820312,-2.8773919246055186,-0.25549621582031534,-4.958933734160283,4.447941302519652,-2.607214974990299,2.0962225433496684,-3.912396694946281,74.85722133091518,30.442229608644702,2.3517187591699864,5,-1.6150016784667969,1.8899993896484375,5.112497329711914,-0.44000244140625,-8.030006408691406,3,-0.08024556624925261,1.8764037238328732,87.94999694824219,-1.614050233902865,88.37999725341797,1.564094036865503,86.86000061035156,-0.08024556624925261
4741,2015-05-22,87.9000015258789,88.41999816894531,87.70999908447266,88.4000015258789,1700747.0,-0.000909318345102994,1.6296589335669276,-1.0,45.73792546489799,39.1877591506844,-1.0811012513077003,0.6515524278966609,3.246507284657099,-5.206268546578173,17.762811927547897,0.7099990844726562,-2.392248918521773,-0.2069980621337919,-4.792337577213232,4.378341452945648,-2.4996678196735047,2.085671695405921,-3.7365469849243027,72.17391496645274,25.902747317626996,2.2926697575397177,5,-1.5349998474121094,1.3600006103515625,5.192499160766602,-0.16500091552734375,-9.080001831054688,4,-0.03742890623908268,1.6046557016376573,87.9800033569336,1.8764037238328732,87.94999694824219,-1.614050233902865,88.37999725341797,-0.03742890623908268
4742,2015-05-26,86.02999877929688,88.81999969482422,85.76000213623047,88.37999725341797,2932623.0,-0.021274206076452473,-1.1176514069541206,4.6999969482421875,50.35013455617299,41.144168970200504,0.6170743160637215,2.212862881901799,5.078542487876348,-3.1285533130171927,18.83086116515359,3.05999755859375,-2.119162769807346,-1.8090007781982393,-6.209233357226523,2.5912318008300446,-4.009117067712381,0.3911155113159026,-1.7726133169543346,8.709573418191932,-41.57587023660899,2.2001162895141397,5,0.3350028991699219,3.0500030517578125,6.897500991821289,1.7050018310546875,-5.349998474121094,1,-0.009066590612164305,1.6296589335669276,87.9000015258789,1.6046557016376573,87.9800033569336,1.8764037238328732,87.94999694824219,-0.009066590612164305
4743,2015-05-27,86.8499984741211,87.23999786376953,85.11000061035156,86.05000305175781,3449163.0,0.009531555346500298,1.6962089496023525,-0.3404238050250147,51.70299635473131,43.23757208937502,-0.06209474509321922,0.8994828552637557,4.244795219637808,-3.7176769645317904,20.26509705495964,2.1299972534179688,-2.2649629026279,-0.6465011596679631,-4.08775034638461,2.7947480270486835,-2.3671257530262864,1.0741234336903602,-2.5005607088183694,46.90022353514561,-7.314576333823332,1.7206245933583246,5,-0.4849967956542969,2.2300033569335938,5.977500915527344,0.8850021362304688,-7.129997253417969,2,-0.03454231494193882,-1.1176514069541206,86.02999877929688,1.6296589335669276,87.9000015258789,1.6046557016376573,87.9800033569336,-0.03454231494193882
4744,2015-05-28,86.23999786376953,86.95999908447266,85.4800033569336,86.05999755859375,2240044.0,-0.007023611065846147,-1.2089674609274916,0.22500166893960347,50.36496535132661,44.254026361136155,0.8698256170215188,1.084666662930914,4.8165904921751235,-2.8749698600503564,21.776840834420575,1.4799957275390625,-2.1473626806160837,-0.9515018463134766,-3.5676166088181134,1.6646129161911603,-2.259559227565802,0.35655553493884895,-1.8003488415658353,30.45815450864425,-25.77000564751267,1.308057381252321,5,0.7450027465820312,2.8400039672851562,6.770002365112305,1.4950027465820312,-6.569999694824219,3,-0.032351588411848264,1.6962089496023525,86.8499984741211,-1.1176514069541206,86.02999877929688,1.6296589335669276,87.9000015258789,-0.032351588411848264
4745,2015-05-29,84.19999694824219,86.55000305175781,84.12999725341797,86.4000015258789,3792896.0,-0.023654927714050533,-1.0683775174513952,-12.222226931717035,36.06447424580985,44.181114702106775,2.780523552119533,2.8892453855281843,6.722325145521182,-0.5641803171144204,23.092894621108,2.4200057983398438,-1.8196899292658344,-2.748002624511713,-5.5292839795015425,0.03327873047811636,-4.138643302006628,-1.3573619470167984,4.660003662109375,1.492530029541521,-50.43451191239352,1.3906406774949136,5,2.295001983642578,4.8800048828125,8.810003280639648,3.535003662109375,-6.1999969482421875,4,-0.012470254874340614,-1.2089674609274916,86.23999786376953,1.6962089496023525,86.8499984741211,-1.1176514069541206,86.02999877929688,-0.012470254874340614
4746,2015-06-01,84.16000366210938,85.25,83.55999755859375,84.9000015258789,2578399.0,-0.0004749796624980984,1.3472340696078795,0.33636196546665786,38.03117352708677,44.857579558454646,2.833134550467605,2.645898776491336,6.676399789091818,-0.2505625735790318,23.710730233569944,1.69000244140625,-1.3931963094802455,-2.521995925903326,-5.301261507848906,0.25726965604225427,-3.911628716876109,-1.132363134930543,4.605396881103516,11.406955510204673,-37.64442244896713,1.3896327909727892,6,2.0499954223632812,4.764995574951172,8.849996566772461,3.5749969482421875,-8.100006103515625,0,-0.0500238418568727,-1.0683775174513952,84.19999694824219,-1.2089674609274916,86.23999786376953,1.6962089496023525,86.8499984741211,-0.0500238418568727
4747,2015-06-02,83.20999908447266,84.68000030517578,82.62000274658203,84.51000213623047,3102121.0,-0.011288076714573991,1.5121930795783363,1.7567659521821162,39.955347639572686,44.89333936041788,3.5882842353506277,3.2896502970604615,7.545083638594647,0.9632946581201054,24.457794642231022,2.05999755859375,-1.3230884344671523,-3.1705005645751925,-6.086297634803785,-0.2547034943466002,-4.628399099689489,-1.7126020294608963,5.3471853393554625,12.770497001083308,-35.9962491096964,1.4578985351142961,6,2.5100021362304688,5.245002746582031,9.670001983642578,4.525001525878906,-6.44000244140625,1,-0.052758075206704724,1.3472340696078795,84.16000366210938,-1.0683775174513952,84.19999694824219,-1.2089674609274916,86.23999786376953,-0.052758075206704724
4748,2015-06-03,84.37999725341797,85.02999877929688,83.01000213623047,83.48999786376953,3543299.0,0.014060788148279713,-1.1837909618033504,-0.6846133079803279,48.55234092685524,45.115159733812035,2.001718477604186,2.1055273126165446,6.327605361394447,0.022881234559449126,24.749478579561067,2.0199966430664062,-1.0414255595740656,-1.9230022430419922,-4.96871810697624,1.122713620892256,-3.4458601750091162,-0.40014431107486814,3.8209562697753796,40.55290303980649,-11.940259100870811,1.5228579319671207,6,1.3400039672851562,4.075004577636719,8.262504577636719,4.115001678466797,-5.7599945068359375,2,-0.043849218638038256,1.5121930795783363,83.20999908447266,1.3472340696078795,84.16000366210938,-1.0683775174513952,84.19999694824219,-0.043849218638038256
4749,2015-06-04,83.25,84.33000183105469,82.13999938964844,83.5,2981979.0,-0.01339176689025312,1.293191876907345,-0.2808990690417817,35.41666411945876,44.01955802065691,2.6763568614854165,3.153030066644618,7.3186418429395985,1.4061656544032104,24.912470916814033,2.2399978637695312,-0.7585630110697679,-2.8979995727539034,-6.235219557700518,0.4392204121927108,-4.5666095652272105,-1.2293895802805963,4.616096476596667,25.170060965904767,-25.176503498398432,1.6686099924733082,6,2.229999542236328,4.784999847412109,9.527502059936523,5.520000457763672,-1.55999755859375,3,-0.04240238773930183,-1.1837909618033504,84.37999725341797,1.5121930795783363,83.20999908447266,1.3472340696078795,84.16000366210938,-0.04240238773930183
4750,2015-06-05,82.16000366210938,83.08000183105469,81.22000122070312,82.30999755859375,3188163.0,-0.013093049103791277,1.2011809743941637,0.5999755859375,34.913108641768474,42.816800595864734,3.189362404656265,4.142755941493618,8.282516014168479,2.7346650547476514,24.91605971713565,2.029998779296875,-0.8066799796471003,-3.7894962310790987,-7.57358123281486,-0.005411229343337709,-5.681538731946986,-1.897453730211211,5.248005047531436,23.32512968081481,-26.851851831512448,1.8920425008678825,6,2.859996795654297,4.909996032714844,10.312498092651367,6.914997100830078,0.9399948120117188,4,-0.03030678410634502,1.293191876907345,83.25,-1.1837909618033504,84.37999725341797,1.5121930795783363,83.20999908447266,-0.03030678410634502
4751,2015-06-08,80.87000274658203,82.08999633789062,80.6500015258789,81.5,2786573.0,-0.01570108152419991,-1.6915798555405819,4.200152594099695,27.084934951675635,40.23177841758725,3.774184370885237,5.105398198609748,9.3891517226551,4.2226419808776825,25.98716764915192,1.5100021362304688,-1.061271705653752,-4.7054973602294865,-8.942130897114751,-0.46886382334422194,-6.823814128672112,-2.5871805917868613,5.919205214165004,5.022862069866486,-39.806668309481644,2.1183167684426314,6,3.0749969482421875,5.0149993896484375,11.38749885559082,8.34499740600586,2.6899948120117188,0,-0.035489089268064045,1.2011809743941637,82.16000366210938,1.293191876907345,83.25,-1.1837909618033504,84.37999725341797,-0.035489089268064045
4752,2015-06-09,80.8499984741211,81.30999755859375,79.48999786376953,80.5,3529903.0,-0.00024736332115160575,1.8661488276533242,-0.5555555555555556,17.45897142374831,36.42688675858914,3.3325909075961704,4.847015265373898,9.27851655333292,4.453852492608604,27.277846967504406,1.8199996948242188,-1.3341383294119282,-4.391001510620114,-9.013403445309635,0.23140042406940609,-6.702202477964875,-2.079800543275354,5.202504714441773,24.548743422402598,-13.919111988846478,2.3112009673447624,6,2.375,3.865001678466797,10.062501907348633,8.365001678466797,3.0500030517578125,1,-0.059245528830288774,-1.6915798555405819,80.87000274658203,1.2011809743941637,82.16000366210938,1.293191876907345,83.25,-0.059245528830288774
4753,2015-06-10,83.01000213623047,83.30000305175781,80.47000122070312,80.55000305175781,3838940.0,0.0267161868011756,-1.160304476586228,7.028599455040872,31.428605846864983,34.322846813648965,0.6376574254965846,2.5914775216114947,6.991581325155693,2.4937331845836894,27.648990374631133,2.8300018310546875,-1.5980251433148283,-2.0859977722167997,-6.801049445871783,2.6290539014381835,-4.443523609044291,0.2715280646106919,2.123750306861325,72.7273013876344,38.0945918752582,2.3575258368274885,6,0.009998321533203125,1.5849952697753906,7.902498245239258,6.204998016357422,1.839996337890625,2,-0.07517173030454072,1.8661488276533242,80.8499984741211,-1.6915798555405819,80.87000274658203,1.2011809743941637,82.16000366210938,-0.07517173030454072
4754,2015-06-11,83.77999877929688,84.79000091552734,82.62000274658203,83.0,3278736.0,0.009275950165652747,-1.8181917265296013,0.3170727925145067,35.04271971595179,34.209318532553624,-0.578860262679953,1.8377313297550728,6.082607885175335,1.918631287387413,27.53346060508937,2.1699981689453125,-1.8224960825035765,-1.2665012359619112,-6.016619448546265,3.483616976622443,-3.641560342254081,1.1085578703302588,-4.290000915527344,80.94336689305322,49.27555670299226,2.375059106292176,6,-1.4099998474121094,0.3950004577636719,7.047502517700195,5.835002899169922,0.6500015258789062,3,-0.061589831796344474,-1.160304476586228,83.01000213623047,1.8661488276533242,80.8499984741211,-1.6915798555405819,80.87000274658203,-0.061589831796344474
4755,2015-06-12,82.19999694824219,83.62000274658203,81.06999969482422,83.18000030517578,3140562.0,-0.01885893833941099,1.7419266186755267,-1.2564165264681717,31.660218012145165,33.50143458644901,0.7684136355306634,3.2130913152928144,7.430517087233298,3.6753014690959844,27.460367827540523,2.7099990844726562,-2.2028510174701808,-2.6120029449462834,-7.441332047995161,2.217326158102594,-5.026667496470722,-0.19733839342184467,-2.6039990234374955,51.13202875560329,23.572264788409747,2.4146645515244383,6,0.060001373291015625,1.9750022888183594,8.192502975463867,7.415004730224609,3.0500030517578125,4,-0.006204312965571779,-1.8181917265296013,83.77999877929688,-1.160304476586228,83.01000213623047,1.8661488276533242,80.8499984741211,-0.006204312965571779
4756,2015-06-15,81.0999984741211,81.77999877929688,80.69000244140625,81.0,2622510.0,-0.013381977067635553,-2.0277945555308303,-0.10203890977882617,33.31076023808674,32.763147097395006,1.5519020807308266,4.141061082490296,8.337271968671189,4.935869061824164,27.712887466402215,1.5099945068359375,-2.580462296027065,-3.468001174926755,-8.536074474201627,1.6000721243481166,-6.002037824564198,-0.9339645252893121,-1.4001204895019441,30.377352515251584,0.41527256900794285,2.5340366496374362,6,1.1599998474121094,3.075000762939453,8.797502517700195,8.545001983642578,3.2700042724609375,0,0.02466091291775041,1.7419266186755267,82.19999694824219,-1.8181917265296013,83.77999877929688,-1.160304476586228,83.01000213623047,0.02466091291775041
4757,2015-06-16,80.94000244140625,81.19999694824219,79.38999938964844,80.19999694824219,3562189.0,-0.0019728241149831183,1.873024523160763,7.400167849240864,29.05740973545832,30.59704363168424,1.5153967597024973,4.042043140513044,8.275614530173655,5.250108510826166,28.113586780067667,1.80999755859375,-2.572674513523438,-3.3319972991943416,-8.52637218197161,1.8623775835829264,-5.929184740582983,-0.7348098578057005,3.8499984741210938,28.703752106913218,0.8477066388593677,2.5971874413886344,6,1.1499977111816406,3.18499755859375,8.957498550415039,9.214996337890625,1.7900009155273438,1,0.03236959523301408,-2.0277945555308303,81.0999984741211,1.7419266186755267,82.19999694824219,-1.8181917265296013,83.77999877929688,0.03236959523301408
4758,2015-06-17,80.73999786376953,81.73999786376953,80.61000061035156,81.4000015258789,2440393.0,-0.0024710226291567716,-1.4565206574560894,-0.8918902200136091,29.927002827888614,29.987081265954227,1.2793001050480655,3.837058959767262,8.266736703063401,5.586237446522944,29.129973055675844,1.1299972534179688,-2.629815204385494,-3.1500019073486385,-8.193876434511296,1.8938726198140188,-5.67193917092996,-0.628064643767317,3.9420030212402395,24.999964678739005,-2.42254656239254,2.5219372635813277,6,1.3500022888183594,3.3850021362304688,9.067502975463867,9.56500244140625,2.1300048828125,2,0.03913802013521428,1.873024523160763,80.94000244140625,-2.0277945555308303,81.0999984741211,1.7419266186755267,82.19999694824219,0.03913802013521428
4759,2015-06-18,81.83999633789062,81.94999694824219,79.62000274658203,80.4000015258789,3164460.0,0.013623959663426,1.807228638793266,-2.1817982151939703,40.75234472441492,30.635885275137166,-0.04664636608461592,2.3777531435040657,6.887993041771438,4.61177948390025,30.30466302138619,2.3299942016601562,-2.643913848085262,-1.7445034027099666,-6.483935198376372,2.9949283929564388,-4.114219300543169,0.6252124951232361,2.7361645172119182,57.919503638839544,26.09271697066943,2.3697158978332045,6,0.2500038146972656,2.285003662109375,7.715003967285156,8.590003967285156,-2.7399978637695312,3,0.03677910888220426,-1.4565206574560894,80.73999786376953,1.873024523160763,80.94000244140625,-2.0277945555308303,81.0999984741211,0.03677910888220426
4760,2015-06-19,80.91999816894531,82.94999694824219,80.73999786376953,81.94999694824219,6261505.0,-0.011241424854748772,-2.1798561940831003,-0.7152795070545662,38.12314648773759,31.862353223588492,0.7587500133305838,2.889879801755143,7.54730300825895,5.63983058548726,31.221301249490597,2.2099990844726562,-2.929543620443951,-2.3115013122558565,-6.712038318095026,2.0890356935833125,-4.511769815175441,-0.111232809336272,3.5524394568481483,42.97752327395546,8.213839749298266,2.200268502919583,6,1.1700019836425781,3.2050018310546875,8.185003280639648,9.510002136230469,-4.019996643066406,4,0.04337620137981535,1.807228638793266,81.83999633789062,-1.4565206574560894,80.73999786376953,1.873024523160763,80.94000244140625,0.04337620137981535
4761,2015-06-22,84.61000061035156,84.80999755859375,82.7300033569336,83.19999694824219,4600406.0,0.04560062438091306,1.2983392345304332,-1.3689372166750615,54.273509647832114,35.95285747070892,-2.6205180931343364,-1.116481574877639,3.601233117842284,2.087939815009946,31.98692254768266,3.8899993896484375,-2.8555747523146806,1.5430011749267578,-2.3380349573331785,5.424037307186694,-0.3975168912032103,3.483519241056726,-5.220001220703125,96.31001815852818,56.336849998999995,1.9405180661299712,6,-2.5100021362304688,-0.4850006103515625,4.115001678466797,5.819999694824219,-7.30999755859375,0,0.007564110448311956,-2.1798561940831003,80.91999816894531,1.807228638793266,81.83999633789062,-1.4565206574560894,80.73999786376953,0.007564110448311956
4762,2015-06-23,85.25,85.97000122070312,84.9000015258789,85.5999984741211,3163411.0,0.007564110448311956,-1.0381035422343323,-0.24822522347033743,52.744488423776566,38.32128886814353,-2.872851646852226,-1.916154950441765,2.6525189584781543,1.5693007608758904,31.927492714779206,1.3600006103515625,-2.6665244055754584,2.2220005035400447,-1.547748989265827,5.991749996345916,0.3371257571371018,4.106875249942988,-5.751600646972662,88.66139537454329,46.74727004256812,1.884874746402937,6,-2.5699996948242188,-1.125,3.4150009155273438,5.295001983642578,-7.94000244140625,1,-0.01032254842719027,1.2983392345304332,84.61000061035156,-2.1798561940831003,80.91999816894531,1.807228638793266,81.83999633789062,-0.01032254842719027
4763,2015-06-24,83.8499984741211,85.63999938964844,83.29000091552734,85.37000274658203,4038777.0,-0.016422305288902095,1.281554620603834,4.3428882833787466,51.86103713365779,40.189990803444196,-1.4987786509453969,-0.7930918944576177,3.7479300783433587,3.0743330746972077,31.859518287577533,2.3499984741210938,-2.2588785906625617,0.97199897766113,-2.3721336537100086,4.316131609032269,-0.7000673380244393,2.6440652933466993,-4.092735046386721,66.61412195259682,21.649146578625903,1.6720663156855675,6,-1.1699981689453125,0.27500152587890625,4.597503662109375,6.695003509521484,-6.25,2,-0.013357127460570717,-1.0381035422343323,85.25,1.2983392345304332,84.61000061035156,-2.1798561940831003,80.91999816894531,-0.013357127460570717
4764,2015-06-25,83.44999694824219,84.87999725341797,82.43000030517578,83.44999694824219,2510238.0,-0.004770441659606717,-1.4019656975309103,-0.0,54.180144597471774,42.69220486848049,-1.2857176013530278,-0.6459452911909551,3.866263066719469,3.5726769203705544,31.88858430751778,2.4499969482421875,-1.7324751340275952,0.7114974975585966,-2.253393636488809,3.6763886316060024,-0.7709480694651063,2.1939430645822995,-3.444224008789064,51.81639283041603,3.944172355678198,1.4824455670237024,6,-0.7699966430664062,0.6550025939941406,4.915004730224609,7.095005035400391,-4.899993896484375,3,-0.006950200393894379,1.281554620603834,83.8499984741211,-1.0381035422343323,85.25,1.2983392345304332,84.61000061035156,-0.006950200393894379
4765,2015-06-26,83.1500015258789,83.83999633789062,82.44000244140625,82.63999938964844,2674897.0,-0.0035949123227571045,-2.076923076923077,100.0,57.89473128051229,45.42375720652777,-0.9351314796657988,-0.4518107637134108,3.8746516873313226,3.943922774680175,31.490082756017934,1.399993896484375,-1.514976514366964,0.4640018463134794,-2.428219548274967,3.356223240901926,-0.982108850980751,1.9101125436077098,-2.9056594551757797,20.339012273839156,-31.59209439108105,1.4461106972942235,6,-0.470001220703125,0.9549980163574219,4.977500915527344,7.395000457763672,-3.970001220703125,4,-0.04870719155064984,-1.4019656975309103,83.44999694824219,1.281554620603834,83.8499984741211,-1.0381035422343323,85.25,-0.04870719155064984
4766,2015-06-29,79.94999694824219,81.58999633789062,78.69999694824219,79.19999694824219,5315419.0,-0.03848472061231145,-2.3028564453125,1.470582075485811,47.44608006359848,47.46694279854334,2.3295694423013344,2.5472160590524595,6.853008001815098,7.203041445496893,31.286598621038454,4.450004577636719,-1.4819304843542938,-2.5255023956298857,-5.574585163885857,0.5235803726260855,-4.050043779757871,-1.0009610115019,6.0200042724609375,17.19393762580098,-36.6228159651522,1.5245413841279845,6,2.3850021362304688,3.8100013732910156,8.167505264282227,10.59500503540039,-0.6899948120117188,0,-0.03814878722681847,-2.076923076923077,83.1500015258789,-1.4019656975309103,83.44999694824219,1.281554620603834,83.8499984741211,-0.03814878722681847
4767,2015-06-30,78.81999969482422,80.30999755859375,78.2300033569336,79.80000305175781,4970375.0,-0.014133799831781202,1.0800021362386178,-1.306671142578125,37.37190064401486,48.294153667001815,3.4947272437787547,3.5114988398650553,7.813612647987824,8.383148253902036,30.839474934482414,2.0799942016601562,-1.272153344098868,-3.435999679565427,-6.8701895492404645,-0.0018098098903891469,-5.153094614402946,-1.718904744727908,7.004601440429681,7.96216806710576,-41.66713619253715,1.7170949348375204,6,3.2800025939941406,4.7050018310546875,8.992502212524414,11.72500228881836,2.3600006103515625,1,-0.019284403056984756,-2.3028564453125,79.94999694824219,-2.076923076923077,83.1500015258789,-1.4019656975309103,83.44999694824219,-0.019284403056984756
4768,2015-07-01,80.68000030517578,81.43000030517578,78.91000366210938,79.62000274658203,4294195.0,0.023598079390422688,-1.0322588584191128,-1.081626456781185,41.233036140803755,48.34756382437835,1.8163271780173034,1.4335921257779916,5.710462265437599,6.577396565250268,30.391346202686307,2.6100006103515625,-0.9752299632507544,-1.3909992218017635,-4.74102805105224,1.9590296074487128,-3.0660136364270016,0.28401519282347465,4.840816918945308,36.84209318654288,-8.461591831493507,1.6750144146252348,7,1.4200019836425781,2.0550003051757812,7.042501449584961,9.865001678466797,0.7900009155273438,2,-0.041769989264189955,1.0800021362386178,78.81999969482422,-2.3028564453125,79.94999694824219,-2.076923076923077,83.1500015258789,-0.041769989264189955
4769,2015-07-02,79.72000122070312,80.70999908447266,79.6500015258789,80.5999984741211,1957637.0,-0.011898848299968012,-1.0784334258338133,-0.8301880002303219,42.731547237854684,48.85960835216914,2.731194367707559,2.2299011254974914,6.395024122351543,7.5950755386786,29.658725881757757,1.05999755859375,-0.6127791054642415,-2.1744983673095675,-5.6331838141678645,1.2841870795487296,-3.903841090738709,-0.44515564388042606,5.509183448730468,26.559709946648567,-17.26288939468371,1.7293427234291454,7,2.3800010681152344,2.875,8.002500534057617,10.825000762939453,1.5499954223632812,3,-0.026593109810834625,-1.0322588584191128,80.68000030517578,1.0800021362386178,78.81999969482422,-2.3028564453125,79.94999694824219,-0.026593109810834625
4770,2015-07-03,79.66999816894531,79.88999938964844,79.05999755859375,79.69999694824219,1952121.0,-0.0006272334544925595,3.048753256419799,0.034089628325949556,45.53404086705365,47.88855626541598,2.8890529266642915,2.1964053110750115,6.20233784277481,7.713112673370006,28.68589493147582,0.8300018310546875,-0.24408382432517328,-2.100001144409177,-5.695021285740367,1.4950189969220133,-3.897511215074772,-0.30249107374358175,5.27921924798828,42.857077981203496,-2.5561144293015374,1.7975100706655938,7,2.430004119873047,2.7200050354003906,8.362503051757812,10.875003814697266,2.5900039672851562,4,-0.014057928240596707,-1.0784334258338133,79.72000122070312,-1.0322588584191128,80.68000030517578,1.0800021362386178,78.81999969482422,-0.014057928240596707
4771,2015-07-06,78.0,78.94999694824219,77.73999786376953,78.0,3478980.0,-0.020961443546213876,-3.653804395668887,-0.0,41.60958411971527,46.65134467607583,3.9368167017899367,3.8370955485278557,7.6326396112176695,9.435737778960146,27.634545358027108,1.9300003051757812,-0.18562235641240932,-3.6264991760253906,-7.583660887283159,0.33066253523237776,-5.605080031654282,-1.6479183203964993,6.680448854533594,7.046123691218551,-38.80848455742196,1.9785808556288846,7,3.6899986267089844,3.854999542236328,9.787500381469727,12.545001983642578,1.5800018310546875,0,0.015128209040715213,3.048753256419799,79.66999816894531,-1.0784334258338133,79.72000122070312,-1.0322588584191128,80.68000030517578,0.015128209040715213
4772,2015-07-07,76.05999755859375,78.27999877929688,75.79000091552734,78.0999984741211,3555758.0,-0.024871826171875,1.0749969005604423,-100.0,37.85046784503695,45.09461475511796,4.9574556090097985,5.691657781599133,9.275801805343036,11.413309218136703,26.39553569453068,2.4899978637695312,-0.05383777440607673,-5.327001571655273,-9.997550808403702,-0.6564523349068452,-7.662276190029488,-2.9917269532810593,8.204024236494007,4.787175040514254,-41.89998015137746,2.335274618374217,7,4.275001525878906,4.820003509521484,11.507501602172852,14.330001831054688,0.5800018310546875,1,0.04207210991785204,-3.653804395668887,78.0,3.048753256419799,79.66999816894531,-1.0784334258338133,79.72000122070312,0.04207210991785204
4773,2015-07-08,76.7699966430664,77.31999969482422,75.27999877929688,75.83000183105469,3379945.0,0.009334723997666439,1.0,-0.4607815638007831,36.56598050643485,43.13748541166942,3.506264040999312,4.73285988054883,8.196623003087382,10.717287055318081,26.40051067383544,2.0400009155273438,-0.49408209820677484,-4.305002212524414,-9.338622508572143,0.7286180835233154,-6.821812360548279,-1.7881920645005493,6.816103481656512,27.440106446205746,-17.08984894476265,2.516810148023868,7,2.7900009155273438,3.8550033569335938,10.3175048828125,13.150005340576172,-0.07999420166015625,2,0.05744436439945666,1.0749969005604423,76.05999755859375,-3.653804395668887,78.0,3.048753256419799,79.66999816894531,0.05744436439945666
4774,2015-07-09,78.62000274658203,78.93000030517578,76.81999969482422,77.20999908447266,2763180.0,0.02409803548796563,1.0788195853816203,1.500012174632935,44.19193388478156,41.614952367699345,1.0047303480112362,2.6102898830616255,6.035166320678499,8.88337548464149,26.929092984087923,2.160003662109375,-0.9568987943113711,-2.196996307373041,-7.175498226579748,2.7815056118336656,-4.686247266976395,0.2922546522303122,4.135487243598277,72.45126952446206,26.579653159929293,2.4892509596033565,7,-0.18500518798828125,2.0049972534179688,8.467498779296875,11.299999237060547,-2.3300018310546875,3,0.03625029731056584,1.0,76.7699966430664,1.0749969005604423,76.05999755859375,-3.653804395668887,78.0,0.03625029731056584
4775,2015-07-10,81.69000244140625,81.98999786376953,79.80000305175781,80.9000015258789,3991919.0,0.039048582899695816,2.151090351228669,0.5602828820639353,42.38791198912314,41.052933692757634,-2.5637559618357386,-0.52689027777582,2.788386169160745,5.854511200410698,26.495818259207315,3.3699951171875,-1.2679585088957879,0.8985031127929659,-4.0553360890018695,5.852342314587801,-1.5784164881044518,3.3754227136903836,0.3179384276857178,95.5291287139295,53.722774227053634,2.476919600897419,7,-3.055004119873047,-1.06500244140625,5.067497253417969,7.989997863769531,-5.950004577636719,4,-0.00514145900094809,1.0788195853816203,78.62000274658203,1.0,76.7699966430664,1.0749969005604423,76.05999755859375,-0.00514145900094809
4776,2015-07-13,83.0999984741211,83.5,82.4000015258789,83.5,3444174.0,0.017260325505880525,4.499971389879647,-0.5063304586323119,44.61152623421203,41.85733653611287,-3.8888930377614344,-1.8755281218263917,1.201131461070446,4.50336852114593,25.714557975947606,1.80999755859375,-1.5893987665682232,2.2084991455078153,-2.8511759024919314,7.268174193507562,-0.32133837849205804,4.738336669507689,-7.819999694824219,95.13380211098446,56.806561365797066,2.5298375239998743,7,-3.7099990844726562,-2.4749984741210938,2.9450016021728516,6.120002746582031,-7.790000915527344,0,-0.010108259366000016,2.151090351228669,81.69000244140625,1.0788195853816203,78.62000274658203,1.0,76.7699966430664,-0.010108259366000016
4777,2015-07-14,83.55999755859375,83.68000030517578,82.80000305175781,83.01000213623047,2324654.0,0.005535488482781403,1.2278385660617883,-1.3749833107631273,49.237241233722315,42.746692657548266,-4.029566905142644,-2.2442431935295986,0.5733015190295134,4.09447778162631,24.48138005809983,0.8799972534179688,-1.9684838443030088,2.5374984741210938,-2.6612218459429613,7.736218794185149,-0.06186168591094088,5.136858634153128,-8.11559875488281,98.57139613353255,61.18582407483197,2.5993601600320297,7,-4.079998016357422,-2.93499755859375,1.3550033569335938,5.375003814697266,-10.299995422363281,1,-0.04763039545026582,4.499971389879647,83.0999984741211,2.151090351228669,81.69000244140625,1.0788195853816203,78.62000274658203,-0.04763039545026582
4778,2015-07-15,83.9000015258789,84.02999877929688,82.98999786376953,83.25,2364415.0,0.004068980100756292,1.2857262628379795,1.1818307924926132,51.18734688372523,43.686225951533885,-4.318964894503807,-2.4615754925448954,0.17266470139767875,3.811590919999418,23.440997620696024,1.0400009155273438,-1.913076242137464,2.7195022583007784,-2.6328749566540637,8.07187947325562,0.04331365082336447,5.395690865778192,-8.126178662109368,98.19698654750277,60.0493539947591,2.67618860747742,7,-4.245002746582031,-3.2750015258789062,0.06999778747558594,4.454998016357422,-12.480003356933594,2,-0.08653160910838753,1.2278385660617883,83.55999755859375,4.499971389879647,83.0999984741211,2.151090351228669,81.69000244140625,-0.08653160910838753
4779,2015-07-16,84.8499984741211,85.6500015258789,84.08000183105469,84.22000122070312,3067513.0,0.01132296699600377,-2.450563823097883,0.9692242684601571,54.33672555830802,44.664302028339925,-4.989438143575072,-3.3460628302185,-0.8417160355114106,2.9123607709500448,22.034637785409,1.75,-1.5244515225350312,3.5189990997314453,-2.075264996383069,9.11326319584596,0.7218670516741952,6.316131147788695,-8.580805055419916,86.32473059101088,44.027336621568985,2.797132048057255,7,-4.384998321533203,-4.224998474121094,-1.0424995422363281,3.5050010681152344,-15.589996337890625,3,-0.09616966622814505,1.2857262628379795,83.9000015258789,1.2278385660617883,83.55999755859375,4.499971389879647,83.0999984741211,-0.09616966622814505
4780,2015-07-17,84.43000030517578,85.19999694824219,84.0199966430664,85.19000244140625,2476603.0,-0.00494989011783431,2.0256761383087984,-1.2063578564940962,63.31748941206034,47.07629150526715,-4.272528775693587,-2.7928101241011234,-0.485217142905924,3.3800811692594124,21.11216696065284,1.1800003051757812,-1.3285626794911707,2.9235008239746065,-2.8343109902740338,8.681312638223247,0.04459491685028638,5.802406731098927,-7.41034223790038,62.461500901442314,16.286903336118137,2.8789059071243206,7,-3.9650001525878906,-3.8050003051757812,-1.157501220703125,3.924999237060547,-18.01000213623047,4,-0.09641122065884244,-2.450563823097883,84.8499984741211,1.2857262628379795,83.9000015258789,1.2278385660617883,83.55999755859375,-0.09641122065884244
4781,2015-07-20,85.25,85.87000274658203,84.58000183105469,85.12000274658203,2050039.0,0.009712183961391618,-1.132234531548516,-0.17104853686693772,69.47304504299679,50.58991119392936,-4.420865977475799,-3.7549210233307377,-1.4320650876878176,2.596290892633249,21.187820013285073,1.44000244140625,-1.0591199639683282,3.711500549316412,-2.125504489032096,9.54850558766492,0.792998030142158,6.630003068490666,-7.539914456036314,79.80446878782081,27.606712258198286,2.918502519174253,7,-4.674999237060547,-4.625,-2.032501220703125,3.104999542236328,-15.72000122070311,0,-0.1115542772578354,2.0256761383087984,84.43000030517578,-2.450563823097883,84.8499984741211,1.2857262628379795,83.9000015258789,-0.1115542772578354
4782,2015-07-21,84.37000274658203,85.66999816894531,84.19000244140625,85.61000061035156,1862080.0,-0.01032254842719027,1.176475538127535,-9.538646634192148,61.88024060351315,53.40260676027139,-2.501153700172665,-3.103341164710727,-0.6656444279390143,3.499604748357754,21.748760751921004,1.4799957275390625,-0.8468949023181125,2.8755031585693303,-2.8560151846367035,8.607021501775364,0.0097439869663134,5.741262330172347,-5.843925482356511,47.9167549696944,-5.966307890907991,2.865759171603015,7,-3.0250015258789062,-3.7450027465820312,-1.1525039672851562,3.984996795654297,-15.550003051757812,1,-0.10738419927757226,-1.132234531548516,85.25,2.0256761383087984,84.43000030517578,-2.450563823097883,84.8499984741211,-0.10738419927757226
4783,2015-07-22,82.7300033569336,84.0,82.27999877929688,83.80000305175781,2173588.0,-0.019438181062698567,1.3401479174776179,0.862904466279864,59.284399464012644,55.07954738018596,0.08178066282822272,-1.6353989392962944,0.8919274513706483,5.123283453502864,21.784731097842286,2.0900039672851562,-0.42267535021137803,1.2915035247802678,-4.364500496478314,6.94750754603885,-1.5364984858490232,4.119505535409559,-3.4695335444724265,12.534932600005524,-42.95352913528826,2.828002010629288,7,0.10499954223632812,-2.1050033569335938,0.37749671936035156,5.5749969482421875,-11.090003967285156,2,-0.1144687638878168,1.176475538127535,84.37000274658203,-1.132234531548516,85.25,2.0256761383087984,84.43000030517578,-0.1144687638878168
4784,2015-07-23,82.87000274658203,83.47000122070312,82.38999938964844,83.22000122070312,1796778.0,0.0016922444574845041,1.5411853407652745,0.3271014709762063,59.815967718758905,57.01599801681215,0.6794994226018076,-1.9194912595635856,0.706179336152104,4.989486693944727,21.534081844459305,1.0800018310546875,0.31461812526112,1.4605026245117188,-4.157898952873424,7.0789042018968615,-1.3486981641808597,4.269703413204297,-2.948579640708772,16.43463273750449,-38.972337846460846,2.8092007886925736,7,1.2049980163574219,-2.2450027465820312,0.23749732971191406,5.43499755859375,-10.990005493164062,3,-0.1381682659363611,1.3401479174776179,82.7300033569336,1.176475538127535,84.37000274658203,-1.132234531548516,85.25,-0.1381682659363611
4785,2015-07-24,79.0999984741211,80.5,78.48999786376953,80.0999984741211,6605240.0,-0.045492990798970734,1.2333319204848896,2.8571553133514986,52.98912604048969,57.94684243973189,4.518660931497479,1.6143061706295327,4.317339383123681,8.74175849041491,21.732531007537236,4.3800048828125,0.9970892977287349,-2.107001495361331,-7.753144078751859,3.539141088029197,-4.930072787056602,0.7160697963339402,6.7700042724609375,8.265585457432556,-51.0586447632379,2.823071291695267,7,3.0800018310546875,1.5250015258789062,4.007501602172852,9.205001831054688,-7.279998779296875,4,-0.12439945041351608,1.5411853407652745,82.87000274658203,1.3401479174776179,82.7300033569336,1.176475538127535,84.37000274658203,-0.12439945041351608
4786,2015-07-27,76.9000015258789,78.94999694824219,76.3499984741211,78.87999725341797,4418247.0,-0.02781285702504732,1.4528343985720045,1.9799957275390625,52.250814967517826,58.28168396570916,6.422047242922474,3.7672375332952868,6.358989305599096,10.919512633470475,21.031559964244302,2.75,1.3610394538561081,-4.154498672485346,-10.10039428004275,1.7913969350720578,-7.127446476264041,-1.1815508687066512,8.822401123046873,5.901320491064522,-57.82966229286837,2.972947803778699,7,4.209999084472656,3.7249984741210938,6.207498550415039,11.404998779296875,-6.94000244140625,0,-0.13628092521437463,1.2333319204848896,79.0999984741211,1.5411853407652745,82.87000274658203,1.3401479174776179,82.7300033569336,-0.13628092521437463
4787,2015-07-28,77.30000305175781,78.20999908447266,76.88999938964844,77.3499984741211,3553042.0,0.005201580207307321,-2.034472477265353,0.025250267800032367,51.44415927183555,58.31021867549921,5.633058860574295,3.4230231559846516,5.773654751959981,10.489788213543335,20.172494613021687,1.3199996948242188,1.5598102312800677,-3.678497314453125,-9.781433468377514,2.4244388394712644,-6.72996539141532,-0.6270292374909303,8.04750343017578,12.41835801500148,-53.59387399683035,3.0514680769621925,7,3.80999755859375,3.3249969482421875,5.812496185302734,11.004997253417969,-6.870002746582031,1,-0.10051751572711265,1.4528343985720045,76.9000015258789,1.2333319204848896,79.0999984741211,1.5411853407652745,82.87000274658203,-0.10051751572711265
4788,2015-07-29,77.30999755859375,77.7699966430664,76.58999633789062,77.52999877929688,2762619.0,0.00012929503805114706,2.3714441416893735,4.40042728521288,46.03268858505812,57.38754790069366,5.129375030616217,3.3177122955255527,5.525620657005476,10.425716748857653,19.861624309067086,1.1800003051757812,1.6006776179339823,-3.500002670288083,-9.819873683414272,2.819868342838106,-6.659938176851185,-0.34006716372498147,7.677608603027338,13.483128007689398,-49.57833190819515,3.159935506563098,7,3.8000030517578125,3.265003204345703,6.092502593994141,10.995002746582031,-5.970001220703125,2,-0.10981759322052631,-2.034472477265353,77.30000305175781,1.4528343985720045,76.9000015258789,1.2333319204848896,79.0999984741211,-0.10981759322052631
4789,2015-07-30,77.5999984741211,77.94999694824219,76.62999725341797,77.69999694824219,2025397.0,0.0037511437677584247,3.400010172551912,0.4545359966708281,35.10558079858103,54.25289138808485,4.137961157948922,3.015340709634458,5.00990444459697,10.069842865217439,19.502192519200552,1.3199996948242188,1.4804082338248605,-3.104001617431635,-9.570269532381715,3.3622662975184454,-6.337135574906668,0.12913234004339813,7.04210338,30.120470852965997,-27.64294256625637,3.2331339574750375,7,3.5100021362304688,2.9750022888183594,5.802501678466797,10.705001831054688,-8.010002136230483,3,-0.07680411342353655,2.3714441416893735,77.30999755859375,-2.034472477265353,77.30000305175781,1.4528343985720045,76.9000015258789,-0.07680411342353655
4790,2015-07-31,78.55000305175781,78.7300033569336,77.43000030517578,77.58000183105469,3240633.0,0.012242327272126596,-1.0472420131922,-9.700160219729915,32.85607922613657,50.184339630655934,2.532482146538797,2.0839731065674982,3.8396026015750664,9.054030601014432,18.80994490872695,1.3000030517578125,1.285442744988913,-2.097997283935541,-8.621118467297947,4.425123899426865,-5.359557875616744,1.1635633077456617,5.760414667163275,84.61561033724878,30.274791458495045,3.2615605916812016,7,2.4599952697753906,2.0249977111816406,4.842496871948242,9.574996948242188,-8.639999389648423,4,-0.0849141379911198,3.400010172551912,77.5999984741211,2.3714441416893735,77.30999755859375,-2.034472477265353,77.30000305175781,-0.0849141379911198
4791,2015-08-03,79.18000030517578,79.43000030517578,77.91000366210938,78.41000366210938,2544895.0,0.008020333913963729,1.3937018280558209,0.793809973257826,33.70536107088584,47.05379746036401,1.062656386087653,1.630508199955301,2.9946657462273976,8.378305815953638,17.583865652826695,1.5199966430664062,0.9212634947539726,-1.5270000457763615,-7.970132181244011,4.916132089691288,-4.7485661135101935,1.6945660219574705,4.812000643953311,91.19719539550564,40.697629844016994,3.221566067733826,8,0.9949989318847656,1.3950004577636719,4.212499618530273,8.470001220703125,-8.510002136230469,0,-0.09295277320010897,-1.0472420131922,78.55000305175781,3.400010172551912,77.5999984741211,2.3714441416893735,77.30999755859375,-0.09295277320010897
4792,2015-08-04,79.26000213623047,79.4800033569336,78.62000274658203,78.87999725341797,1431407.0,0.0010103792718658688,1.0975437290658727,0.4935149863760218,32.39756461255621,44.066371365757746,0.20291123854181592,1.8999459303624207,2.7565073535343174,8.203398577766464,15.78603991891514,0.8600006103515625,0.37215003429791693,-1.6069984436035156,-7.714430293632972,4.500433406425941,-4.660714368618244,1.4467174814112127,4.426318713898297,92.38751950242741,45.9417751001274,3.053715925014728,8,0.6499977111816406,1.3149986267089844,3.787496566772461,8.02499771118164,-8.300003051757812,1,-0.1173353873467371,1.3937018280558209,79.18000030517578,-1.0472420131922,78.55000305175781,3.400010172551912,77.5999984741211,-0.1173353873467371
4793,2015-08-05,81.18000030517578,81.66999816894531,79.5,79.69999694824219,2995755.0,0.024224048917451002,-1.3085120629831788,3.8946956312239,37.03180299654709,41.53479750773421,-2.1904233192222193,0.3449604168083624,0.6709672382681902,6.20636048392538,13.407581558546164,2.4099960327148438,-0.3683675478576163,0.09249954223632528,-5.702572030243317,5.887571114715968,-2.805036244003489,2.9900353284761394,2.212867649912681,90.27782192935848,46.85746323542952,2.8975357862398177,8,-2.170001983642578,-0.6049995422363281,1.6325016021728516,5.260002136230469,-10.970001220703125,2,-0.13242177826543577,1.0975437290658727,79.26000213623047,1.3937018280558209,79.18000030517578,-1.0472420131922,78.55000305175781,-0.13242177826543577
4794,2015-08-06,81.47000122070312,81.79000091552734,80.95999908447266,81.19000244140625,1977400.0,0.003572319714673089,-1.2432315400952636,0.1891879352740132,39.44365266329602,40.02974491026825,-3.0171884585684836,0.2945221069418835,0.23504624761793025,5.831761290813475,11.754245717447848,0.8300018310546875,-0.9220390203476541,0.24000053405761435,-5.438587032964477,5.918588101079706,-2.5992932494534386,3.0792943175686673,1.6411519551466398,92.6605584856004,49.51521855272722,2.8392937835110468,8,-2.4000015258789062,-0.8950004577636719,0.9475002288818359,4.790000915527344,-11.770004272460938,3,-0.12434030601485091,-1.3085120629831788,81.18000030517578,1.0975437290658727,79.26000213623047,1.3937018280558209,79.18000030517578,-0.12434030601485091
4795,2015-08-07,81.2699966430664,81.68000030517578,81.08000183105469,81.30999755859375,2042516.0,-0.002454947522277595,-1.857199949136224,-0.14286103542234332,35.14924289655055,38.12957023571632,-2.7680934718394496,0.4863847541141695,0.3495635121753651,5.909698625926069,11.41717884038362,0.5999984741210938,-1.3585984186348412,0.06099624633789347,-5.613533595744002,5.735526088419789,-2.776268674703047,2.898261167378834,1.5707103447142146,86.59781854219472,46.103079601604705,2.8372649210409446,8,-2.079998016357422,-0.6949958801269531,1.077505111694336,4.9900054931640625,-11.589996337890625,4,-0.14371847899137669,-1.2432315400952636,81.47000122070312,-1.3085120629831788,81.18000030517578,1.0975437290658727,79.26000213623047,-0.14371847899137669
4796,2015-08-10,82.26000213623047,82.51000213623047,80.5999984741211,81.4800033569336,1909613.0,0.012181684927490721,1.9843835681758577,-19.499523173755485,42.19097303793122,37.101438431949184,-3.260725646212137,-0.6005692968629859,-0.7148986065457166,4.827690886720802,11.522025360363836,1.910003662109375,-1.8307392394369941,1.0930015563964872,-4.534839455209067,6.720842568002041,-1.7209189494062969,3.9069220621992713,0.321076511003767,93.57326377311864,51.78595852495312,2.81392050580278,8,-2.710002899169922,-1.6850013732910156,-0.0149993896484375,4.0,-12.180000305175781,0,-0.15013369989546432,-1.857199949136224,81.2699966430664,-1.2432315400952636,81.47000122070312,-1.3085120629831788,81.18000030517578,-0.15013369989546432
4797,2015-08-11,79.58000183105469,82.0999984741211,79.1500015258789,82.04000091552734,3312132.0,-0.03257962844126172,1.2868244791743675,-3.153849915880903,39.175260434827976,36.339501970812506,-0.24953733645780574,1.8614068345960817,1.8885942736693266,7.407793124777896,11.918080495836108,3.1100006103515625,-1.977038391517567,-1.3879989624023494,-6.940522065229359,4.1645241404246605,-4.1642605138158615,1.3882625890111626,2.9300003051757812,12.797625805514054,-31.339521475844684,2.7762615514135054,8,-0.01000213623046875,0.9949989318847656,2.1924972534179688,6.43499755859375,-8.910003662109375,1,-0.11196284816661572,1.9843835681758577,82.26000213623047,-1.857199949136224,81.2699966430664,-1.2432315400952636,81.47000122070312,-0.11196284816661572
4798,2015-08-12,76.63999938964844,78.05999755859375,76.0999984741211,78.05000305175781,4956834.0,-0.03694398559637835,1.7412715011310769,0.5731724336847198,32.04611404682554,35.999561220617444,2.8892686915391863,4.458194570268887,4.678630478856775,10.240645009390278,12.853637858846175,3.4800033569335938,-2.012549747766613,-3.965001296997073,-9.657924367114788,1.7279217731206415,-6.811462832055938,-1.1185397619382087,5.870002746582031,8.424346443347314,-37.59696951855305,2.846461535058859,8,2.6650009155273438,3.9350013732910156,3.967500686645508,8.400001525878906,-6.839996337890625,2,-0.07411273943646413,1.2868244791743675,79.58000183105469,1.9843835681758577,82.26000213623047,-1.857199949136224,81.2699966430664,-0.07411273943646413
4799,2015-08-13,76.69000244140625,78.13999938964844,76.4800033569336,78.0,2616258.0,0.0006524406596559729,1.0880501333947525,0.9290738696621431,41.15923029947165,36.92213356209912,3.0135107619848327,3.969013873997767,4.512579014084693,10.044373171231996,13.864796267719418,1.6599960327148438,-2.0514223948969033,-3.5069984436035213,-9.087461552525369,2.073464665318326,-6.297229998064438,-0.7167668891426047,5.435399475097654,9.204424808253549,-39.87458407261384,2.7902315544609233,8,2.6149978637695312,4.2949981689453125,3.402496337890625,8.09499740600586,-9.370002746582031,3,-0.08449606403239507,1.7412715011310769,76.63999938964844,1.2868244791743675,79.58000183105469,1.9843835681758577,82.26000213623047,-0.08449606403239507
4800,2015-08-14,76.29000091552734,77.3499984741211,75.55000305175781,76.80000305175781,2291875.0,-0.00521582361644235,1.2360289065276626,0.38931533336439456,47.42181010509589,38.44618345478913,3.4187339906936955,3.9293806498731385,4.824630623325831,10.308346140582898,15.059557356892867,1.7999954223632812,-1.979666159399983,-3.5,-8.966757637902077,1.9667576379020772,-6.233378818951039,-0.7666211810489614,5.473876794433593,10.632154613646753,-42.09472490613845,2.7333788189510364,8,2.740001678466797,4.420001983642578,3.2399978637695312,8.494998931884766,-7.980003356933594,4,-0.0863809658959368,1.0880501333947525,76.69000244140625,1.7412715011310769,76.63999938964844,1.2868244791743675,79.58000183105469,-0.0863809658959368
4801,2015-08-17,75.73999786376953,77.2300033569336,74.91000366210938,76.66999816894531,2603033.0,-0.007209372724569896,1.2634025433663691,1.8235223719837839,43.4891370454929,39.67858039178209,3.8324833049125715,3.931982660614622,5.320066285905838,10.698101759596568,16.134583369056116,2.3199996948242188,-1.760199085059881,-3.574502944946289,-8.684344085234429,1.5353381953418506,-6.129423515090366,-1.0195823748022121,5.526769873535159,11.543738533351302,-44.37004040578772,2.554920570144072,8,2.9700050354003906,4.650005340576172,3.8900012969970703,8.865001678466797,-9.290000915527344,0,-0.08001053247312762,1.2360289065276626,76.29000091552734,1.0880501333947525,76.69000244140625,1.7412715011310769,76.63999938964844,-0.08001053247312762
4802,2015-08-18,75.30999755859375,75.72000122070312,74.76000213623047,75.2300033569336,2094665.0,-0.00567732132695864,1.1333276819395584,-0.08601524237676071,41.9354997489688,40.22343558649562,4.071403126178993,3.845593924405989,5.690022395588997,10.991829553504573,17.452325414704404,0.9799957275390625,-1.5863135603073033,-3.5515029907226534,-8.372477450230093,1.2694714687847863,-5.961990220476366,-1.1410157609689406,5.321093771191414,16.27206713872643,-43.14963239263065,2.410487229753718,8,3.3250045776367188,5.0050048828125,4.697502136230469,8.790000915527344,-8.689994812011719,1,-0.06944623419314211,1.2634025433663691,75.73999786376953,1.2360289065276626,76.29000091552734,1.0880501333947525,76.69000244140625,-0.06944623419314211
4803,2015-08-19,73.26000213623047,74.75,73.02999877929688,74.5999984741211,3523574.0,-0.02722076070668189,1.0975632449129598,-16.751168335717693,34.6751746514783,39.69360469629364,5.4532705419007925,5.428042493217049,7.585280487673614,12.882987400281507,18.95513024194081,2.279998779296875,-1.5239895054633337,-5.127998352050781,-10.20272311730318,-0.05327358679838312,-7.66536073467698,-2.590635969424582,6.6665584903281285,4.501043629381676,-56.20524071749771,2.537362382626198,8,4.509998321533203,6.189998626708984,6.792497634887695,9.939998626708984,-7.5200042724609375,2,-0.03535358847613623,1.1333276819395584,75.30999755859375,1.2634025433663691,75.73999786376953,1.2360289065276626,76.29000091552734,-0.03535358847613623
4804,2015-08-20,71.41999816894531,73.05999755859375,71.01000213623047,72.5999984741211,4989794.0,-0.02511607853714748,-1.050003242505045,0.8805996492746362,26.312304956413655,38.711722702945096,6.3897074858128065,6.710298983778529,9.221152678247492,14.542740438335755,20.7246251376597,2.25,-1.511808162524872,-6.395502090454102,-11.905980743692353,-0.8850234372158496,-9.15074141707322,-3.6402627638349827,7.54104379899664,6.466818131495218,-49.09945443832533,2.7552393266191237,8,5.340003967285156,7.0200042724609375,8.720001220703125,11.19000244140625,-3.779998779296875,3,-0.022682654140586345,1.0975632449129598,73.26000213623047,1.1333276819395584,75.30999755859375,1.2634025433663691,75.73999786376953,-0.022682654140586345
4805,2015-08-21,69.26000213623047,71.73999786376953,69.26000213623047,70.0,6686732.0,-0.03024357446223025,-5.702710504881796,0.6271166715158568,20.084475440553362,36.25544519212534,7.450418824776889,8.532789821670619,11.198644810968574,16.47248853197712,21.404568978982873,2.4799957275390625,-1.7921445758084218,-8.063498306274411,-14.727476370107965,-1.3995202424408575,-11.395487338191188,-4.731509274357634,8.42887345863764,0.0,-48.949997562048,3.331989031916777,8,6.4199981689453125,8.305000305175781,11.284997940063477,13.229995727539062,-3.170005798339858,4,-0.028010429996672137,-1.050003242505045,71.41999816894531,1.0975632449129598,73.26000213623047,1.1333276819395584,75.30999755859375,-0.028010429996672137
4806,2015-08-24,66.41999816894531,68.20999908447266,63.0,66.5,11106053.0,-0.0410049650547083,1.977142333984375,0.10811089460064129,16.804572898318895,33.76981324362433,8.724724232019256,11.11739657657023,13.854842612984058,19.091335063377414,21.91289845045648,6.260002136230469,-2.2700904007691634,-10.379502105712888,-18.640461069372535,-2.118543142053241,-14.509981587542711,-6.249022623883064,9.751680203368025,26.886775477496887,-15.88423312230908,4.130479481829824,8,4.150001525878906,8.015003204345703,14.125001907348633,15.650001525878906,0.2400054931640767,0,0.02845527614802168,-5.702710504881796,69.26000213623047,-1.050003242505045,71.41999816894531,1.0975632449129598,73.26000213623047,0.02845527614802168
4807,2015-08-25,69.52999877929689,70.15000152587889,67.15000152587889,68.06999969482422,8091402.0,0.046823256490327037,1.2222184546263957,-18.249570856380114,21.626913710635606,32.61212431738101,4.51389486115751,7.795098955049411,10.59854257069793,15.764839329624508,22.12421248901177,3.7300033569335795,-2.665488788541836,-6.881001281738264,-15.75120990549972,1.9892073420231924,-11.316105593618985,-2.445896969857543,4.0073439185537865,55.57445769614374,18.03560653540098,4.435104311880728,8,1.0400009155273295,4.805000305175767,11.070001602172837,12.54000091552733,-1.2099990844726705,1,-0.044297452684146976,1.977142333984375,66.41999816894531,-5.702710504881796,69.26000213623047,-1.050003242505045,71.41999816894531,-0.044297452684146976
4808,2015-08-26,68.81999969482422,70.0,67.73000335693361,69.0,4632117.0,-0.010211406543042756,1.0825654360478212,-0.12328795756799713,19.80909415683621,30.23988696819929,4.467810824425257,8.25992722346075,11.157423326273374,16.261756749870614,22.26588251591999,2.269996643066392,-3.3473690835863863,-7.166500473022467,-16.647161584334697,2.3141606382897635,-11.906831028678582,-2.4261699173663516,2.609874463456322,57.85289371022249,26.159387840967753,4.740330555656114,8,1.3549995422363281,4.680000305175781,12.165000915527344,13.25,-2.3600006103515625,2,-0.03196740711999224,1.2222184546263957,69.52999877929689,1.977142333984375,66.41999816894531,-5.702710504881796,69.26000213623047,-0.03196740711999224
4809,2015-08-27,71.63999938964844,72.45999908447266,70.13999938964844,71.0,5598933.0,0.0409764560785999,1.0350885411786752,-3.5555461365659307,29.571507968132025,28.256520064092193,0.9567474013384043,5.239138851602007,8.180496548790202,13.204110128065508,22.12100160401858,3.6399993896484375,-3.773044031286986,-4.0485008239746065,-13.688948013176798,5.591946365227585,-8.86872441857571,0.7717227706264964,-8.639999389648438,91.33192627713737,63.83295320630628,4.820223594601097,8,-1.5249977111816406,1.595001220703125,10.090002059936523,10.430000305175781,-4.930000305175781,3,-0.08235624757321569,1.0825654360478212,68.81999969482422,1.2222184546263957,69.52999877929689,1.977142333984375,66.41999816894531,-0.08235624757321569
4810,2015-08-28,71.87999725341797,72.1500015258789,70.9000015258789,71.91000366210938,2636157.0,0.003350053961672872,3.9019402516193695,-0.04688505829339818,27.256788888502584,26.452925824426604,0.028390181585706387,4.715590475330714,7.812783730390876,12.74253311890547,22.36451078675149,1.25,-3.8274218670059668,-3.4750026702880916,-13.160027485893877,6.210022145317694,-8.317515078090992,1.3675097375148084,-8.690797271728513,93.86890182678047,71.64095042539165,4.842512407802896,8,-2.5199966430664062,0.8750038146972656,10.470003128051758,10.19000244140625,-3.149993896484361,4,-0.058987173424911554,1.0350885411786752,71.63999938964844,1.0825654360478212,68.81999969482422,1.2222184546263957,69.52999877929689,-0.058987173424911554
4811,2015-08-31,71.81999969482422,71.81999969482422,70.44999694824219,71.36000061035156,2031131.0,-0.0008346906077670857,4.956545535966033,-15.330027968471905,30.792078273037873,25.2147678826565,-0.5879717630939041,4.422676546272541,7.622777944221326,12.562066695888916,23.00400561739296,1.4300003051757812,-4.159403141913202,-3.1670001983642635,-12.799245607739081,6.465245211010554,-7.983122903051665,1.6491225063231383,-8.445383731079097,87.94727525603746,61.86092995539246,4.816122704687407,8,-2.9449996948242188,0.9350013732910156,9.582500457763672,10.25,-2.279998779296875,0,-0.07978283738904757,3.9019402516193695,71.87999725341797,1.0350885411786752,71.63999938964844,1.0825654360478212,68.81999969482422,-0.07978283738904757
4812,2015-09-01,69.95999908447266,70.55999755859375,69.23999786376953,70.05000305175781,3298640.0,-0.02589808713805386,1.3783928681893476,-0.1956611878659214,32.53138246444574,24.97656875076399,0.48424716343741636,5.850161401493239,9.18537506298945,14.141202048065082,23.795215803443263,2.5800018310546875,-4.666495835636056,-4.562000656127935,-14.22357300663242,5.09957169437655,-9.392786831380178,0.26878551912430737,-6.403675458312982,47.14582963691776,18.047704051054396,4.830786175252242,9,-1.9300003051757812,2.795001983642578,10.907501220703125,12.110000610351562,1.1500015258789062,1,-0.047169746505838495,4.956545535966033,71.81999969482422,3.9019402516193695,71.87999725341797,1.0350885411786752,71.63999938964844,-0.047169746505838495
4813,2015-09-02,70.43000030517578,71.12000274658203,69.51000213623047,70.02999877929689,2356304.0,0.006718142179156228,-1.2361200150469156,-4.4442654912264254,33.98157153806481,25.828709482058567,-0.47986954618387756,4.77849983972591,8.462433128940745,13.403469966458943,25.5743061670871,1.6100006103515625,-5.114849269776869,-3.554499435424802,-12.845477166657972,5.736478295808368,-8.199988301041387,1.090989430191783,-6.695603169849846,36.956583548946575,5.121364503349959,4.645488865616588,9,-2.700000762939453,2.325000762939453,10.4375,11.639999389648438,1.339996337890625,2,-0.029958832900878196,1.3783928681893476,69.95999908447266,4.956545535966033,71.81999969482422,3.9019402516193695,71.87999725341797,-0.029958832900878196
4814,2015-09-03,71.33999633789062,71.9000015258789,70.38999938964844,70.80000305175781,3700836.0,0.012920574027712517,-1.2205903802353892,1.3499780655744438,37.65584611526745,27.781084001471243,-1.567216854496337,3.236620550598616,7.317750744345531,12.245082153685871,27.37490412771021,1.5100021362304688,-5.53050237486319,-2.138003158569333,-10.793522664432828,6.517516347294162,-6.4657629115010735,2.1897565943624073,-7.431087163581758,72.16480520161501,36.09236001568646,4.327759752931744,9,-3.609996795654297,1.4150047302246094,9.502504348754883,10.730003356933594,1.7000045776367188,3,-0.06840478699080155,-1.2361200150469156,70.43000030517578,1.3783928681893476,69.95999908447266,4.956545535966033,71.81999969482422,-0.06840478699080155
4815,2015-09-04,69.58999633789061,70.80000305175781,69.0,70.80000305175781,4061400.0,-0.02453041897719499,1.9751951474797917,-2.2407810336545517,35.52940297901934,29.861620677104625,0.2620755257407694,4.286488895361984,8.81756174414366,13.733673075396254,29.389888335343905,2.339996337890625,-5.728567805802186,-3.3040031433105668,-11.296642043207541,4.688635756586407,-7.300322593259054,0.6923163066379203,-5.510065365378466,20.344690601905803,-18.052603676811742,3.9963194499484866,9,0.21500396728517046,3.1650047302246236,11.252504348754897,12.480003356933608,3.0800018310547017,4,-0.04138521921217353,-1.2205903802353892,71.33999633789062,-1.2361200150469156,70.43000030517578,1.3783928681893476,69.95999908447266,-0.04138521921217353
4816,2015-09-07,69.91000366210939,70.62999725341797,69.65000152587889,70.15000152587889,1451529.0,0.004598467323737143,-1.578928876173208,0.19834424141537665,37.22801785148456,31.59507669275451,0.5466761929436785,3.1556004627452268,8.349087072672404,13.207508349399248,31.901175712858574,1.040000915527358,-5.626821285180284,-2.366495895385725,-9.125457447101908,4.392465656330458,-5.74597667124381,1.0129848804723594,-5.662471327358034,31.379420113704715,-9.41105435708604,3.3794807758580916,9,0.1849975585937358,2.844997406005845,10.882495880126939,12.139995574951158,1.7299957275390483,0,-0.016878847709391964,1.9751951474797917,69.58999633789061,-1.2205903802353892,71.33999633789062,-1.2361200150469156,70.43000030517578,-0.016878847709391964
4817,2015-09-08,70.66999816894531,71.7300033569336,70.4800033569336,70.66999816894531,2593397.0,0.010871040867186155,-5.5791270128097015,-0.0,43.47606003430732,34.22473956802908,-0.03867013056047597,1.7854038290509209,7.482824108371361,12.278331504597261,33.74098062365718,1.8199996948242045,-5.163120095545949,-1.161001205444336,-7.00578671701156,4.683784306122888,-4.083393961227955,1.7613915503392832,-6.258216499199534,57.58611345692945,11.701082930051868,2.922392755783613,9,0.060001373291015625,2.085002899169922,9.705001831054688,11.380001068115234,-0.6299972534179688,1,-0.015989773350730374,-1.578928876173208,69.91000366210939,1.9751951474797917,69.58999633789061,-1.2205903802353892,71.33999633789062,-0.015989773350730374
4818,2015-09-09,70.95999908447266,72.4000015258789,70.87999725341797,72.25,2887144.0,0.004103593081098644,-1.0965509983952013,-100.0,48.74317158595974,36.35492441445438,0.007611570398594836,1.1046913139476828,7.027770993047014,11.773610670275644,34.48211151820825,1.7300033569335938,-4.254342249434401,-0.5870002746582088,-5.982636896713586,4.808636347397169,-3.2848185856858976,2.11081803636948,-6.387253066432336,57.647006024975035,6.495933907295374,2.6978183110276888,9,-0.2599983215332031,1.7950019836425781,9.282501220703125,11.09000015258789,0.3600006103515625,2,0.002113888497945693,-5.5791270128097015,70.66999816894531,-1.578928876173208,69.91000366210939,1.9751951474797917,69.58999633789061,0.002113888497945693
4819,2015-09-10,70.20999908447266,71.01000213623047,69.58999633789061,70.37000274658203,2694423.0,-0.010569334972893363,-1.0285664461422555,0.12403375856827711,52.81230604669061,39.19442632091972,0.5961227954446287,1.4169838799810606,7.631549083651379,12.2943660846841,35.42939363561914,1.420005798339858,-3.622214805823333,-1.0130001068115178,-5.858482343457737,3.832482129834702,-3.4357412251346204,1.409741011511585,-5.479508005103696,35.58819239529222,-21.122979786462885,2.4227411183231067,9,0.4900016784667969,2.545001983642578,9.582500457763672,11.84000015258789,0.80999755859375,3,0.022219022631190244,-1.0965509983952013,70.95999908447266,-5.5791270128097015,70.66999816894531,-1.578928876173208,69.91000366210939,0.022219022631190244
4820,2015-09-11,69.69999694824219,70.54000091552734,69.43000030517578,70.48999786376953,1825717.0,-0.007263953039179816,1.4943637220864943,4.937392714094984,61.26373396045286,42.5801658417436,0.8542001882680808,1.4840537808794068,7.988000256526448,12.589150896806373,36.14234881331417,1.1100006103515625,-2.850601641664923,-1.1935020446777287,-5.448466643361343,3.0614625540058853,-3.3209843440195357,0.9339802546640783,-4.814915708771153,9.090792326424923,-49.269975067319,2.1274822993418048,9,1.0000038146972656,3.055004119873047,10.122503280639648,11.560001373291016,1.6300048828125,4,0.04791971468471323,-1.0285664461422555,70.20999908447266,-1.0965509983952013,70.95999908447266,-5.5791270128097015,70.66999816894531,0.04791971468471323
4821,2015-09-14,69.68000030517578,70.5,69.27999877929689,69.5,2210356.0,-0.00028689589586716746,-2.93547037470019,-0.22784822351202835,50.65388670309527,44.59377742381577,0.6020238971049281,1.0822606875738643,7.904884954472408,12.405201059529588,36.70751980459459,1.2200012207031108,-2.4531178233919064,-0.910498809814456,-4.52757197921369,2.7065743595847778,-2.7190353945140657,0.8980377748851538,-4.643420708804712,12.820550440767922,-43.996887681344724,1.808536584699615,9,1.0200004577636719,3.075000762939453,10.202499389648438,11.439998626708984,1.529998779296875,0,0.042910416915532545,1.4943637220864943,69.69999694824219,-1.0285664461422555,70.20999908447266,-1.0965509983952013,70.95999908447266,0.042910416915532545
4822,2015-09-15,70.08000183105469,70.5,69.08999633789061,69.76999664306639,2585720.0,0.005740550001823053,1.452177028255284,1.72224812444377,55.64517286805859,47.000844238259525,0.24678720279112554,0.28496137799635335,7.466835236849519,11.786818790129644,37.27523486012366,1.4100036621093892,-2.0102449371871955,-0.2489974975585909,-3.1057378607575004,2.6077428656403185,-1.6773676791580385,1.1793726840408567,-4.894953844921588,29.909484636359956,-25.67084608835885,1.4283701815994514,9,0.6199989318847656,2.4699974060058594,9.982498168945312,10.834999084472656,1.5,1,0.022260238553567957,-2.93547037470019,69.68000030517578,1.4943637220864943,69.69999694824219,-1.0285664461422555,70.20999908447266,0.022260238553567957
4823,2015-09-16,70.66999816894531,71.08999633789062,70.23000335693361,70.77999877929688,2296596.0,0.008418897295593197,1.3561589431658647,-0.3548347402357527,44.568857691597934,47.76895663562958,-0.34149738837096777,-0.5365285189816547,6.821973150451953,10.942771389634089,37.23427797490071,1.0099945068359375,-1.705591271606778,0.47049903869628906,-2.040725567632009,2.981723645024587,-0.7851132644678529,1.726111341860431,-5.339451160845428,79.00009155273452,26.787838008261723,1.2556123031641464,9,0.030002593994140625,-0.09999847412109375,9.402502059936523,9.955001831054688,3.6200027465820312,2,-0.008914635202223797,1.452177028255284,70.08000183105469,-2.93547037470019,69.68000030517578,1.4943637220864943,69.69999694824219,-0.008914635202223797
4824,2015-09-17,69.80000305175781,71.0,69.72000122070311,70.9800033569336,3049887.0,-0.012310671285255537,1.0983696773749976,10.727215980024969,39.1213577782797,48.16806272443628,0.3208139745640608,0.21700370825206505,7.566221536181985,11.572792620495889,36.71752589346223,1.2799987792968892,-1.3399953879721807,-0.31849632263183025,-2.7677042661610614,2.130711620897401,-1.5431002943964387,0.9061076491327782,-4.32686700213047,35.50033569335984,-10.969948676382366,1.2246039717646127,9,0.9449958801269531,0.7699966430664062,10.139997482299805,10.824996948242188,6.839996337890625,3,0.021776455252291438,1.3561589431658647,70.66999816894531,1.452177028255284,70.08000183105469,-2.93547037470019,69.68000030517578,0.021776455252291438
4825,2015-09-18,67.31999969482422,69.37999725341797,66.77999877929689,69.34999847412111,9872815.0,-0.03553013250006065,1.4880411769000375,1.7203375036369046,31.21869113168549,47.50035975556972,2.732284750195049,2.681707441900926,9.79009727283767,13.848177252999221,36.06406009269561,3.0200042724609233,-1.0864679678518598,-2.7014995574951115,-5.431444432224424,0.028445317234201184,-4.066471994859768,-1.3365271201304552,-1.707126384499972,12.529030659208097,-27.509345131213657,1.3649724373646552,9,2.270000457763672,2.854999542236328,12.825000762939453,13.305000305175781,9.269996643066406,4,0.05496133340782916,1.0983696773749976,69.80000305175781,1.3561589431658647,70.66999816894531,1.452177028255284,70.08000183105469,0.05496133340782916
4826,2015-09-21,68.30999755859375,68.56999969482422,67.09999847412111,67.19000244140625,2649881.0,0.014705850687127153,-1.2615350305762216,-0.5517220643725814,42.57424586717979,47.40015818144444,1.6667328234103564,1.940029900571659,8.504739512921361,12.650693534927484,34.30917229666543,1.4700012207031108,-0.961448712288103,-1.8060016632080078,-4.108387997334873,0.4963846709188573,-2.9571948302714333,-0.6548084961445824,-2.560181732786532,35.49883169298286,-3.490113728454972,1.1511931670634303,9,1.2800025939941406,1.8050041198730469,11.560005187988281,12.31500244140625,4.670005798339844,0,0.044210282248517085,1.4880411769000375,67.31999969482422,1.0983696773749976,69.80000305175781,1.3561589431658647,70.66999816894531,0.044210282248517085
4827,2015-09-22,66.44999694824219,68.80000305175781,66.23000335693361,68.79000091552734,4455226.0,-0.027228819745691357,1.1779582389091177,-2.089298365122616,34.079976855454646,45.77091432249943,3.201887406126019,3.7497026348862903,10.026847762107082,14.294118244197023,33.46817771889834,2.5699996948242045,-0.677394252750048,-3.512002182006839,-6.33303312596442,-0.6909712380492579,-4.922517653985636,-2.101486710028041,-0.5659774572616669,4.526623642679809,-33.28517920902883,1.4105154719787905,9,2.210002899169922,2.910003662109375,13.100006103515625,13.990005493164062,6.910003662109375,1,0.07163284205924092,-1.2615350305762216,68.30999755859375,1.4880411769000375,67.31999969482422,1.0983696773749976,69.80000305175781,0.07163284205924092
4828,2015-09-23,66.62000274658203,67.55999755859375,66.27999877929689,66.5,3250694.0,0.002558401898381746,-3.5713818612827253,-0.051283138088546475,29.93200368235,43.22865850423936,2.6278590403608177,3.5905154302304823,9.502997455239552,13.959177622164844,32.58173474913575,1.2799987792968608,-0.4570334102814684,-3.231996536254883,-6.391753416524665,-0.07223965598510063,-4.811874976389774,-1.6521180961199917,-0.6044636637316643,8.176093587305171,-24.24556989809035,1.579878440134888,9,2.039997100830078,2.2549972534179688,12.854999542236328,13.744998931884766,7.2599945068359375,2,0.0744520996695266,1.1779582389091177,66.44999694824219,-1.2615350305762216,68.30999755859375,1.4880411769000375,67.31999969482422,0.0744520996695266
4829,2015-09-24,65.73999786376953,67.13999938964844,65.08999633789061,66.66999816894531,4522521.0,-0.013209319221435312,1.1925134126190968,-7.749825163710344,32.32325072248017,40.01304925557574,3.137002723520638,4.222324360776327,9.981010661995981,14.660749871689191,32.858381967395104,2.0500030517578267,-0.49807882227429445,-3.8170013427734375,-7.353142927657402,-0.28085975788947337,-5.585072135215427,-2.0489305503314483,6.720001220703125,15.151547486302054,-18.021255281711415,1.7680707924419832,9,2.3499984741210938,2.2900009155273438,12.870002746582031,13.760002136230469,8.790000915527344,3,0.13005785411608395,-3.5713818612827253,66.62000274658203,1.1779582389091177,66.44999694824219,-1.2615350305762216,68.30999755859375,0.13005785411608395
4830,2015-09-25,67.63999938964844,67.98000335693361,66.73000335693361,66.83000183105469,3599758.0,0.028901758254026744,-1.4752609871433369,-0.8709648309638466,40.898139333409944,38.92907732561069,1.0214802617651202,2.095840768852156,7.706347314087694,12.595065437580516,32.96348485496856,2.2400054931640767,-0.6679007375407195,-1.7049999237060547,-5.162260825895629,1.7522609784835197,-3.433630374800842,0.023630527388732503,4.6725996398925815,68.73311151234492,33.873869201156026,1.7286304510947865,9,0.4499969482421875,0.09000015258789062,9.960002899169922,10.85000228881836,7.5200042724609375,4,0.13305736370803922,1.1925134126190968,65.73999786376953,-3.5713818612827253,66.62000274658203,1.1779582389091177,66.44999694824219,0.13305736370803922
4831,2015-09-28,66.08999633789061,67.91000366210939,65.95999908447266,67.52999877929689,4474160.0,-0.022915479978479092,-1.2941271508199537,-1.7777861502524652,32.730020897391015,36.38294932886985,2.244746764821741,3.367193718140655,8.829517572317755,13.933243253715489,33.04839003614837,1.950004577636733,-0.9310652427272288,-2.968502807617199,-6.510814632313483,0.5738090170790855,-4.739658719965334,-1.1973468952690638,6.0781506378174015,26.954129119557024,-4.822519639256257,1.77115591234814,9,2.000000000000014,1.6400032043457173,10.532505035400405,11.525005340576186,9.930000305175795,0,0.1588742711728699,-1.4752609871433369,67.63999938964844,1.1925134126190968,65.73999786376953,-3.5713818612827253,66.62000274658203,0.1588742711728699
4832,2015-09-29,66.66000366210939,67.31999969482422,65.12999725341797,65.30000305175781,3659600.0,0.008624714114138676,-1.5764549599684055,-0.9444432670707326,34.12115847202692,35.22209386002863,1.2724018012700071,2.6744008152129624,7.8588699039353145,13.165508118510786,32.951100753098906,2.19000244140625,-1.313822695146058,-2.2334957122802592,-5.90410306215739,1.437111637596871,-4.0687993872188315,-0.39819203734168696,5.366580300842273,54.32538100681409,24.754513033025695,1.8353036749385654,9,1.3849945068359233,2.1149940490722514,5.842496871948228,7.824996948242173,9.379997253417955,1,0.09480947116143934,-1.2941271508199537,66.08999633789061,-1.4752609871433369,67.63999938964844,1.1925134126190968,65.73999786376953,0.09480947116143934
4833,2015-09-30,68.31999969482422,68.69000244140625,67.81999969482422,68.59999847412111,3816783.0,0.02490242936572762,2.7825654293959596,-0.20588136296829024,43.460215249061264,35.70418913455991,-0.844841537479283,0.8940628488845164,5.862132660913915,11.34145610753157,32.81399107665221,2.029998779296861,-1.4837423463785342,-0.4679996490478544,-4.07337323065417,3.137373932558461,-2.270686439851005,1.3346871417552961,3.567852515626228,89.72216335353711,58.396216119792456,1.802686790803155,9,-1.0850028991699219,0.4549980163574219,4.132499694824219,6.165000915527344,7.489997863769531,2,0.07377050553337705,-1.5764549599684055,66.66000366210939,-1.2941271508199537,66.08999633789061,-1.4752609871433369,67.63999938964844,0.07377050553337705
4834,2015-10-01,66.45999908447266,69.16999816894531,66.08000183105469,69.0,4490916.0,-0.027224833411298666,1.1458328366274866,9.071471389645316,39.74684913461963,36.651762245997034,0.5493223934542186,2.49778366555023,7.352322527798464,13.04312205973224,33.20601292471666,3.089996337890625,-1.8211598742845752,-2.084000396728513,-5.622066818990433,1.4540660255334075,-3.853033607859473,-0.31496718559755266,5.291896008526592,32.92082994196752,-1.1674123030009795,1.769033211130959,10,0.6699981689453125,2.3149986267089844,5.377500534057617,8.025001525878906,10.669998168945312,3,0.11164607690581319,2.7825654293959596,68.31999969482422,-1.5764549599684055,66.66000366210939,-1.2941271508199537,66.08999633789061,0.11164607690581319
4835,2015-10-02,66.70999908447266,68.08000183105469,65.66999816894531,67.19000244140625,4226170.0,0.003761661201382882,1.1327445876923805,0.1889776314643326,40.73612408059453,36.44752649193201,0.22763212237903474,2.1301738143567093,6.849329210032039,12.600783295517076,33.32146249086814,2.410003662109375,-2.0917943759020545,-1.6900005340576172,-5.282824386408819,1.902823318293585,-3.486412460233211,0.10641139211797679,4.908658033424416,39.10894735152428,2.234215190406019,1.7964119261755997,10,0.4199981689453125,2.0349998474121094,4.965002059936523,7.775001525878906,9.75,4,0.1172238015611724,1.1458328366274866,66.45999908447266,2.7825654293959596,68.31999969482422,-1.5764549599684055,66.66000366210939,0.1172238015611724
4836,2015-10-05,68.73000335693361,69.23999786376953,67.61000061035156,68.12000274658203,3636050.0,0.030280382254286753,1.0000093612798742,-1.2708257172375723,46.175645353227715,37.791489658351246,-1.9294289970798673,0.01816555583249624,4.665511399811791,10.412763866009826,33.20070396621443,2.529998779296875,-2.2066122509536683,0.3890037536621236,-3.1375568364980495,3.9155643438222967,-1.3742765414179559,2.152284048742203,2.7580805453633417,87.59137637227019,47.77693054079903,1.7632802950800852,10,-1.5650062561035298,0.014995574951157664,2.3274974822997905,5.7549972534179545,7.199996948242173,0,0.09355448844928804,1.1327445876923805,66.70999908447266,1.1458328366274866,66.45999908447266,2.7825654293959596,68.31999969482422,0.09355448844928804
4837,2015-10-06,69.54000091552734,69.90000152587889,68.12000274658203,68.75,4400306.0,0.011785210519883016,1.3576109418499742,1.2950821722490131,46.83828731152276,39.669965617148215,-2.5200218298009958,-0.9284302714848565,3.6848398479434223,9.423704476578934,33.48029744348398,1.7799987792968608,-1.9690447710725039,1.2555011749267635,-2.1480114291673402,4.659013779020867,-0.44625512712028126,2.9572574769738083,1.82012123548148,91.4893540270729,54.29223466954821,1.7017563020470505,10,-2.0450019836425923,-0.7950019836425781,1.2749996185302734,4.944999694824219,6.599998474121094,1,0.0931837164542253,1.0000093612798742,68.73000335693361,1.1327445876923805,66.70999908447266,1.1458328366274866,66.45999908447266,0.0931837164542253
4838,2015-10-07,71.11000061035156,72.08999633789062,70.13999938964844,70.29000091552734,5001060.0,0.022576929452896577,-2.4821288683319596,1.0379730943436314,53.527183536632954,42.02595815205407,-3.7840717206829027,-2.6209958546730547,1.9585685633297771,7.657684539021943,33.697063651305356,2.5499954223632812,-1.9360127200712185,2.8180007934570312,-0.6109026409738192,6.246904227887882,1.103549076241606,4.5324525106724565,-6.020004272460952,84.73526468777705,45.36862807634414,1.7144517172154263,10,-2.5000038146972656,-2.365001678466797,-0.7175006866455078,3.375,3.5199966430664062,2,0.06932921196541408,1.3576109418499742,69.54000091552734,1.0000093612798742,68.73000335693361,1.1327445876923805,66.70999908447266,0.06932921196541408
4839,2015-10-08,71.7699966430664,72.02999877929688,70.38999938964844,70.97000122070312,2996405.0,0.00928133915131446,1.4848481345548075,0.9756045367001926,63.28356087886899,44.51322721266064,-3.90993148077915,-3.3287976219082793,1.1373991441005273,6.8103819509111645,33.56301053687057,1.6399993896484375,-1.5870417759737592,3.3999969482421903,-0.27477079195543297,7.074764688439814,1.5626130781433858,5.237380818340995,-6.540000305175795,95.01557965589281,50.09560067306117,1.8373838700988112,10,-3.1599998474121094,-3.0249977111816406,-1.527496337890625,2.7150039672851562,2.25,3,0.05629094474700169,-2.4821288683319596,71.11000061035156,1.3576109418499742,69.54000091552734,1.0000093612798742,68.73000335693361,0.05629094474700169
4840,2015-10-09,73.04000091552734,73.44999694824219,72.38999938964844,72.91000366210938,3210945.0,0.017695476269520283,1.2315988981424224,0.16249749659059481,63.887249967408216,47.97514155377366,-4.8426475861606235,-4.570056547987889,-0.31297017297202956,5.358075446007717,33.14128798745378,1.6800003051757812,-1.140283871315603,4.503001022338864,0.30711713407326613,8.698884910604463,2.4050590782060652,6.6009429664716635,-7.672804577636725,92.97951558539962,44.93176333276704,2.097941944132799,10,-3.7500038146972656,-3.7700042724609375,-2.7975006103515625,1.3950004577636719,1.1699981689453125,4,0.05599666328893971,1.4848481345548075,71.7699966430664,-2.4821288683319596,71.11000061035156,1.3576109418499742,69.54000091552734,0.05599666328893971
4841,2015-10-12,72.66999816894531,73.9000015258789,72.2699966430664,73.5,2484421.0,-0.005065754955424384,1.0,-6.384764364105875,70.01284328540663,51.96310653303807,-3.8455115665255875,-4.17881535732019,-0.15166047349254086,5.543051045091019,32.58230142674532,1.6300048828125,-0.6478537876175494,3.9834983825683565,-0.5807578965599873,8.5477546616967,1.7013702430041917,6.265626522132521,-6.979489806640629,78.71966061066848,24.127164634957893,2.282128139564169,10,-2.884998321533203,-3.174999237060547,-1.3899974822998047,1.7650032043457031,3.6800003051757812,0,0.052153584849641055,1.2315988981424224,73.04000091552734,1.4848481345548075,71.7699966430664,-2.4821288683319596,71.11000061035156,0.052153584849641055
4842,2015-10-13,71.63999938964844,72.1500015258789,70.93000030517578,71.97000122070312,2784711.0,-0.014173645317869799,2.5362229102167184,0.39759169041272174,65.3048521503938,54.390288410963905,-2.2739408939902575,-3.189479394585689,0.6507946916331946,6.410013464055652,32.1284478385535,1.7399978637695312,-0.3847519251556264,2.875499725341797,-1.8398436600730719,7.590843110756666,0.5178280326343554,5.233171418049238,-5.456921437529303,39.89359435587453,-19.720527951337232,2.357671692707435,10,-1.8549995422363281,-2.145000457763672,-0.2149982452392578,2.795001983642578,4.709999084472656,1,0.05988276035841533,1.0,72.66999816894531,1.2315988981424224,73.04000091552734,1.4848481345548075,71.7699966430664,0.05988276035841533
4843,2015-10-14,70.04000091552734,70.86000061035156,69.94999694824219,70.75,3193590.0,-0.022333870571644376,-1.044935922163645,2.1515004392657326,62.558412516477595,56.92490656450368,-0.45181549601325344,-1.7276776449423323,1.9380692236393173,7.822923430361584,32.11004059631795,1.69000244140625,0.13241601200672903,1.3070011138916016,-3.362943875415965,5.976946103199168,-1.0279713807621818,3.641973608545385,-3.393907548982625,2.278578809622683,-60.35895743497919,2.334972494653782,10,-0.2550010681152344,-0.5450019836425781,1.7024993896484375,4.395000457763672,7.279998779296875,2,0.08709306673879236,2.5362229102167184,71.63999938964844,1.0,72.66999816894531,1.2315988981424224,73.04000091552734,0.08709306673879236
4844,2015-10-15,71.31999969482422,71.98999786376953,70.30000305175781,70.6500015258789,4155047.0,0.01827525360601623,-1.4671545041432772,-0.9436606097076111,61.15151091997044,59.193282879989894,-1.083909156189634,-3.0440325261467933,0.3444234829999715,6.37111988469124,31.735987993610287,1.9499969482421875,0.6641953642316452,2.511000061035162,-2.279964845335215,7.301964967405539,0.11551760784998066,4.906482514220343,-4.238671838719455,34.683573642886806,-26.060015215807475,2.395482453185186,10,-0.5649986267089844,-1.8250007629394531,0.407501220703125,3.115001678466797,6.349998474121094,3,0.04641050999379015,-1.044935922163645,70.04000091552734,2.5362229102167184,71.63999938964844,1.0,72.66999816894531,0.04641050999379015
4845,2015-10-16,71.0199966430664,72.08999633789062,70.52999877929688,71.87999725341797,3321625.0,-0.004206436526100865,1.4374985098824595,-1.2835865084606801,66.1639273401843,61.41420310076285,-0.12095905280662578,-2.5851651166969276,0.3272745226373388,6.5284024690562745,30.484483247340187,1.55999755859375,0.9496997338538051,2.0259971618652344,-2.8084249300391235,6.860419253769592,-0.39121388408693747,4.443208207817406,-3.529548366775188,27.088568476150925,-36.36234532564759,2.417211045952176,10,-0.0099945068359375,-1.5249977111816406,0.7075042724609375,3.4150047302246094,6.730003356933594,4,0.04224162407494125,-1.4671545041432772,71.31999969482422,-1.044935922163645,70.04000091552734,2.5362229102167184,71.63999938964844,0.04224162407494125
4846,2015-10-19,71.33000183105469,71.77999877929688,70.75,70.75,1431926.0,0.004365040870760728,-2.5517087158980294,-0.6744202551409663,65.57703955170322,63.496286683005124,-0.02611551942405299,-2.8009233540073097,-0.3347350965313183,6.076669131094405,29.16534562947211,1.029998779296875,1.5028905587975885,2.185002136230466,-2.747133146647542,7.117137419108474,-0.2810655052085451,4.651069777669477,-3.454980359788209,62.72736415371117,-1.8002953765961323,2.466067641439004,10,0.5949974060058594,-1.8350028991699219,0.39749908447265625,3.104999542236328,5.189994812011719,0,0.04037567894978111,1.4374985098824595,71.0199966430664,-1.4671545041432772,71.31999969482422,-1.044935922163645,70.04000091552734,0.04037567894978111
4847,2015-10-20,71.20999908447266,71.5,70.33999633789061,71.05000305175781,1889978.0,-0.0016823600659124915,2.135154083284399,0.27585435794901475,60.743482404193045,64.29809766828959,0.39748871250476725,-2.4306494736928954,-0.48899115398006643,6.067975929793022,27.61176021426332,1.1600036621093892,2.0687365511291205,1.8269992828369084,-3.016153328715049,6.670151894388866,-0.5945770229390632,4.24857558861288,-2.973478809929432,58.87862128958196,-2.3603960170426035,2.4215763057759774,10,0.7150001525878906,-1.7150001525878906,0.5175018310546875,3.2250022888183594,6.790000915527344,1,0.07218086582968675,-2.5517087158980294,71.33000183105469,1.4374985098824595,71.0199966430664,-1.4671545041432772,71.31999969482422,0.07218086582968675
4848,2015-10-21,71.58000183105469,71.93000030517578,70.62000274658203,71.38999938964844,2061467.0,0.005195938089300078,1.9438167572479297,1.1875447045920557,71.40466808665093,65.20044291359869,0.11305587694211283,-2.540248791855788,-1.0398282960342158,5.551440701798995,25.894242236204512,1.30999755859375,2.433883822841352,1.9490020751953097,-2.8055899419327517,6.703594092323371,-0.428293933368721,4.32629808375934,-3.0036726814313255,71.50857990435516,6.411248523577129,2.3772960085640324,10,0.3449974060058594,-2.085002899169922,0.0449981689453125,2.854999542236328,7.040000915527344,2,0.06663867729878947,2.135154083284399,71.20999908447266,-2.5517087158980294,71.33000183105469,1.4374985098824595,71.0199966430664,0.06663867729878947
4849,2015-10-22,74.29000091552734,74.66000366210938,71.25,71.5,4684253.0,0.03785972359806422,-1.0729499776219948,14.684026662383554,76.28292223527295,66.57773983225033,-2.460652547735947,-4.824199584368074,-3.9045117577828563,2.7272228558943965,23.847025236417796,3.410003662109375,2.8241482700243665,4.231501007080084,-0.5871133035991818,9.05011531775935,1.822193851740451,6.640808162419717,-5.3942514233286545,91.43513612794759,22.098258680665467,2.4093071553396337,10,-1.9850006103515625,-4.415000915527344,-3.655000686645508,0.14500045776367188,3.589996337890625,3,0.040786091559511295,1.9438167572479297,71.58000183105469,2.135154083284399,71.20999908447266,-2.5517087158980294,71.33000183105469,0.040786091559511295
4850,2015-10-23,76.63999938964844,77.2300033569336,74.6500015258789,75.43000030517578,5218742.0,0.03163276948661231,1.1589910075559513,0.43369128581233884,76.8135320043883,67.33337191213718,-4.745308433558506,-6.814765943779548,-6.372181460733827,0.2929153090346972,22.554045337580153,2.94000244140625,3.0327809121547205,6.131499481201175,0.6311176941025991,11.63188126829975,3.381308587651887,8.881690374750463,-7.283109563856897,91.43681616499852,23.400699035637246,2.7501908935492896,10,-3.049999237060547,-5.479999542236328,-5.982500076293945,-2.204998016357422,1.6999969482421875,4,0.013439441381780437,-1.0729499776219948,74.29000091552734,1.9438167572479297,71.58000183105469,2.135154083284399,71.20999908447266,0.013439441381780437
4851,2015-10-26,76.58999633789062,77.58999633789062,76.12000274658203,76.30000305175781,2730741.0,-0.0006524406596559729,-3.5230996760411286,0.23966405417504744,75.19652898321917,68.43244711578444,-4.560346549541109,-6.258681943423753,-6.425125848480036,0.27806023685948844,21.02177253421324,1.4699935913085938,3.0151462963803937,5.5564964294433565,-0.1679915795925382,11.280984438479251,2.694252424925409,8.418740433961304,-6.445795158984879,86.20689655172417,20.26428964739476,2.86224400451795,10,-2.8199996948242188,-5.25,-6.707496643066406,-2.1549949645996094,0.18000030517578125,0,0.015145628901610086,1.1589910075559513,76.63999938964844,-1.0729499776219948,74.29000091552734,1.9438167572479297,71.58000183105469,0.015145628901610086
4852,2015-10-27,72.9800033569336,74.37999725341797,72.01000213623047,73.30000305175781,6808790.0,-0.04713400122165945,-1.0973388291928716,-1.1034727703235991,55.8328197098166,67.68515902615543,-0.8272821642909776,-2.267172846582298,-2.948288978147545,3.8018641195190384,18.55724819413331,4.579994201660156,2.798079460672085,1.6305034637451143,-3.7658044463510407,7.026811373841269,-1.067650491302956,4.328657418793185,-1.9423067589496554,33.85943730700734,-28.478899534767365,2.6981539550480758,10,0.964996337890625,-1.6400070190429688,-3.12750244140625,1.4549980163574219,3.1899948120117188,1,0.04850634589339853,-3.5230996760411286,76.58999633789062,1.1589910075559513,76.63999938964844,-1.0729499776219948,74.29000091552734,0.04850634589339853
4853,2015-10-28,73.36000061035156,73.69999694824219,72.5,72.87000274658203,3148880.0,0.005206868127416442,1.0512934210612117,-1.5312447845886084,55.04762919707322,67.00694994583353,-0.7675251023737388,-2.3718309578152343,-3.3936845407747143,3.302523324831725,16.816179991734252,1.1999969482421875,2.5136233216830135,1.758500671386713,-3.511370429765151,7.028371772538577,-0.8764348791892189,4.393436221962645,-1.536028043578824,33.28078594842815,-23.89451060656448,2.6349355505759346,10,0.6049957275390625,-2.0200042724609375,-4.350000381469727,1.0750007629394531,-0.48999786376953125,2,0.06324971852567973,-1.0973388291928716,72.9800033569336,-3.5230996760411286,76.58999633789062,1.1589910075559513,76.63999938964844,0.06324971852567973
4854,2015-10-29,73.87999725341797,73.94000244140625,72.75,73.87999725341797,2460640.0,0.007088285697111063,18.831659249841067,0.0,52.79998779296874,65.52206777392068,-0.9903426478835655,-2.4321346634068135,-3.9150675553724597,2.652700645490114,14.525114622067548,1.19000244140625,2.388862555934054,1.9074974060058594,-2.859020071300307,6.674014883312026,-0.47576133264722387,4.290756144658943,-1.8699951171875,33.51249212106959,-18.34341350714108,2.38325873865308,10,0.08499908447265625,-2.5400009155273438,-5.112497329711914,0.5550041198730469,-1.5199966430664062,3,0.06415817094450116,1.0512934210612117,73.36000061035156,-1.0973388291928716,72.9800033569336,-3.5230996760411286,76.58999633789062,0.06415817094450116
4855,2015-10-30,74.52999877929688,74.56999969482422,73.33000183105469,74.08999633789062,2698620.0,0.008798071873897362,3.7691833680565745,100.0,56.08638991801396,64.4675511479552,-1.2181965875765712,-2.599521651404885,-4.4892971805627155,1.9005629151555894,12.090039764518643,1.2399978637695312,2.458420115219212,2.166498947143552,-2.0314401170630703,6.364438011350174,0.06752941504024079,4.265468479246863,-2.029998779296875,45.16127709087329,-3.16036736104477,2.098969532103308,10,-0.56500244140625,-3.170001983642578,-6.470001220703125,-0.09499740600585938,-1.839996337890625,4,0.04494832321199049,18.831659249841067,73.87999725341797,1.0512934210612117,73.36000061035156,-1.0973388291928716,72.9800033569336,0.04494832321199049
4856,2015-11-02,75.16000366210938,75.52999877929688,73.70999908447266,73.8499984741211,2354968.0,0.008453037610776093,-1.289302080084451,2.9772679983354142,61.82796746433464,64.58804948797095,-1.3944201483757581,-2.870267905545745,-4.943091374637191,1.1886122078572896,10.348160366431525,1.8199996948242188,2.5074696427099212,2.47500381469726,-1.5317977888017253,6.481805418196245,0.4716030129477673,4.478404616446753,-2.410003662109375,89.48876505560577,38.444496807752444,2.0034008017494895,11,-1.0550041198730469,-3.800006866455078,-7.250005722045898,-0.7250022888183594,-3.9600067138671875,0,0.04230963971312818,3.7691833680565745,74.52999877929688,18.831659249841067,73.87999725341797,1.0512934210612117,73.36000061035156,0.04230963971312818
4857,2015-11-03,76.0199966430664,76.19000244140625,74.94999694824219,75.41999816894531,2208935.0,0.011442162573903403,1.6382812943859622,0.4580122885180979,71.14567180220982,64.55927212303304,-1.6766834044427696,-3.3939121961583254,-5.713507344893301,0.25339696989904326,8.97668467710304,1.2400054931640625,2.5437234241287,3.0109970092773466,-0.9729272340993731,6.994921252654066,1.0190348875889867,5.002959130965706,-2.6899948120117188,95.39279984120945,36.60282343794818,1.9919621216883583,11,-1.5999984741210938,-4.659999847412109,-8.10999870300293,-1.5849952697753906,-5.299995422363281,1,0.009865825218612567,-1.289302080084451,75.16000366210938,3.7691833680565745,74.52999877929688,18.831659249841067,73.87999725341797,0.009865825218612567
4858,2015-11-04,76.04000091552734,77.41999816894531,75.97000122070312,76.54000091552734,3018503.0,0.00026314487430023625,-3.5312447845886084,-0.8333354526149817,68.32297915896619,63.6748340034434,-1.1147310114976676,-3.1891449498557876,-5.618966376881275,0.16071659593168874,8.822634497355303,1.4499969482421875,2.597647184719108,2.784501266479495,-1.3131456865133373,6.882148219472327,0.735677789983086,4.833324742975904,-2.3300018310546875,70.44972602784485,8.254762918580838,2.0488234764964153,11,-1.2400016784667969,-4.410003662109375,-7.630002975463867,-1.6049995422363281,-5.540000915527344,2,0.0017095903715516059,1.6382812943859622,76.0199966430664,-1.289302080084451,75.16000366210938,3.7691833680565745,74.52999877929688,0.0017095903715516059
4859,2015-11-05,75.80999755859375,76.55000305175781,74.98999786376953,75.87999725341797,2694347.0,-0.0030247679400885463,1.2127555961972372,0.1399993896484375,68.6963269929775,62.772922335508866,-0.7224109329166879,-2.783676743689,-5.365639691515938,0.29840473169159054,8.496700831140897,1.5600051879882812,2.793862880825756,2.3524978637695284,-1.834161026166612,6.539156753705669,0.25916841880145114,4.445827308737606,-1.634398803710937,60.63564665239029,-5.752183840199237,2.093329444968072,11,-1.0099983215332031,-4.180000305175781,-7.805000305175781,-1.4749984741210938,-6.9499969482421875,3,-0.03878109624973125,-3.5312447845886084,76.04000091552734,1.6382812943859622,76.0199966430664,-1.289302080084451,75.16000366210938,-0.03878109624973125
4860,2015-11-06,77.12999725341797,77.7300033569336,75.5199966430664,75.91999816894531,3422893.0,0.01741194746516106,-1.1990093184794368,-17.285776566757495,70.98406494370423,62.30487077556276,-2.196589813327577,-3.9859133062466867,-6.654233701815826,-1.0924819052462738,8.977810160819132,2.2100067138671875,2.888425053222335,3.4679977416992216,-1.0214065025232202,7.957401985921663,1.2232956195880007,5.7126998638104425,-2.544670788574223,85.07449089977416,17.470836426947415,2.2447021221112213,11,-2.2599945068359375,-5.429996490478516,-9.177499771118164,-3.6299972534179688,-9.1199951171875,4,-0.06184359928594485,1.2127555961972372,75.80999755859375,-3.5312447845886084,76.04000091552734,1.6382812943859622,76.0199966430664,-0.06184359928594485
4861,2015-11-09,76.45999908447266,77.88999938964844,76.30000305175781,77.33999633789062,1849558.0,-0.008686609526822209,-1.6500174841847601,-0.7272710076483162,68.26722958910626,63.68647187326162,-1.7287695668503744,-3.180484515185597,-5.958033571864718,-0.5569051610866609,9.70928718778936,1.589996337890625,2.6267425182633843,2.608499526977539,-2.022326120021276,7.239325173976354,0.2930867034781386,4.9239123504769395,-1.470001220703125,51.36057422823808,-16.630162398821113,2.315412823499406,11,-1.2649993896484375,-3.7099990844726562,-8.522500991821289,-3.2249984741210938,-6.409996032714844,0,-0.04930678378509179,-1.1990093184794368,77.12999725341797,1.2127555961972372,75.80999755859375,-3.5312447845886084,76.04000091552734,-0.04930678378509179
4862,2015-11-10,75.93000030517578,76.6500015258789,75.12999725341797,76.51000213623047,2556993.0,-0.006931713126380412,2.5348911481343483,0.6590950469469322,64.969033460665,64.78885012477181,-0.8228375412645335,-2.437586999152927,-5.347488683086908,-0.1759933619118783,9.73024574964065,1.5200042724609375,2.1411790846768923,1.8640007019043026,-2.732813327381791,6.460814731190396,-0.4344063127387443,4.162407716547349,1.9599990844726562,32.41386023482738,-33.680630621126596,2.298407014643048,11,-0.6100006103515625,-2.924999237060547,-7.975002288818359,-3.174999237060547,-5.7099990844726705,1,-0.06229426231954294,-1.6500174841847601,76.45999908447266,-1.1990093184794368,77.12999725341797,1.2127555961972372,75.80999755859375,-0.06229426231954294
4863,2015-11-11,76.13999938964844,77.22000122070312,75.72000122070312,76.0999984741211,2239547.0,0.0027656931862061196,-2.750021457794902,-0.0689668780089974,57.68910987160664,65.33208591128712,-0.6671850288948065,-2.2842737606154344,-5.487992626346227,-0.5130178199675868,9.45437678872931,1.5,1.690508779432733,1.7689998626708956,-2.500922653702588,6.038922379044379,-0.3659613955158534,3.9039611208576446,1.75,39.655204165121056,-22.2740984727443,2.134961258186745,11,-0.529998779296875,-2.220001220703125,-8.020000457763672,-3.384998321533203,-4.760002136230469,2,-0.07118463635924566,2.5348911481343483,75.93000030517578,-1.6500174841847601,76.45999908447266,-1.1990093184794368,77.12999725341797,-0.07118463635924566
4864,2015-11-12,74.62999725341797,76.51000213623047,74.05999755859375,75.87999725341797,2870522.0,-0.01983191684180341,-1.0502135592571076,-31.249284760633227,41.018753046816144,63.657904036709596,1.0732571230237937,-0.5413348908756461,-3.9539452466895284,0.86627565109373,9.434461962867353,2.4500045776367188,1.789960882863312,0.0934978485107365,-3.927861114244223,4.114856811265696,-1.9171816328667433,2.1041773298882163,3.2048020935058616,14.882491444325366,-41.52503974951148,2.010679481377479,11,1.1700019836425781,-0.7099990844726562,-5.9524993896484375,-1.8749961853027344,-4.409996032714858,3,-0.05533964096761135,-2.750021457794902,76.13999938964844,2.5348911481343483,75.93000030517578,-1.6500174841847601,76.45999908447266,-0.05533964096761135
4865,2015-11-13,74.0199966430664,74.77999877929688,73.2300033569336,74.44999694824219,2960354.0,-0.008173665185598367,1.8440179465104396,0.344000244140625,39.06382398488406,61.128554761215085,1.7917250452089633,0.3214213977432081,-3.270075530544986,1.34548356382561,9.38220420687362,1.5499954223632812,1.879313811548272,-0.6665027618408175,-4.344740068193772,3.0117345445121373,-2.5056214150172877,1.1726158913356528,3.663810632324214,16.95266005779353,-34.21132262609577,1.8391186531764747,11,1.5400047302246094,-0.09999847412109375,-5.342498779296875,-1.2649955749511719,-5.069999694824219,4,-0.06971083851296267,-1.0502135592571076,74.62999725341797,-2.750021457794902,76.13999938964844,2.5348911481343483,75.93000030517578,-0.06971083851296267
4866,2015-11-16,74.20999908447266,74.93000030517578,73.05000305175781,73.0999984741211,1987978.0,0.0025669069173626102,-2.1074554213221015,-2.5813949362147586,57.38292591337479,59.59936077356675,1.6235237007474126,0.3776038735949214,-3.39279437111702,1.075560395432177,9.354234038847665,1.8799972534179688,1.9940730470776202,-0.6205001831054631,-3.95488400125123,2.713883635040304,-2.2876920921783466,1.0466917259674204,3.2065799558105397,27.817662879411603,-24.480394468988596,1.66719190907288,11,1.2600021362304688,-0.29000091552734375,-4.930002212524414,-1.4549980163574219,-5.220001220703125,0,-0.0835466517279535,1.8440179465104396,74.0199966430664,-1.0502135592571076,74.62999725341797,-2.750021457794902,76.13999938964844,-0.0835466517279535
4867,2015-11-17,76.3499984741211,76.66999816894531,74.68000030517578,74.9800033569336,3356674.0,0.028837076082058655,-1.0203011478939785,1.2342291566430683,64.81663373703324,59.20976683779642,-0.5193582190946415,-1.4309406860270286,-5.463756580905965,-1.1146842659546792,9.300941199281796,2.4599990844726562,2.061003454051118,1.2624992370605526,-1.6643609433131985,4.189359417434304,-0.20093085312632297,2.725929327247428,0.7172544870800692,79.13661562105494,23.42369925715304,1.4634300901868762,11,-0.8799972534179688,-2.4300003051757812,-6.709999084472656,-3.5949974060058594,-5.400001525878906,1,-0.08251467646719957,-2.1074554213221015,74.20999908447266,1.8440179465104396,74.0199966430664,-1.0502135592571076,74.62999725341797,-0.08251467646719957
4868,2015-11-18,76.3499984741211,76.77999877929688,75.37000274658203,75.70999908447266,1917572.0,0.0,-1.1363704671298276,0.4671545041432772,62.90490768200517,58.56627580324393,-0.5260840616235214,-1.1122893904840794,-5.4026450305843525,-1.1951385439847684,9.489495202680478,1.4099960327148438,1.9854527190038027,1.0239994049072294,-1.4402565549749795,3.4882553647894383,-0.20812857503388216,2.256127384848341,-3.2999954223632812,88.47182847956016,28.713474913083573,1.232127979941106,11,-0.8799972534179688,-2.4300003051757812,-6.709999084472656,-3.5949974060058594,-5.400001525878906,2,-0.08028811232387578,-1.0203011478939785,76.3499984741211,-2.1074554213221015,74.20999908447266,1.8440179465104396,74.0199966430664,-0.08028811232387578
4869,2015-11-19,77.31999969482422,78.0999984741211,76.95999908447266,77.19999694824219,2378333.0,0.012704665881976496,-2.8000076294139338,0.1875044703526214,64.10515134193163,57.80195206971365,-1.407365683199771,-1.943284938151649,-6.274824773425337,-2.225441872505968,9.668473141529162,1.75,1.713773471046494,1.8425006866455078,-0.7240185417212501,4.409019915012266,0.5592410724621288,3.125760300828887,-4.195396728515618,84.55446561708261,22.001652437940123,1.283259614183378,11,-1.7449989318847656,-3.1199989318847656,-7.680000305175781,-4.564998626708984,-7.010002136230469,3,-0.07682362215275429,-1.1363704671298276,76.3499984741211,-1.0203011478939785,76.3499984741211,-2.1074554213221015,74.20999908447266,-0.07682362215275429
4870,2015-11-20,77.66999816894531,78.37999725341797,77.08000183105469,77.91000366210938,2475296.0,0.004526622807844216,1.2033957482025552,-2.0,63.05928380551952,57.2232914270929,-1.8692848835754177,-2.331709984027995,-6.504476481242023,-2.6335210231371065,8.947467713844096,1.2999954223632812,1.520537549811678,2.1409992218017635,-0.5614733329745007,4.843471776578028,0.7897629444136385,3.4922354991898885,-4.346379382324216,86.67917716962037,26.396196928585645,1.3512362773881301,11,-1.9549980163574219,-3.3100013732910156,-7.5449981689453125,-4.914997100830078,-6.150001525878906,4,-0.09591859307164141,-2.8000076294139338,77.31999969482422,-1.1363704671298276,76.3499984741211,-1.0203011478939785,76.3499984741211,-0.09591859307164141
4871,2015-11-23,77.75,78.08000183105469,76.98999786376953,77.66999816894531,1565924.0,0.001030022311583778,1.9459348000907273,-0.3333333333333333,59.796158003468214,56.64852748740437,-1.9523690669758906,-2.445746053980713,-6.46007597790674,-2.7450628613266588,8.050695507737531,1.0900039672851562,1.3390730386395973,2.1630008697509737,-0.6814137812736618,5.007415520775609,0.740793544238656,3.5852081952632915,-4.122998505371086,82.97303316108759,26.010446715687436,1.4222073255123178,11,-2.0349998474121094,-3.390003204345703,-7.497499465942383,-4.994998931884766,-7.029998779296875,0,-0.11318331899366962,1.2033957482025552,77.66999816894531,-2.8000076294139338,77.31999969482422,-1.1363704671298276,76.3499984741211,-0.11318331899366962
4872,2015-11-24,76.5199966430664,77.5,76.04000091552734,77.20999908447266,2848996.0,-0.015819978867313123,1.2992034218019728,-8.62483311081442,52.39041493536298,56.05978360559952,-0.7038956556412899,-0.9875705214121524,-5.130293344039785,-1.5230958139218842,8.733530857946866,1.7099990844726562,0.954741894259513,0.755997848510745,-1.8346037736134093,3.3465994706348994,-0.5393029625513321,2.051298659572822,-2.6078154029101484,38.2058470164197,-16.346359861109768,1.2953008110620763,11,-0.8049964904785156,-2.1599998474121094,-5.80999755859375,-3.764995574951172,-8.939994812011719,1,-0.09840563394717794,1.9459348000907273,77.75,1.2033957482025552,77.66999816894531,-2.8000076294139338,77.31999969482422,-0.09840563394717794
4873,2015-11-25,78.0,78.4800033569336,76.12999725341797,76.5999984741211,2757741.0,0.019341393385537975,-1.0085488198911672,-2.028980539584255,59.69885201013108,58.13535015707896,-2.1146942072275436,-2.2157352461769335,-6.5102826785739865,-3.0139475802404974,9.597672634994925,2.350006103515625,0.6743609870187584,2.0040012359619084,-0.5100558347766224,4.518058306700439,0.7469727005926501,3.2610297713311667,-3.81974979904804,80.32775095680016,25.448509320762412,1.257028535369264,11,-2.234996795654297,-3.4499969482421875,-7.290000915527344,-5.244998931884766,-10.800003051757812,2,-0.09038465450971556,1.2992034218019728,76.5199966430664,1.9459348000907273,77.75,1.2033957482025552,77.66999816894531,-0.09038465450971556
4874,2015-11-26,78.62000274658203,79.19999694824219,77.91999816894531,77.94999694824219,1797405.0,0.007948753161308053,-2.5068298443819694,0.47857504863733713,57.03495685326364,60.13214269801003,-2.3570646212735795,-2.595493403545504,-6.992958010243285,-3.6708429082693783,10.518606008379122,1.279998779296875,0.4992498217249448,2.3870037078857393,-0.18027402049828822,4.954281436269767,1.1033648436937256,3.670642572077753,-4.095772293151541,81.64573006878535,29.32250892444857,1.283638864192012,11,-2.4950027465820312,-3.3950042724609375,-7.910003662109375,-6.070003509521484,-12.540000915527344,3,-0.09755794365796167,-1.0085488198911672,78.0,1.2992034218019728,76.5199966430664,1.9459348000907273,77.75,-0.09755794365796167
4875,2015-11-27,77.87999725341797,78.54000091552734,77.51000213623047,78.48999786376953,2224335.0,-0.009412432807326954,1.9013775762394962,-0.9104407929946823,56.66039234771656,60.051861190714675,-1.1308586697757903,-1.6776607738425753,-6.041442484297278,-3.021426774872708,11.157357262020609,1.1100006103515625,0.44611705768575405,1.4794982910156307,-1.056894285545809,4.01589086757707,0.21130200273491084,2.7476945792963505,-2.888190150506304,58.227805314990576,5.543933653942126,1.2681962882807225,11,-0.9399986267089844,-2.2749977111816406,-6.789997100830078,-7.30999755859375,-13.409996032714858,4,-0.09720082128652086,-2.5068298443819694,78.62000274658203,-1.0085488198911672,78.0,1.2992034218019728,76.5199966430664,-0.09720082128652086
4876,2015-11-30,78.33999633789062,79.11000061035156,77.16000366210938,77.44999694824219,2898548.0,0.005906511308363838,-1.6530824086280453,-1.4590139330114815,61.378619723281865,59.669859633631184,-1.054277266680785,-1.9891946700058156,-6.312140900769023,-3.5927736443019285,11.54092461086924,1.9499969482421875,0.7718214129792216,1.7804977416992216,-0.8261867220814025,4.387182205479846,0.47715550980890953,3.0838399735895337,-2.927370250445904,72.78475664373822,16.812435063443502,1.3033422318903114,11,-1.0549964904785156,-2.734996795654297,-5.964996337890625,-7.769996643066406,-14.659996032714844,0,-0.08705642090419141,1.9013775762394962,77.87999725341797,-2.5068298443819694,78.62000274658203,-1.0085488198911672,78.0,-0.08705642090419141
4877,2015-12-01,76.7699966430664,78.30000305175781,76.37000274658203,78.18000030517578,3399052.0,-0.020040844628746335,1.3393813288944376,-1.5842748641281053,52.63596739604408,58.52886626852439,0.6499093699486309,-0.3795875681628047,-4.507218548948799,-2.1517265045673355,11.538247676947949,1.9699935913085938,1.1723081106087534,0.17299804687499432,-2.4225625584444686,2.768558652194457,-1.1247822557847371,1.4707783495347257,-0.9786334695419328,20.84688772860228,-35.65318208295065,1.2977803026597334,12,0.8500022888183594,-1.1649971008300781,-4.215000152587891,-6.474998474121094,-13.519996643066406,1,-0.07880676940096876,-1.6530824086280453,78.33999633789062,1.9013775762394962,77.87999725341797,-2.5068298443819694,78.62000274658203,-0.07880676940096876
4878,2015-12-02,76.16999816894531,76.94000244140625,75.7699966430664,76.63999938964844,2417685.0,-0.007815533416143272,1.1869117563173806,0.3333333333333333,56.974631609281595,57.73658629822995,1.3652614922666118,0.2431139027463871,-3.679906489754245,-1.6909075931125415,10.97571613927905,1.1700057983398438,1.3386599641513754,-0.4335002899169922,-3.0238336783265254,2.156833098492541,-1.7286669841217588,0.8616664042877744,3.029998779296875,11.661851028856013,-48.03287737416111,1.2951666942047637,12,1.3149986267089844,-0.31999969482421875,-3.5275001525878906,-5.875,-11.860000610351562,2,-0.11277401266096898,1.3393813288944376,76.7699966430664,-1.6530824086280453,78.33999633789062,1.9013775762394962,77.87999725341797,-0.11277401266096898
4879,2015-12-03,72.87000274658203,76.5,72.1500015258789,75.97000122070312,6862439.0,-0.043324084307365784,1.0913474147148419,6.595724303616648,45.81211589113257,55.8202343077425,4.433916021572799,3.490519786843791,-0.1578874757626636,1.434137233223339,10.983663878289269,4.349998474121094,1.162852159077545,-3.586495971679682,-6.655829745778874,-0.5171621975804896,-5.121162858729278,-2.0518290846300857,6.2613941955566474,10.3448464858193,-52.49453297301605,1.534666887049594,12,2.8049964904785156,2.8049964904785156,-0.21750640869140625,-2.5750045776367188,-8.590003967285142,3,-0.0778098749091346,1.1869117563173806,76.16999816894531,1.3393813288944376,76.7699966430664,-1.6530824086280453,78.33999633789062,-0.0778098749091346
4880,2015-12-04,72.36000061035156,73.2300033569336,71.43000030517578,72.87000274658203,4040042.0,-0.006998793975678708,1.926826242564462,0.1645168991172048,43.41638054196354,54.00025903424199,4.594661269826105,3.82073399052193,0.5115375289316262,1.7711531761061678,10.662936935801948,1.8000030517578125,0.9949983714456039,-3.8579982757568416,-7.4102814467368745,-0.30571510477680874,-5.634139861246865,-2.081856690266818,6.492140515136725,12.109378492459516,-52.88140935773093,1.7761415854900178,12,2.954998016357422,2.954998016357422,0.2924957275390625,-2.06500244140625,-8.44000244140625,4,-0.0867882632162178,1.0913474147148419,72.87000274658203,1.1869117563173806,76.16999816894531,1.3393813288944376,76.7699966430664,-0.0867882632162178
4881,2015-12-07,72.69000244140625,73.72000122070312,72.20999908447266,72.95999908447266,2518013.0,0.004560555946256928,-1.4552813254020929,0.5294029649797298,35.04905184305156,52.07344091287404,3.8793743434036116,3.3664095204501336,0.39804904673016495,1.2552348491722256,10.18084860382517,1.5100021362304688,0.7245511157506712,-3.339496612548828,-7.222426889267226,0.5434336641695694,-5.280961750908034,-1.3980314741896223,5.7168102348632885,18.340635116301023,-43.007647256952396,1.9414651383591994,12,2.6249961853027344,2.6249961853027344,-0.027505874633789062,-2.3950042724609375,-10.880001068115227,0,-0.113082968009653,1.926826242564462,72.36000061035156,1.0913474147148419,72.87000274658203,1.1869117563173806,76.16999816894531,-0.113082968009653
4882,2015-12-08,71.19999694824219,72.4000015258789,70.62000274658203,72.37999725341797,4023523.0,-0.020498080108954708,1.9180096179702206,4.370425838537399,31.245467795719208,48.911953777939395,5.068370528828595,4.726200648481765,2.073342079819298,2.5628231232376635,10.454791087992284,2.0699996948242188,0.38061398638225796,-4.593001937866205,-9.037087179979721,-0.14891669575268907,-6.815044558922963,-2.370959316809447,6.788206985761732,9.177123887128415,-46.72680442599336,2.2220426210567616,12,3.710002899169922,3.710002899169922,1.532501220703125,-0.904998779296875,-10.409996032714844,1,-0.10561793490711746,-1.4552813254020929,72.69000244140625,1.926826242564462,72.36000061035156,1.0913474147148419,72.87000274658203,-0.10561793490711746
4883,2015-12-09,70.72000122070312,72.68000030517578,70.23999786376953,72.0,3485431.0,-0.00674151331618722,-1.1785682658837473,1.0847444476772379,25.07555916664505,45.360909590537325,4.925017891907217,5.037604734612415,2.6833531615556296,2.8819446584608954,10.571243819262321,2.44000244140625,0.031566883713225025,-4.801997756958002,-9.785297693899878,0.18130217998387366,-7.29364772542894,-2.3103477884870642,6.678746618307045,7.667782637892728,-42.76916781571448,2.491649968470941,12,3.954998016357422,3.9999961853027344,2.1699962615966797,-0.4250030517578125,-9.550003051757812,2,-0.10562784349212229,1.9180096179702206,71.19999694824219,-1.4552813254020929,72.69000244140625,1.926826242564462,72.36000061035156,-0.10562784349212229
4884,2015-12-10,70.5,71.13999938964844,70.05999755859375,70.6500015258789,2535480.0,-0.0031108769358833,-1.097077886004222,0.11718880385284791,22.65450232664243,41.58247736597354,4.327108986196748,5.198881933365044,3.0934564909259876,2.935923772832737,11.491541183208135,1.0800018310546875,-0.18529505684371372,-4.8154991149902315,-10.274051738498784,0.6430535085183209,-7.544775426744508,-2.0862228032359553,6.182872841486102,12.021912599744853,-32.43313107978646,2.729276311754273,12,4.084999084472656,4.129997253417969,2.714998245239258,0.839996337890625,-10.380001068115227,3,-0.0878014530695922,-1.1785682658837473,70.72000122070312,1.9180096179702206,71.19999694824219,-1.4552813254020929,72.69000244140625,-0.0878014530695922
4885,2015-12-11,68.86000061035156,70.56999969482422,68.19999694824219,70.44999694824219,4655593.0,-0.023262402690048756,1.5901643444980864,10.599867758506688,19.700097980682614,36.95153050568474,5.088138962410895,6.780106073354062,4.900361066442045,4.458875269393559,12.907313622256646,2.3700027465820312,-0.6988136595579562,-6.197498703002935,-12.356683387049245,-0.03831401895662623,-9.277091045026083,-3.117906360979788,7.028127197187459,11.956578827340854,-26.484988479726546,3.079592342023154,12,4.3899993896484375,4.839996337890625,4.354997634887695,2.4799957275390625,-7.350002288818359,4,-0.06651178899882515,-1.097077886004222,70.5,-1.1785682658837473,70.72000122070312,1.9180096179702206,71.19999694824219,-0.06651178899882515
4886,2015-12-14,68.01000213623047,69.73999786376953,67.73999786376953,69.25,3736573.0,-0.012343863877243622,-1.2471829205045668,0.7798746665131188,20.223969845490174,33.350197444512084,4.826264154747335,7.527752343576708,5.845708154913396,5.2208225358995435,14.372456503527555,2.0,-1.2972210721040227,-6.737497329711914,-13.653852508920863,0.1788578494970352,-10.195674919316389,-3.2793197401074394,6.801787351006993,5.465670830398952,-31.642281529202076,3.458177589604473,12,4.329998016357422,5.459995269775391,5.274999618530273,3.3999977111816406,-5.0700035095214915,0,-0.060138271413262,1.5901643444980864,68.86000061035156,-1.097077886004222,70.5,-1.1785682658837473,70.72000122070312,-0.060138271413262
4887,2015-12-15,70.05000305175781,70.45999908447266,68.83999633789061,68.83999633789061,3749878.0,0.029995601403467465,-1.677675632731773,-0.975813547120833,23.232344509407014,29.601054433414905,1.9364227334406223,5.26132242959541,3.9006140871005357,3.097352121457888,15.316160926379716,2.4499969482421875,-1.8505713807395807,-4.382496643066403,-11.560457428951295,2.7954641428184885,-7.971477036008849,-0.7935162501239574,3.6302997757247795,46.76121551330047,14.495673959589894,3.588980392942446,12,2.069995880126953,3.419994354248047,3.922496795654297,1.4399948120117188,-8.370002746582031,1,-0.11763028293344258,-1.2471829205045668,68.01000213623047,1.5901643444980864,68.86000061035156,-1.097077886004222,70.5,-0.11763028293344258
4888,2015-12-16,70.22000122070311,71.05999755859375,69.56999969482422,70.05000305175781,2414433.0,0.0024268117278980483,-1.637152965323539,0.1404935749504904,20.833331125754057,26.825633903928406,0.9316297249829546,4.8575842376573775,3.778841406764215,2.8438660020416506,16.144274466182154,1.4899978637695312,-2.5618255224636215,-3.905998611450215,-11.260543550209633,3.4485463273092023,-7.583271080829931,-0.22872614207049935,2.509852812585393,72.94124246878079,44.98366478420161,3.6772724693797105,12,0.5099983215332173,3.2499961853027486,3.9424991607666158,1.2699966430664205,-8.139999389648423,2,-0.13429222644894367,-1.677675632731773,70.05000305175781,-1.2471829205045668,68.01000213623047,1.5901643444980864,68.86000061035156,-0.13429222644894367
4889,2015-12-17,71.37999725341797,72.4800033569336,70.95999908447266,71.5,3777674.0,0.01651945332596849,-2.1666785876069903,-0.7059061125572801,28.070163697447498,25.12049869898218,-0.5162386283396643,3.4043013664797144,2.6602675229836734,1.6016492652862695,16.223481329720673,2.260002136230483,-3.0812098349408075,-2.449002456665042,-9.739934633822656,4.841929720492573,-6.094468545243842,1.1964636319137583,-3.6399993896484375,76.79314707330971,50.4890313850332,3.6454660885788073,12,-0.6499977111816406,2.0900001525878906,3.3850021362304688,0.1100006103515625,-10.429996490478516,3,-0.14303725801815936,-1.637152965323539,70.22000122070311,-1.677675632731773,70.05000305175781,-1.2471829205045668,68.01000213623047,-0.14303725801815936
4890,2015-12-18,70.22000122070311,71.05999755859375,69.68000030517578,69.91000366210939,7346584.0,-0.016250995760010545,-2.584388561916652,-2.5832538622923438,23.840203398229093,23.875071094001907,0.34450344328794813,4.192496460179811,3.808118186833255,2.6566756884151204,16.371279796107384,1.6999969482421875,-3.697630283958347,-3.236498641967785,-10.462118488123451,3.9891212041878816,-6.849308565045618,0.3763112811100484,-2.3852032470702937,52.320685292668735,30.578464826356473,3.612809923077834,12,-0.01000213623045454,3.2499961853027486,4.639997482299819,1.2699966430664205,-9.569999694824212,4,-0.1438336957168912,-2.1666785876069903,71.37999725341797,-1.637152965323539,70.22000122070311,-1.677675632731773,70.05000305175781,-0.1438336957168912
4891,2015-12-21,68.94999694824219,71.45999908447266,68.94999694824219,70.11000061035156,3173396.0,-0.01808607590975786,-3.3275762279340193,-3.741976767080477,24.310108450735996,23.104475611225993,1.1490294318461025,5.027169107323857,5.062897237978618,3.803200406353028,16.667561453522037,2.5100021362304688,-3.9759870992723734,-4.066502761840823,-11.262962968716849,3.1299574450352026,-7.664732865278836,-0.4682726584028103,-1.022294866943355,3.021988962551442,-18.055493232362732,3.5982301034380115,12,1.2600021362304688,4.520000457763672,5.790002822875977,2.5400009155273438,-7.849998474121094,0,-0.10790426332134395,-2.584388561916652,70.22000122070311,-2.1666785876069903,71.37999725341797,-1.637152965323539,70.22000122070311,-0.10790426332134395
4892,2015-12-22,68.98999786376953,69.65000152587889,67.80999755859375,69.5,2426983.0,0.000580143833180502,3.5431905735197016,0.4396556260029991,25.511588512189604,23.152923316286497,0.8521894959662006,4.631578366599115,5.041027023566485,3.6374215497150146,17.622522860056826,1.840003967285142,-4.1992500494104945,-3.6500019073486385,-10.862580392870214,3.562576578172937,-7.256291150109433,-0.04371266458784362,3.4900054931640625,25.26764111503381,2.8752533193006826,3.6062892427607904,12,1.1200027465820312,4.479999542236328,5.7050018310546875,2.5,-8.549999237060554,1,-0.08769386033330706,-3.3275762279340193,68.94999694824219,-2.584388561916652,70.22000122070311,-2.1666785876069903,71.37999725341797,-0.08769386033330706
4893,2015-12-23,70.94999694824219,71.16000366210938,69.69000244140625,69.73999786376953,2703934.0,0.028409902089618022,-1.2442939261399044,-2.37253728663964,42.79277086212733,25.39050870911815,-1.1977052550575422,2.2306989838346283,3.173888441162376,1.5311080043805845,17.93051179443901,2.1700057983398438,-4.310667024387499,-1.3375026702880888,-8.123595257846006,5.448589917269828,-4.73054896406704,2.0555436234908626,1.4366062927246048,67.23759081337086,41.53171308684054,3.3930462937789576,12,-0.839996337890625,2.520000457763672,3.7450027465820312,0.5400009155273438,-12.039997100830078,2,-0.13065534942628454,3.5431905735197016,68.98999786376953,-3.3275762279340193,68.94999694824219,-2.584388561916652,70.22000122070311,-0.13065534942628454
4894,2015-12-25,70.94999694824219,70.94999694824219,70.94999694824219,70.94999694824219,0.0,0.0,1.0,0.0,44.496471776595094,28.14566135310843,-1.2596232354297427,1.7145234595723764,3.227399025968765,1.3786776424662435,17.964867287119567,0.0,-4.229657310637791,-0.9540023803710938,-7.0667908380869875,5.1587860773448,-4.0103966092290335,2.102391848486846,1.3450741790771445,86.02734457466666,56.1808294427633,3.056394228857946,12,-0.839996337890625,2.520000457763672,3.7450027465820312,0.5400009155273438,-12.129997253417969,4,-0.1250175545977561,-1.2442939261399044,70.94999694824219,3.5431905735197016,68.98999786376953,-3.3275762279340193,68.94999694824219,-0.1250175545977561
4895,2015-12-28,70.30999755859375,71.30000305175781,69.98999786376953,71.0,1133077.0,-0.009020428712848472,1.0310023420311798,-100.0,40.9298560649057,30.44631537748793,-0.4384156584592773,1.853340923771782,3.924246898652072,1.8641711046674914,18.356480603029627,1.3100051879882812,-4.038381386315962,-1.2155017852783203,-6.672557356078343,4.2415537855217025,-3.944029570678339,1.5130260001216982,1.8953720973510713,68.49312205144928,35.654860764031156,2.728527785400013,12,-0.16499710083007812,3.1599998474121094,4.577503204345703,1.2849998474121094,-10.979995727539062,0,-0.13312469237186397,1.0,70.94999694824219,-1.2442939261399044,70.94999694824219,3.5431905735197016,68.98999786376953,-0.13312469237186397
4896,2015-12-29,71.5199966430664,71.98999786376953,70.91000366210938,71.2699966430664,1813076.0,0.01720948835852676,-1.226824395538706,-0.36231755860238835,51.24610582645014,33.55895552382606,-1.227216939117099,0.11194679014026576,2.7763347620727927,0.489326038758378,18.398532305763403,1.6800003051757812,-3.759508118008455,0.33549728393555256,-4.081919318670529,4.752913886541634,-1.8732110173674812,2.5442055852385863,0.5974655709313907,88.75595247873169,50.738450997600694,2.2087083013030377,12,-1.3749961853027344,1.9500007629394531,3.5175018310546875,0.21500015258789062,-12.119995117187507,1,-0.15198539747472584,1.0310023420311798,70.30999755859375,1.0,70.94999694824219,-1.2442939261399044,70.94999694824219,-0.15198539747472584
4897,2015-12-30,70.72000122070312,71.68000030517578,70.61000061035156,71.6500015258789,1269490.0,-0.011185618846653589,1.161620209462011,-3.720001220703125,50.0,36.79969650985338,-0.3600508245239098,0.45898453963374664,3.634269853071089,1.1609419598183592,18.937300104235145,1.0699996948242188,-3.2505258984277248,-0.16199836730956463,-3.712456046505679,3.3884593118865496,-1.9372272069076217,1.6132304722884925,1.311311700186593,44.782644751463685,2.8052334495642484,1.775228839598059,12,-0.5750007629394531,2.7499961853027344,4.317497253417969,1.0149955749511719,-12.880001068115234,2,-0.13602944825410712,-1.226824395538706,71.5199966430664,1.0310023420311798,70.30999755859375,1.0,70.94999694824219,-0.13602944825410712
4898,2016-01-04,67.58000183105469,69.30999755859375,67.08999633789061,69.30999755859375,4949927.0,-0.04440044309175162,1.566481737918642,1.8602098492989982,40.92039612153142,38.22750011252938,2.6441425104935803,3.0803792404949917,6.784988315211336,4.199943027067974,20.25093646486482,3.630004882812514,-2.7477679058246167,-2.8724979400634822,-5.742604102289675,-0.0023917778372890552,-4.307551021176579,-1.4374448589503857,4.409996032714844,10.000108991316766,-34.28899539264887,1.4350530811130966,1,1.9599952697753906,5.564994812011719,7.457496643066406,4.154994964599609,-10.180000305175788,0,-0.10565260448194758,1.161620209462011,70.72000122070312,-1.226824395538706,71.5199966430664,1.0310023420311798,70.30999755859375,-0.10565260448194758
4899,2016-01-05,67.19999694824219,67.97000122070311,66.12999725341797,67.31999969482422,3310320.0,-0.005623037474347559,1.5915443013491397,0.06936592077758276,44.39944483512365,40.51186027218433,2.6472457057776637,3.176692243621261,7.0841528479673315,4.474916116545501,21.349895510026062,1.840003967285142,-2.423953697208134,-2.9690025329589815,-5.951589726916566,0.013584660998603226,-4.460296129937774,-1.4777089359801892,4.594000854492194,18.259378555935434,-28.875364375839503,1.4912935969787933,1,1.8600006103515625,5.465000152587891,7.95750617980957,4.585002899169922,-9.339996337890625,1,-0.12336305769797995,1.566481737918642,67.58000183105469,1.161620209462011,70.72000122070312,-1.226824395538706,71.5199966430664,-0.12336305769797995
4900,2016-01-06,66.08000183105469,66.90000152587889,65.05000305175781,66.83000183105469,3764782.0,-0.016666594762647535,3.1573027928747557,6.249856952126645,43.605030651583135,42.6557405167229,3.484674566823017,4.007551800795355,8.032867355695856,5.488687303772068,22.335315602852308,2.149993896484375,-2.1077989919998004,-3.7749977111816406,-7.09012005891114,-0.45987536345214153,-5.43255888504639,-2.117436537316891,5.374155938720705,14.841492064434354,-36.012373683485144,1.6575611738647469,1,2.4399986267089844,6.0,9.59499740600586,6.064994812011719,-9.380001068115234,2,-0.10986685737073609,1.5915443013491397,67.19999694824219,1.566481737918642,67.58000183105469,1.161620209462011,70.72000122070312,-0.10986685737073609
4901,2016-01-07,64.47000122070311,65.23999786376953,63.45000076293945,64.98000335693361,5364709.0,-0.024364415341086576,2.475752390687614,0.6800028483073296,30.968600801243156,43.26207521550663,4.908543614923644,5.238748803383658,9.45095956814211,6.990805483364312,23.76032373765989,2.6300010681152344,-2.0448873510565164,-4.973998260498064,-8.806963756330973,-1.1410327646651552,-6.890481008414511,-3.0575155125816167,6.471824171630871,12.39368790397884,-37.367734947010135,1.9164827479164535,1,3.2499980926513814,6.809999465942397,11.802497863769545,7.6749954223632955,-6.620002746582017,3,-0.07972699383163384,3.1573027928747557,66.08000183105469,1.5915443013491397,67.19999694824219,1.566481737918642,67.58000183105469,-0.07972699383163384
4902,2016-01-08,63.68000030517578,65.52999877929689,63.63999938964844,64.44999694824219,3828473.0,-0.012253775408238021,-3.447065370564879,1.5097910153035197,28.59946104887267,41.685040791811666,5.437970631035398,5.730278580696833,10.152294139552794,7.674100786426891,24.607993650726396,1.8899993896484517,-1.830509557115576,-5.3879993438720675,-9.90924412495066,-0.8667545627934743,-7.648621734411364,-3.127376953332771,6.512642624218742,3.924909010306849,-41.13208511377439,2.2606223905392984,1,4.039999008178711,7.195001602172852,12.764999389648438,8.464996337890625,-4.549999237060554,4,-0.06721103578495136,2.475752390687614,64.47000122070311,3.1573027928747557,66.08000183105469,1.5915443013491397,67.19999694824219,-0.06721103578495136
4903,2016-01-11,63.25,64.73000335693361,63.22000122070313,63.5,3456405.0,-0.006752517322787033,-8.742025989368479,0.3246767401535794,22.061856318792394,39.1923057409447,5.208602493770968,5.873066115556838,10.474553030083058,8.026544333676839,25.403400922702456,1.5100021362304759,-1.557059348642838,-5.44449958801269,-10.583162593959216,-0.3058365820661564,-8.01383109098596,-2.8751680850394195,6.268378712749012,0.6315532483551164,-38.74169296161246,2.569331502973266,1,4.354999542236328,6.8300018310546875,13.362499237060547,8.894996643066406,-4.8899993896484375,0,-0.08553359442548791,-3.447065370564879,63.68000030517578,2.475752390687614,64.47000122070311,3.1573027928747557,66.08000183105469,-0.08553359442548791
4904,2016-01-12,64.30999755859375,65.16000366210939,62.83000183105469,63.25,3687729.0,0.01675885468132421,-1.4526413851812738,-4.239990234375,29.550156019831178,37.9278946248253,3.4728797873059705,4.559309921354924,9.300146315761793,6.923746096720421,26.08317568584694,2.3300018310547017,-1.3034239501493516,-4.075001907348636,-9.493800431556679,1.3437966168594002,-6.78440116945265,-1.3656026452446213,4.452575855109757,36.36353411576823,-1.3152743650146377,2.709399262104018,1,3.1000022888183594,5.355003356933594,12.357500076293945,7.834999084472656,-4.4199981689453125,1,-0.10744823969895279,-8.742025989368479,63.25,-3.447065370564879,63.68000030517578,2.475752390687614,64.47000122070311,-0.10744823969895279
4905,2016-01-13,64.27999877929689,65.94999694824219,63.97999954223633,65.26999664306639,3118637.0,-0.000466471473110075,-1.477989865837508,-0.9339623999539088,32.3239924687836,35.82543758508458,2.8581346172421576,4.457111950006706,9.192073784039238,6.944824213170463,25.998057777450747,1.9699974060058594,-1.5430849964960913,-3.876000595092762,-9.58937597461555,1.8373747844300254,-6.732688284854149,-1.0193129053313754,3.652014612835785,46.47433389412777,4.2294292542049945,2.856687689761393,1,2.975002288818345,3.995002746582017,11.395000457763658,7.864997863769517,-3.9099998474121165,2,-0.09987551790391536,-1.4526413851812738,64.30999755859375,-8.742025989368479,63.25,-3.447065370564879,63.68000030517578,-0.09987551790391536
4906,2016-01-14,63.91999816894531,64.34999847412111,62.06000137329102,63.52999877929688,5892683.0,-0.0056005074235864205,2.663995361328053,-0.3939396274689663,31.263846965410565,33.74364280346354,2.264879350920168,4.737903769272208,9.386663065788568,7.339066976075088,25.94989982401782,2.2899971008300852,-1.8643553822932546,-4.031501007080081,-10.05144349633511,1.9884414821749417,-7.041472251707589,-1.0215297624525732,3.2977336046364485,47.81488204334629,3.2810891341581367,3.0099712446275118,1,1.7650012969970703,3.970003128051758,11.395000457763672,8.224998474121094,-3.8799972534179688,3,-0.11295365476893271,-1.477989865837508,64.27999877929689,-1.4526413851812738,64.30999755859375,-8.742025989368479,63.25,-0.11295365476893271
4907,2016-01-15,61.81000137329102,64.16000366210939,61.33000183105469,63.63000106811523,6628912.0,-0.03300996333068429,-1.0359734343268119,-4.666673187526947,16.593556223747797,31.040660592598684,3.3280594866343947,6.533926162896357,11.275595376590509,9.421726186673588,26.39285516583407,2.8300018310547017,-2.174855070511228,-5.729497718811025,-12.251654390498423,0.7926589528763728,-8.990576054654717,-2.4684193829673333,4.582493536244222,10.389611461939014,-29.98047709651167,3.261078335843697,1,2.8400001525878835,5.194999694824212,13.504997253417962,10.354995727539055,-0.5400009155273509,4,-0.06406734850650075,2.663995361328053,63.91999816894531,-1.477989865837508,64.27999877929689,-1.4526413851812738,64.30999755859375,-0.06406734850650075
4908,2016-01-18,60.790000915527344,62.34000015258789,60.61000061035156,61.5099983215332,3812796.0,-0.016502191151939294,-2.203708740264557,0.3956030366672147,15.442165254881644,27.823185083682905,3.6694957093238827,7.1793190486604885,12.057476088116559,10.419516930891149,27.27151791364114,1.7299995422363281,-2.829780469167929,-6.277998161315921,-13.326438003975227,0.7704416813433923,-9.802218082645581,-2.753778239986268,4.691245239881397,3.37079454340757,-29.934128687560474,3.5242199213296557,1,2.9650001525878835,5.854999542236328,14.119998931884766,11.374996185302734,-0.920001983642571,0,-0.027307119960712334,-1.0359734343268119,61.81000137329102,2.663995361328053,63.91999816894531,-1.477989865837508,64.27999877929689,-0.027307119960712334
4909,2016-01-19,61.16999816894531,62.790000915527344,60.91999816894531,62.36000061035156,3552608.0,0.006250982854006049,-1.2130178049044746,1.6527871232310603,18.351774575495668,25.01726774189541,2.6196782746481233,6.319182868807786,11.446280006483306,9.974266797494977,28.874317783828406,2.0,-3.470933584692304,-5.387500953674319,-12.598067431071371,1.8230655237227396,-8.992784192372852,-1.7822177149757863,3.3369988774519896,10.48685285831033,-17.608278057632546,3.6052832386985294,1,2.1100006103515625,5.375003814697266,13.52750015258789,10.994998931884766,-3.0999984741210938,1,-0.04593751255039802,-2.203708740264557,60.790000915527344,-1.0359734343268119,61.81000137329102,2.663995361328053,63.91999816894531,-0.04593751255039802
4910,2016-01-20,60.11999893188477,60.77999877929688,59.0,59.86999893188477,5644857.0,-0.017165265137993768,1.2675148092894062,-0.21008360260552905,10.08400622640356,22.6967572335799,3.056798237798354,6.928970518955275,12.205558467445194,10.948412918527843,30.238808068890666,2.1699981689453125,-3.78081431819173,-5.932500076293941,-13.470338132521796,1.605337979933914,-9.701419104407869,-2.1635810481800135,3.6075988273033843,20.934565445250243,0.49144466509938667,3.7689190281139293,1,2.354999542236321,5.620002746582024,14.48749923706054,12.314998626708977,-0.9300003051757955,2,-0.003825674423196923,-1.2130178049044746,61.16999816894531,-2.203708740264557,60.790000915527344,-1.0359734343268119,61.81000137329102,-0.003825674423196923
4911,2016-01-21,61.5099983215332,61.81999969482422,59.63000106811523,59.849998474121094,5535182.0,0.023120416073581174,-1.085718282073958,6.6399993896484375,19.03157940103314,21.633659272708837,1.344114875352652,5.2206727801092825,10.556595531532423,9.49083110561827,31.189917222744494,2.1899986267089915,-4.151236466095575,-4.170500755310059,-11.839459394097915,3.4984578834777906,-8.00498007470398,-0.33602143591613043,1.2800025939941406,48.643343801564775,29.986905509352546,3.834479319393926,1,0.9650001525878906,4.230003356933594,11.96500015258789,10.924999237060547,-0.5499992370605469,3,-0.018533562359882905,1.2675148092894062,60.11999893188477,-1.2130178049044746,61.16999816894531,-2.203708740264557,60.790000915527344,-0.018533562359882905
4912,2016-01-22,62.93999862670898,63.70000076293945,62.7400016784668,63.4000015258789,3917629.0,0.02324825791248908,-1.2325643288991377,-0.2771102056949299,32.37079806934457,22.77909724499241,-0.2256199279321649,3.493284645855077,8.895995200066913,8.030576555454935,31.434867396066203,2.19000244140625,-4.424433206684029,-2.4380004882812543,-10.034243844107387,5.158242867544878,-6.236122166194328,1.360121189631812,-3.9399986267089773,83.82974440720817,61.43132860319534,3.798121677913068,1,-0.4650001525878835,2.8000030517578196,9.965000152587898,9.494998931884773,-2.759998321533196,4,-0.04607559222206592,-1.085718282073958,61.5099983215332,1.2675148092894062,60.11999893188477,-1.2130178049044746,61.16999816894531,-0.04607559222206592
4913,2016-01-25,61.68000030517578,63.4000015258789,61.06999969482422,63.4000015258789,3931828.0,-0.020019039545998818,1.709302531892635,3.7391095225853377,30.341872214031866,22.86706571101471,0.8808884238616201,4.240607830850337,9.899227797812927,9.245182076767591,32.67605976931575,2.3300018310546804,-4.403798139325815,-3.234498977661133,-10.524293296901362,4.055295341579097,-6.8793961372812475,0.4103981819589819,-2.5860002899169956,57.02127383272312,32.69069084159918,3.6448971596201143,1,0.7949981689453125,4.060001373291016,11.114997863769531,11.724998474121094,0.3899993896484375,0,-0.006647208906996438,-1.2325643288991377,62.93999862670898,-1.085718282073958,61.5099983215332,1.2675148092894062,60.11999893188477,-0.006647208906996438
4914,2016-01-26,62.08000183105469,62.31000137329102,59.93000030517578,60.18999862670898,3023258.0,0.006485109012642765,1.0255308511311723,-1.0988382924362678,34.98497604070843,23.162730552339696,0.14672603613205126,3.3118151005111827,9.290493977551975,8.78712286136303,34.08899116458443,2.3800010681152415,-4.262860416801999,-2.3909976959228487,-9.198014723203585,4.416019331357887,-5.79450620956321,1.0125108177175193,-2.893881800842287,65.53194321458805,38.34865175875624,3.4035085136403667,1,-0.4050025939941335,3.6599998474121094,10.019996643066406,11.389995574951172,0.1699981689453125,1,-0.03559927245466654,1.709302531892635,61.68000030517578,-1.2325643288991377,62.93999862670898,-1.085718282073958,61.5099983215332,-0.03559927245466654
4915,2016-01-27,60.95000076293945,61.41999816894531,59.0099983215332,59.20000076293945,5607004.0,-0.018202336256213925,-1.2629054673620266,0.9259243560943183,36.29282512662932,23.721505903586223,0.8433826046237201,3.904837619666324,10.21399358395368,9.879848436000998,35.30019036416838,3.0700035095214844,-4.019537964876363,-3.052998924255377,-9.444055028867595,3.3380571803568415,-6.248526976561493,0.14252912805073237,2.75,41.364636066683154,11.802022724457899,3.1955280523061096,1,0.6300010681152415,4.5449981689453125,11.14999771118164,12.519996643066406,1.9599990844726562,2,-0.04725186270820225,1.0255308511311723,62.08000183105469,1.709302531892635,61.68000030517578,-1.2325643288991377,62.93999862670898,-0.04725186270820225
4916,2016-01-28,60.6500015258789,61.95000076293945,60.22000122070313,60.5,4688270.0,-0.004922054689176725,-3.87324443107217,0.08571515764508522,37.732789370484866,26.07030958655701,0.7048784062999403,3.5296991922311705,10.293622445438096,10.135339665945999,36.853759940779966,1.729999542236321,-4.008650771614867,-2.8094984054565515,-8.29337150605074,2.6743746951376366,-5.551434955753642,-0.0675618551594539,2.956199188232432,34.96806717767843,2.0731278072257666,2.7419365502970954,1,0.6999988555908274,4.8449974060058665,11.189996719360359,12.81999588012696,2.629997253417983,3,-0.02407259459914357,-1.2629054673620266,60.95000076293945,1.0255308511311723,62.08000183105469,1.709302531892635,61.68000030517578,-0.02407259459914357
4917,2016-01-29,61.099998474121094,62.0,60.099998474121094,61.83000183105469,4240432.0,0.007419570270747355,2.551405734169002,-4.866639540206731,41.3096050905444,28.94446956829731,0.16044907077942838,2.4475289808603335,9.554951434236088,9.630864621491867,38.384879774908,1.9000015258789062,-4.080997583451534,-1.8785013198852525,-6.257187745905554,2.5001851061350493,-4.067844532895407,0.31084189312490196,2.4142781921386742,47.60816918126584,10.192926191522055,2.1893432130101527,1,0.2500019073486328,4.395000457763672,10.739999771118164,12.369998931884766,2.460002899169929,4,-0.002291315763415791,-3.87324443107217,60.6500015258789,-1.2629054673620266,60.95000076293945,1.0255308511311723,62.08000183105469,-0.002291315763415791
4918,2016-02-01,60.43999862670898,61.6500015258789,59.599998474121094,61.6500015258789,3104448.0,-0.010801961765869117,2.3884266775957887,1.6575305958216193,33.83457712116625,30.66478096226071,0.8555502074415742,2.6827364255707025,9.912656128965587,10.22736494563646,38.86492865818114,2.0500030517578054,-4.139101835025059,-2.1815010070800867,-6.122979096758549,1.7599770825983683,-4.152240051919314,-0.2107619622408592,2.984192472656261,43.33330250752504,5.546051985730337,1.9707390448392286,2,0.9100017547607493,5.055000305175788,11.350000381469734,13.029998779296882,3.25,0,-0.004301759223043766,2.551405734169002,61.099998474121094,-3.87324443107217,60.6500015258789,-1.2629054673620266,60.95000076293945,-0.004301759223043766
4919,2016-02-02,58.90999984741211,60.22999954223633,58.22999954223633,60.04999923706055,4115188.0,-0.02531434172833924,1.6666666666666667,0.9421459985182616,30.066803980768427,32.885091823856804,2.2699660680183698,3.7522028240662664,11.085077542075368,11.696298035243885,39.23034390296719,2.209999084472649,-3.8336852661111678,-3.296999931335449,-6.943738219708337,0.34973835703743816,-5.120369075521893,-1.4736307871490055,4.4259073963964894,18.03714118324407,-17.880787746836443,1.8233691441864452,2,2.0550003051757812,6.19999885559082,12.879999160766602,14.55999755859375,5.439998626708999,1,0.053641145061909645,2.3884266775957887,60.43999862670898,2.551405734169002,61.099998474121094,-3.87324443107217,60.6500015258789,0.053641145061909645
4920,2016-02-03,58.81999969482422,59.65999984741211,58.209999084472656,58.63000106811523,4175904.0,-0.001527756795467794,-1.815528371276513,-0.1666655512575185,30.68180832980279,34.17956170483121,2.4095596343090975,3.4471515706020455,10.79779882496473,11.732232480660969,39.33191115723055,1.4500007629394531,-3.3821782978184416,-3.0239999771118136,-6.488255613840124,0.44025565961649704,-4.756127795475969,-1.2918721587476583,4.311671240921491,16.0949990236793,-17.56134579141677,1.7321278183641535,2,2.135000228881836,6.279998779296875,12.969999313354492,14.64999771118164,3.3400001525878906,2,0.05831350430077609,1.6666666666666667,58.90999984741211,2.3884266775957887,60.43999862670898,2.551405734169002,61.099998474121094,0.05831350430077609
4921,2016-02-04,59.33000183105469,60.209999084472656,58.18999862670898,60.09000015258789,4030808.0,0.008670556594296386,3.0400163269665934,-4.000020077498997,39.31034187924566,34.950622128153555,1.74087687928386,2.6691797658305916,9.90608632269462,11.170900678438102,38.92711565037338,2.020000457763679,-2.9974133007612878,-2.256997871398923,-5.663134442738055,1.1491386999402096,-3.960066157068489,-0.5539295857293567,3.506368793614641,29.92133316112147,-6.402231648859381,1.703068285669566,2,1.4649982452392507,5.75999641418457,12.477497100830078,14.139995574951172,5.080001831054702,3,0.06034043326935423,-1.815528371276513,58.81999969482422,1.6666666666666667,58.90999984741211,2.3884266775957887,60.43999862670898,0.06034043326935423
4922,2016-02-05,59.4000015258789,60.36999893188477,58.54999923706055,59.290000915527344,3411088.0,0.001179836384019417,-1.28930208008446,-0.1447379648545048,43.47417752930688,36.409767163184114,1.2470629740469121,2.384339039385651,9.486972374712828,11.04307036967203,38.63586460036584,1.8199996948242259,-2.3737314363488835,-1.9729982376098718,-5.363225062849274,1.4172285876295305,-3.6681116502295765,-0.2778848249901671,3.0646593389536037,34.97115275424219,-5.292660795883954,1.6951134126197025,2,0.8499984741211009,5.534997940063484,12.407497406005866,14.06999588012696,6.099998474121101,4,0.0653198174031624,3.0400163269665934,59.33000183105469,-1.815528371276513,58.81999969482422,1.6666666666666667,58.90999984741211,0.0653198174031624
4923,2016-02-08,57.84000015258789,60.11000061035156,57.04999923706055,59.79999923706055,4707896.0,-0.02626264870736339,1.3720924043221376,-17.818074628937204,35.925618872661616,36.51428303340113,2.4642160859381477,3.708386517357596,10.624821931521154,12.52616213005139,38.37691807734909,3.0600013732910156,-2.0121832587971937,-3.2624996185302706,-6.877973136226757,0.3529738991662086,-5.070236377378514,-1.4547628596820275,4.282687733194727,23.795210486281977,-19.39929357252976,1.8077367588482405,2,1.6849994659423828,5.339998245239258,13.967498779296875,15.629997253417969,7.13000106811522,0,0.09889352015237174,-1.28930208008446,59.4000015258789,3.0400163269665934,59.33000183105469,-1.815528371276513,58.81999969482422,0.09889352015237174
4924,2016-02-09,57.4000015258789,58.54999923706055,57.02999877929688,57.849998474121094,5118282.0,-0.007607168491497784,-1.5546173770323826,0.22959038695840395,37.87879663612974,36.69050209001229,2.4256233587664013,3.7989359475214357,10.608864463676277,12.899803113142816,38.373962562946026,1.5200004577636648,-2.062657245219768,-3.3569984436035227,-7.002424721103402,0.28842783389635684,-5.1797115823534625,-1.534285304853583,4.2154174950315095,11.077926038276747,-33.48929283284083,1.8227131387499391,2,2.1149978637695384,5.099998474121101,13.942495346069343,15.744995117187507,7.900001525878913,1,0.10958182811187256,1.3720924043221376,57.84000015258789,-1.28930208008446,59.4000015258789,3.0400163269665934,59.33000183105469,0.10958182811187256
4925,2016-02-10,57.86000061035156,58.5,56.959999084472656,57.9000015258789,3629570.0,0.008013921119240264,1.4838767235385686,0.08889152622832365,32.264340429759685,36.082896652153934,1.6552836932220671,2.9864212314968626,9.712709925956872,12.415046163816285,38.86339378890686,1.5400009155273438,-1.972469428258897,-2.5759994506835966,-6.041427088474883,0.8894281871076899,-4.308713269579243,-0.8432856317879498,3.205167981565225,26.393007805027512,-16.929149766788438,1.7327138188956437,2,1.6199989318847656,4.069999694824212,13.002496719360352,14.804996490478516,7.1399993896484375,2,0.11216726227632368,-1.5546173770323826,57.4000015258789,1.3720924043221376,57.84000015258789,-1.28930208008446,59.4000015258789,0.11216726227632368
4926,2016-02-11,56.70000076293945,57.56999969482422,56.0099983215332,57.20000076293945,4637484.0,-0.020048389823289714,1.5161355819576814,12.499713904255511,18.862275677070983,33.58874893954578,2.4541301205784407,3.77113098843391,10.399253025740833,13.52748401399191,38.94176066501838,1.8500022888183594,-2.0537525464142874,-3.3749994277954087,-6.816439646441864,0.06644079085104693,-5.095719537118633,-1.6542793184721845,3.7904440979351577,15.825741853522619,-21.448294407777528,1.7207201093232272,2,2.1299991607666016,4.279996871948242,13.600000381469727,15.424999237060547,9.780002593994155,3,0.09629627885369363,1.4838767235385686,57.86000061035156,-1.5546173770323826,57.4000015258789,1.3720924043221376,57.84000015258789,0.09629627885369363
4927,2016-02-12,57.849998474121094,57.849998474121094,56.86999893188477,57.2599983215332,3667565.0,0.020282146308775895,2.3220314874082453,-1.1800003051757812,30.67606778846786,33.23780345813485,0.8880234545030277,2.4340430712275847,8.830013514595663,12.365827533742149,38.765603735059635,1.1499977111816406,-2.0732946134311305,-2.0270015716552763,-5.50363026488661,1.4496271215760572,-3.765315918270943,-0.28868722503960953,1.9235749404588915,44.87802744905754,9.684585527529535,1.7383143466156679,2,0.3400001525878906,3.1299991607666016,11.650001525878906,13.475000381469727,9.090003967285156,4,0.1133968083149195,1.5161355819576814,56.70000076293945,1.4838767235385686,57.86000061035156,-1.5546173770323826,57.4000015258789,0.1133968083149195
4928,2016-02-15,59.13000106811523,59.40999984741211,58.54999923706055,58.97000122070313,3369506.0,0.02212623384193746,1.3888991909633734,0.2711861119192854,36.329927916697436,33.93370611768252,-0.6675433934720232,1.0786014280283993,7.156341708356912,11.078776453328125,38.01959458798254,1.5600013732910156,-2.082967951288474,-0.663998985290533,-4.128090131992714,2.800092161411648,-2.39604455864162,1.0680465880605539,-3.120002746582024,91.76474548126852,57.91348976534522,1.7320455733510896,2,-0.9400024414062429,1.849996566772468,10.167499542236335,12.194997787475593,8.179996490478523,0,0.10772871328966849,2.3220314874082453,57.849998474121094,1.5161355819576814,56.70000076293945,1.4838767235385686,57.86000061035156,0.10772871328966849
4929,2016-02-16,58.36000061035156,59.93999862670898,57.97000122070313,59.58000183105469,3039763.0,-0.013022162081083977,1.0309305919875416,-7.625014901176082,37.583887708148865,34.700603826387635,0.01814303838250453,1.7152307774737352,7.621993866973185,11.851230520787851,37.59208420217665,1.9699974060058452,-2.2158654611245368,-1.2934995651245131,-4.750539210463984,2.1635400802149576,-3.022019387794252,0.4350202575452258,-2.2820022583007784,59.79649125531691,25.784596989574744,1.7285198226697371,2,-0.17000198364257812,2.619997024536133,10.482500076293945,12.849998474121094,8.979995727539048,1,0.11326251784135688,1.3888991909633734,59.13000106811523,2.3220314874082453,57.849998474121094,1.5161355819576814,56.70000076293945,0.11326251784135688
4930,2016-02-17,59.88999938964844,60.1500015258789,58.36000061035156,58.56000137329102,3467956.0,0.026216565512261036,-1.0693657678237836,-1.0901612177001718,46.74098458482276,35.52623079367398,-1.502073753786135,0.17614876138847535,5.815591914019393,10.302269522042735,36.61530774502202,1.7900009155273366,-2.17108552859321,0.2479991912841797,-3.2040330269280943,3.7000314094964537,-1.4780169178219609,1.9740153003903202,-3.6575210266113274,93.71976002439946,57.35734856010765,1.726016109106138,2,-1.7000007629394531,1.0899982452392578,8.647500991821289,11.125,6.150001525878906,2,0.09033233790689366,1.0309305919875416,58.36000061035156,1.3888991909633734,59.13000106811523,2.3220314874082453,57.849998474121094,0.09033233790689366
4931,2016-02-18,60.36999893188477,60.95000076293945,59.36999893188477,60.20000076293945,3209469.0,0.008014686043214425,1.3759393320560223,0.12781836277538886,46.87767481610974,35.904397158874296,-2.0328070098844933,-0.414908264975125,5.048429427075099,9.830655555330473,36.03635928890305,1.5800018310546804,-1.9051798655035554,0.784998703002934,-2.5735437692893584,4.143541175295226,-0.8942725331432158,2.4642699391490837,-3.9024691790771584,85.78427522654445,48.74404773585435,1.679271236146147,2,-1.8899993896484446,-0.1900005340576172,7.395002365112298,10.645000457763665,5.5600013732910085,3,0.07669374109711735,-1.0693657678237836,59.88999938964844,1.0309305919875416,58.36000061035156,1.3888991909633734,59.13000106811523,0.07669374109711735
4932,2016-02-19,60.040000915527344,60.97000122070313,59.6500015258789,60.599998474121094,3158680.0,-0.005466258442869298,1.0307639940373483,-3.294138766717392,48.23944619713867,37.27260019492731,-1.790799657175242,-0.3302421148368353,5.12954389462125,10.158103965145813,36.46904293183199,1.319999694824233,-1.6450602126000788,0.6000005722045927,-2.377444388463587,3.5774455328727726,-0.8887219081294973,2.0887230525386826,-3.2138734819091823,68.99998982747371,31.402685941006922,1.48872248033409,2,-1.5500011444091797,0.04500007629395242,6.747499465942383,10.589998245239258,7.0800018310546875,4,0.10726186447710018,1.3759393320560223,60.36999893188477,-1.0693657678237836,59.88999938964844,1.0309305919875416,58.36000061035156,0.10726186447710018
4933,2016-02-22,61.27000045776367,61.4900016784668,60.54999923706055,60.599998474121094,2995925.0,0.020486334501674364,-1.4415633313681875,-1.1964373297002724,60.66908287207448,39.80485422114339,-2.7748969693690526,-1.678595178284482,3.6752961304832183,8.906175916058885,36.32275819451236,1.4500007629394531,-1.5471174594933643,1.8505001068115234,-1.067050900873113,4.76805111449616,0.3917246029692052,3.3092756106538417,-4.029485645437013,93.74996613372895,51.46103250955612,1.4587755038423185,2,-2.520000457763672,-1.4150009155273438,4.557500839233398,8.994998931884766,5.030002593994141,0,0.0925412427171628,1.0307639940373483,60.040000915527344,1.3759393320560223,60.36999893188477,-1.0693657678237836,59.88999938964844,0.0925412427171628
4934,2016-02-23,59.86999893188477,60.9000015258789,59.63999938964844,60.75,2739306.0,-0.02284970647003648,1.1355893848337355,-1.3134305414007192,54.24413632871903,42.2470537654722,-1.1037516003866372,-0.47711251469892346,4.837250163854087,10.305584278348725,36.00982536695021,1.6300010681152344,-1.5546320834016996,0.5609987258911175,-2.0872566540136717,3.2092541057959068,-0.7631289640612735,1.8851264158435086,-2.119545695621298,48.24274141358274,2.5313769106250703,1.3241276899523935,2,-1.1199989318847727,-0.014999389648444605,5.33000183105468,10.034999847412102,5.2500038146972585,1,0.12426922932090911,-1.4415633313681875,61.27000045776367,1.0307639940373483,60.040000915527344,1.3759393320560223,60.36999893188477,0.12426922932090911
4935,2016-02-24,58.06999969482422,59.9000015258789,57.77999877929688,59.9000015258789,3609839.0,-0.03006512893224611,1.3169405741634799,2.0795450112056684,45.38798498472166,45.19435479965561,0.8148598717098281,1.155293974411876,6.426247907313211,12.09052563497363,35.70192152764597,2.120002746582017,-1.3643790095500066,-1.0950004577636747,-3.679997160513807,1.4899962449864574,-2.387498809138741,0.19749789361139136,3.420001983642578,7.816730159219611,-38.24407110213391,1.2924983513750667,2,1.1100006103515625,1.7849998474121094,6.842500686645508,11.834999084472656,6.910003662109389,2,0.15963486639888225,1.1355893848337355,59.86999893188477,-1.4415633313681875,61.27000045776367,1.0307639940373483,60.040000915527344,0.15963486639888225
4936,2016-02-25,59.18999862670898,59.7599983215332,58.2599983215332,58.9000015258789,2615742.0,0.019287049040308313,1.0979072466087583,-0.1584682025498001,49.28618978008303,47.262146132057296,0.09522544864870497,-0.08399966029070782,5.131313757300042,10.929574982589493,35.67139319045675,1.6899986267089844,-1.13647890843842,0.09799861907958274,-2.391106195680365,2.5871034338395305,-1.1465537883003947,1.3425510264595601,2.2258029937744226,38.00535702350993,-9.067501284999253,1.244552407379975,2,0.44500160217285867,0.6650009155273509,4.917501449584968,9.909999847412116,3.8500022888183665,3,0.11572904963250608,1.3169405741634799,58.06999969482422,1.1355893848337355,59.86999893188477,-1.4415633313681875,61.27000045776367,0.11572904963250608
4937,2016-02-26,60.959999084472656,61.599998474121094,59.290000915527344,59.70000076293945,4631075.0,0.029903708376924687,-1.2211536169049937,4.344865234606227,60.45576445207042,49.942794635987624,-1.3267502014829589,-1.9658146327460386,3.1375734675729774,9.11556616920275,35.17776324462218,2.4099998474121165,-0.820812295343444,1.8749990463256836,-0.5910092738800969,4.341007366531464,0.6419948862227898,3.1080032064285774,-3.180000305175774,83.24608793776648,31.85611777768301,1.2330041601028905,2,-1.2700004577636719,-1.1049995422363281,3.147500991821289,8.139999389648438,2.0600013732910156,4,0.08152889264017471,1.0979072466087583,59.18999862670898,1.3169405741634799,58.06999969482422,1.1355893848337355,59.86999893188477,0.08152889264017471
4938,2016-02-29,60.18000030517578,60.27000045776367,58.43999862670898,60.25,4776664.0,-0.012795255758059065,32.272575946733376,-0.055555387358803034,59.10878040634791,52.334449380231966,-0.42705516605440863,-1.2714825674302404,3.6746753427315824,9.821505737886952,34.641225852548075,2.520000457763679,-0.2428866498773843,1.1080001831054673,-1.3305200917298023,3.546520457940737,-0.11125995431216751,2.327260320523102,-2.323601531982412,62.827270094568476,6.0762771991918925,1.2192601374176342,2,-0.4900016784667969,-0.47500038146972656,3.927499771118164,8.919998168945312,1.8299980163574219,0,0.11532074453660934,-1.2211536169049937,60.959999084472656,1.0979072466087583,59.18999862670898,1.3169405741634799,58.06999969482422,0.11532074453660934
4939,2016-03-01,62.06999969482422,62.13000106811523,60.13000106811523,60.29999923706055,3786092.0,0.03140577235068398,1.1163985282156086,-25.2858310626703,62.612343897922415,54.09793374835414,-1.9393957622859332,-3.0700050911431163,1.5213371384193124,7.857147273330767,33.33802970271451,2.0,0.18435926041483697,2.8399995803832994,0.060079560001042864,5.619919600765556,1.4500395701921747,4.229959590574424,-4.138728927612291,98.62065881102542,36.45862204448008,1.3899600101911267,3,-2.114999771118164,-2.9099998474121094,2.0375003814697266,7.029998779296875,1.0200004577636719,1,0.06814891860368921,32.272575946733376,60.18000030517578,-1.2211536169049937,60.959999084472656,1.0979072466087583,59.18999862670898,0.06814891860368921
4940,2016-03-02,62.25,62.9900016784668,61.68000030517578,62.70000076293945,3177775.0,0.002899956598369169,1.5436855808510086,-0.2542376534229895,67.66391122898122,56.407515572006524,-1.9550156466640018,-3.1408983682654465,1.1120560225348228,7.58280133112936,31.80414405562958,1.3100013732910156,0.49477033714472896,2.8484998703002944,-0.23189113798682826,5.928890878587417,1.308304366156733,4.388695374443856,-4.150780020751938,84.35515532178118,15.657235395965301,1.5401955041435604,3,-1.864999771118164,-2.75,1.4575004577636719,6.849998474121094,1.8600006103515625,2,0.0461044617924824,1.1163985282156086,62.06999969482422,32.272575946733376,60.18000030517578,-1.2211536169049937,60.959999084472656,0.0461044617924824
4941,2016-03-03,62.90999984741211,63.2599983215332,62.31000137329102,62.52999877929688,2992366.0,0.010602407187343177,-1.3170773689621873,-0.8444453863433912,66.62287199633268,58.45011843858364,-2.4773454490931215,-3.709110065250144,0.26665964420294586,6.837243786948221,30.491020302998685,1.0099983215332031,0.8855159499161473,3.3294998168945327,-0.12655453822507212,6.7855541720141375,1.6014726393347303,5.057526994454335,-4.5173329662109225,92.73862040910653,20.159013988409257,1.7280271775598022,3,-2.3900012969970703,-3.2750015258789062,0.6275005340576172,6.189998626708984,1.9200019836425781,3,0.0329042046501713,1.5436855808510086,62.25,1.1163985282156086,62.06999969482422,32.272575946733376,60.18000030517578,0.0329042046501713
4942,2016-03-04,63.27999877929688,63.47999954223633,62.33000183105469,63.27000045776367,2868766.0,0.0058814009343857165,4.609747020348161,0.026311298499241194,64.50034774806144,58.87581453591553,-2.614344539891256,-3.977451276628962,-0.28954841989387603,6.399416229090342,29.1705010707619,1.1499977111816406,1.0839955997130346,3.5054988861084055,-0.3233795520944014,7.3343773243112125,1.591059667007002,5.419938105209809,-4.497945382869133,96.0317316149035,24.80988492168727,1.9144392191014035,3,-2.6499996185302805,-3.5349998474121165,0.142500877380364,5.819999694824212,3.6399993896484304,4,-0.0037926338242607605,-1.3170773689621873,62.90999984741211,1.5436855808510086,62.25,1.1163985282156086,62.06999969482422,-0.0037926338242607605
4943,2016-03-07,63.56000137329102,63.599998474121094,61.63000106811523,62.29999923706055,3765598.0,0.004424819838741101,1.940302671434113,126.0213658907925,68.81332240632942,60.49461298898335,-2.8333015277877323,-4.012686262235427,-0.8195320162606237,6.078072014531919,27.466023688942386,1.9699974060058665,1.268846230495491,3.4995014190673928,-0.5680410812190289,7.5670439193538215,1.465730168924182,5.533272669210604,-4.308153362282418,98.84734493573845,25.098787769850205,2.033771250143214,3,-2.8700027465820384,-3.7550029754638743,-0.13750171661377664,5.539997100830071,4.60999679565429,0,-0.008495923597545252,4.609747020348161,63.27999877929688,-1.3170773689621873,62.90999984741211,1.5436855808510086,62.25,-0.008495923597545252
4944,2016-03-08,63.68999862670898,64.69999694824219,62.77999877929688,63.18000030517578,3808242.0,0.0020452682600566874,-1.9312918415067957,0.4047598864069772,65.29791048480152,62.706826933436666,-2.6423149367517382,-3.8443953861635194,-1.2031537593512738,5.88663142906578,25.57619360493659,1.9199981689453054,1.4797327019238438,3.3149988174438434,-0.8577218653822101,7.48771950026989,1.2286384760308167,5.40135915885687,-3.9163725601268737,67.1009877221255,-3.951098019845716,2.086360341413024,3,-2.210000991821282,-3.335000991821282,-0.2674989700317312,5.4099998474121165,4.5700035095214915,1,-0.026377772670751032,1.940302671434113,63.56000137329102,4.609747020348161,63.27999877929688,-1.3170773689621873,62.90999984741211,-0.026377772670751032
4945,2016-03-09,64.34999847412111,64.84999847412111,63.61000061035156,63.849998474121094,2989878.0,0.010362692128169648,-1.5306189178669032,0.9803953834531767,65.79365567135218,64.54098981024435,-2.590203121162837,-4.2090513982827105,-2.0937057782765294,5.173192525022827,23.59058950869389,1.2399978637695455,1.4567458986730486,3.6504987716674933,-0.7041594676674521,8.005157011002439,1.4731696520000241,5.827827891334962,-3.8866804841065914,84.47203718029682,14.652129768987393,2.177329119667472,3,-2.704999923706069,-3.9200000762939524,-1.3124990463256978,4.36499977111815,4.120002746582003,2,-0.019580393961313503,-1.9312918415067957,63.68999862670898,1.940302671434113,63.56000137329102,4.609747020348161,63.27999877929688,-0.019580393961313503
4946,2016-03-10,62.15999984741211,66.30999755859375,62.15999984741211,64.25,5634192.0,-0.03403261349865805,-2.971289385833785,-4.180000305175662,57.330565786269766,64.19374551404428,0.07308007900013536,-1.6749032548271288,-0.20346863981480112,7.291524937125075,21.470625599497033,4.149997711181641,1.577938884850667,1.1875001907348661,-2.778698286604026,5.153698668073758,-0.79559904793458,3.1705994294043123,-0.9948129799405407,11.32476873380498,-56.178194576968046,1.9830992386694462,3,0.2149982452392578,-1.0000019073486328,0.8674993515014648,6.5449981689453125,7.829998016357422,3,0.031370668721464545,-1.5306189178669032,64.34999847412111,-1.9312918415067957,63.68999862670898,1.940302671434113,63.56000137329102,0.031370668721464545
4947,2016-03-11,64.41000366210939,64.41000366210939,63.04999923706055,63.29999923706055,2960012.0,0.036196972654769954,1.4504486547231548,-0.5311025569421165,60.14212951291886,64.30856208144105,-1.8283454869535092,-3.592435318151658,-2.7074789450692265,4.984127102375538,19.445133506620333,2.25000381469728,2.064885321711813,3.109503746032729,-0.854431193334392,7.07343868539985,1.1275362763491685,5.09147121571629,-2.3187508702358315,59.401809374218374,-4.5835829279663685,1.9819674696835619,3,-1.190004348754897,-3.2500057220459126,-1.4675045013427876,4.284994125366197,6.6899948120117045,4,0.006520697796394748,-2.971289385833785,62.15999984741211,-1.5306189178669032,64.34999847412111,-1.9312918415067957,63.68999862670898,0.006520697796394748
4948,2016-03-14,65.5,65.81999969482422,64.94999694824219,65.22000122070311,2523367.0,0.016922780250233416,-1.1219389653889096,0.2522501469168186,68.55637166581624,64.96900961120703,-2.3292888125163813,-4.406670837475005,-3.942825931852731,3.8365844556533517,18.62549380701635,1.4099960327148295,2.477421383700367,3.881000137329103,-0.36242443185170714,8.12442470650992,1.7592878527386944,6.002712421919512,-3.3400001525878906,80.4819757752802,13.906047343674686,2.121712284590408,3,-1.5300006866455078,-4.340002059936523,-2.9075002670288086,3.194997787475586,5.55999755859375,0,0.021679361357943794,1.4504486547231548,64.41000366210939,-2.971289385833785,62.15999984741211,-1.5306189178669032,64.34999847412111,0.021679361357943794
4949,2016-03-15,64.97000122070311,65.16999816894531,64.41000366210939,65.0,2564140.0,-0.0080915844167464,3.1081326294951395,-0.10713896457770199,74.82016027224313,65.76414839379169,-1.5026879764248733,-3.5374432585770705,-3.5550826816517542,4.262099829160221,17.439809793242127,1.0899963378906108,2.5719601966328014,3.020501327514637,-1.183635129896416,7.224637784925697,0.9184330988091034,5.122569556220164,-2.0630017852783027,67.71091380893562,-6.037508268168708,2.1020682287055292,3,-1.0000019073486186,-3.8100032806396342,-3.6175022125244,3.1549968719482564,5.9599990844726705,1,0.04925345371892198,-1.1219389653889096,65.5,1.4504486547231548,64.41000366210939,-2.971289385833785,62.15999984741211,0.04925345371892198
4950,2016-03-16,65.30000305175781,65.81999969482422,64.94000244140625,64.94000244140625,2771316.0,0.005079295441809961,-3.8888653414148266,-12.000508646993298,73.30284484537079,66.50636759924036,-1.5137340069097291,-3.6273353588289012,-3.9903320783203853,3.7909500255588,16.43447415862664,0.8799972534179688,2.7816415248273927,3.08000297546387,-1.2601655401787184,7.4201714911064585,0.9099187176425687,5.250087233285164,-1.7804639541625917,75.66276954527864,-2.499221116854315,2.1700842578212955,3,-1.3300037384033203,-4.140005111694336,-4.292503356933594,2.8149948120117188,5.029998779296875,2,0.04532923347838924,3.1081326294951395,64.97000122070311,-1.1219389653889096,65.5,1.4504486547231548,64.41000366210939,0.04532923347838924
4951,2016-03-17,65.0,66.30999755859375,64.45999908447266,66.09999847412111,3573584.0,-0.004594227224155367,1.4342138945635425,-3.05554613656597,67.35395673267877,66.82343526419784,-0.9902191502406055,-3.122786099039729,-3.7493295580113113,3.947426045728349,15.98905557764435,1.8499984741210938,2.77779326336924,2.54849987030029,-1.869408610364971,6.966408350965551,0.3395456299676596,4.757454110632921,-0.9781783794250458,59.816005120590134,-16.971593657842334,2.2089542403326323,3,-1.0300006866455078,-3.8400020599365234,-4.295000076293945,3.079998016357422,5.569999694824219,3,0.053384634164663325,-3.8888653414148266,65.30000305175781,3.1081326294951395,64.97000122070311,-1.1219389653889096,65.5,0.053384634164663325
4952,2016-03-18,66.48000335693361,66.48000335693361,64.26999664306639,64.98000335693361,9611284.0,0.022769282414363268,1.9466756184896212,-1.3636382552243909,75.52674645996817,67.5693712701577,-2.1999101016224643,-4.316913335001317,-5.2468841540439115,2.3886859845678856,15.488444805246825,2.210006713867216,2.7275831103399213,3.7065031051635913,-0.9058356348821661,8.318841845209356,1.4003337351407055,6.012672475186477,-0.17000579833985796,100.0,20.560580180390915,2.3061693700228822,3,-2.1600017547607564,-4.805002212524414,-6.575004577636733,1.0799961090087749,5.449996948242173,4,0.052797748640153186,1.4342138945635425,65.0,-3.8888653414148266,65.30000305175781,3.1081326294951395,64.97000122070311,0.052797748640153186
4953,2016-03-21,66.94000244140625,67.69999694824219,65.76000213623047,65.98999786376953,3056696.0,0.006919360127027874,-1.7517734333995272,0.6333363850911459,72.3189785146251,68.3494899401381,-2.3803548930505514,-4.56436768149679,-5.705588800682925,1.845758244872215,15.50041977263123,1.9399948120117188,2.68365483974317,3.8830020904540987,-1.0276031641769094,8.793607345085107,1.4276994631385946,6.338304717769603,-2.670005798339858,77.84272771961209,0.7953354780548807,2.4553026273155028,3,-2.0100040435791016,-4.200004577636719,-7.35500431060791,0.6199970245361328,5.799995422363281,0,0.0621451431280744,1.9466756184896212,66.48000335693361,1.4342138945635425,65.0,-3.8888653414148266,65.30000305175781,0.0621451431280744
4954,2016-03-22,67.30999755859375,67.30999755859375,65.84999847412111,66.40000152587889,2563742.0,0.005527264769841667,2.208803185914871,0.9578859451168245,72.79278492871315,69.12717096873378,-2.439378873953885,-4.583390664018523,-6.104135533604008,1.3858412041964527,15.108658677891656,1.459999084472642,2.691523365057847,3.8809972763061538,-1.1390685036601553,8.901063056272463,1.3709643863229957,6.391030166289305,-3.040000915527358,88.62975641547504,11.990106236032886,2.510032889983154,3,-2.3799991607666016,-4.569999694824219,-7.72499942779541,-0.1549968719482422,4.840003967285156,1,0.05571237759644254,-1.7517734333995272,66.94000244140625,1.9466756184896212,66.48000335693361,1.4342138945635425,65.0,0.05571237759644254
4955,2016-03-23,67.33999633789061,68.34999847412111,66.77999877929689,67.52999877929689,2918708.0,0.0004456808852317806,-1.3969505660905333,-0.20879480192834488,71.1556713850632,70.66329381304415,-2.2357571590110012,-4.093154286906014,-6.161958914383945,1.2548033666885772,14.120643895141209,1.5699996948242188,2.6276529037608043,3.44749622344969,-1.1861427473249364,8.08113519422431,1.1306767380623768,5.764315708837003,-3.0013996887206957,75.24505679034455,0.6153052303959754,2.316819485387311,3,-1.6399974822997905,-4.274997711181612,-7.754998207092271,-0.8649959564208842,2.4300003051757812,2,0.05331161512500948,2.208803185914871,67.30999755859375,-1.7517734333995272,66.94000244140625,1.9466756184896212,66.48000335693361,0.05331161512500948
4956,2016-03-24,66.04000091552734,67.01000213623047,65.80000305175781,66.84999847412111,3009952.0,-0.019304952376895113,1.1415820460192287,4.263090266623273,62.10527900844582,70.88142153476936,-0.36599195156088626,-2.3754519344580984,-4.893862165625947,2.4351151707444103,12.834212298241068,1.5399932861327983,2.6208501641341755,1.8050006866455135,-2.353377309647186,5.963378682938206,-0.27418831150083633,3.8841896847918633,-1.5409481933593838,43.382438188842436,-27.361144457573253,2.0791889981463476,3,0.26999664306640625,-2.975002288818345,-6.455002784729004,0.2149982452392578,2.0699996948242188,3,0.06496064288392023,-1.3969505660905333,67.33999633789061,2.208803185914871,67.30999755859375,-1.7517734333995272,66.94000244140625,0.06496064288392023
4957,2016-03-29,65.93000030517578,66.87000274658203,65.62000274658203,66.66999816894531,2004259.0,-0.0016656663965263219,1.1929689539093713,0.9135803631979343,60.55209545242236,69.99205751105893,-0.019786113532290983,-1.9752946472249135,-4.749674216913654,2.409845827047093,12.6629851479198,1.25,2.558990738280677,1.446500015258792,-2.4750962780437646,5.3680963085613485,-0.5142981313924935,3.40729816191007,-1.276909752929697,11.35523969750655,-53.52698561867659,1.9607981466512796,3,0.37999725341796875,-2.8650016784667827,-6.600001335144043,-1.0650005340576172,1.3600006103515625,1,0.07037766370652032,1.1415820460192287,66.04000091552734,-1.3969505660905333,67.33999633789061,2.208803185914871,67.30999755859375,0.07037766370652032
4958,2016-03-30,67.12000274658203,67.61000061035156,66.37000274658203,66.40000152587889,2337101.0,0.018049483329258154,-2.1794866778825464,-0.9729774313610453,63.95445455248064,68.78475687552977,-1.0681525604272082,-2.7602296110011793,-5.85807382448418,1.0898005392518542,12.246842134700275,1.6800003051757812,2.826450627259966,2.2895023345947294,-1.2370200155045126,5.816024684693971,0.5262411595451084,4.05276350964435,-2.319035877460948,54.94514093442036,-9.257528868030981,1.7632611750496217,3,-0.8100051879882812,-4.055004119873033,-7.832502365112305,-2.255002975463867,0.7999954223632812,2,0.07166265437673403,1.1929689539093713,65.93000030517578,1.1415820460192287,66.04000091552734,-1.3969505660905333,67.33999633789061,0.07166265437673403
4959,2016-03-31,66.30000305175781,66.80999755859375,65.95999908447266,66.80999755859375,2594924.0,-0.012216919863966669,2.333363252849834,-0.708324503030546,57.83134560491608,67.06570140436814,-0.04431176866130215,-1.6939287676619017,-4.976567611734396,1.7773414066105886,12.778131628532604,1.160003662109375,2.867879070710515,1.258002471923831,-2.07341533391903,4.589420277766692,-0.4077064309976066,2.9237113748452614,-1.357074918436723,24.9084750688881,-35.212967089256274,1.665708902921431,3,0.0099945068359375,-3.235004425048814,-6.997503280639648,-1.9550037384033203,2.0999984741210795,3,0.09713415558946914,-2.1794866778825464,67.12000274658203,1.1929689539093713,65.93000030517578,1.1415820460192287,66.04000091552734,0.09713415558946914
4960,2016-04-01,65.12000274658203,65.76000213623047,64.33999633789061,65.44999694824219,3568533.0,-0.017797892169848062,1.9894714862792322,0.6470544236005146,62.937077161264675,66.57493700754435,1.237619238055089,-0.30344861528813283,-3.7136545715564893,2.7955998604928993,13.407273026329436,1.9600067138672017,2.6480730409568167,-0.065497970581049,-3.126839546052352,2.995843604890254,-1.5961687583166935,1.4651728171546026,3.2299957275390767,23.853375827683564,-40.687343348416505,1.5306707877356505,4,1.1899948120117188,-2.0550041198730327,-5.817502975463867,-0.7750034332275391,3.659996032714858,4,0.1079545221558802,2.333363252849834,66.30000305175781,-2.1794866778825464,67.12000274658203,1.1929689539093713,65.93000030517578,0.1079545221558802
4961,2016-04-04,64.98000335693361,65.69999694824219,64.63999938964844,64.88999938964844,2016341.0,-0.002149867686480844,-2.59318790167199,-0.27274408711538767,53.05466264235618,64.07803880558747,1.5360118624394374,-0.00044095430142476744,-3.535470461712123,2.7820992344147015,14.207822664397668,1.05999755859375,2.3797183942081332,-0.3089975357055579,-3.1804976893377557,2.56250261792664,-1.7447476125216639,1.126752541110541,3.289795074462887,19.572054520936096,-43.734240653330346,1.4357500768160991,4,1.3649940490722514,-1.6750049591064524,-5.462503433227553,-0.7350025177002095,4.019996643066392,0,0.07371488209721178,1.9894714862792322,65.12000274658203,2.333363252849834,66.30000305175781,-2.1794866778825464,67.12000274658203,0.07371488209721178
4962,2016-04-05,63.040000915527344,63.90999984741211,62.79999923706055,63.9000015258789,3781976.0,-0.029855376133945066,1.522736533643134,-9.555141137575763,37.91749012413129,60.25565120664371,3.2818562489178618,2.0244543854932147,-1.6251392487732588,4.564224847393689,15.037043109119608,2.180004119873061,2.07933609197012,-2.237000083923334,-5.1456159180625605,0.6716157502158921,-3.6913080009929473,-0.782692166853721,5.151201473999038,4.989638460385451,-53.82479589601049,1.4543079170696116,4,2.5349979400634766,0.3549976348876953,-3.2950010299682617,1.2049999237060547,5.3700027465820455,1,0.08042512089455611,-2.59318790167199,64.98000335693361,1.9894714862792322,65.12000274658203,2.333363252849834,66.30000305175781,0.08042512089455611
4963,2016-04-06,63.02000045776367,63.349998474121094,62.16999816894531,63.1500015258789,2828802.0,-0.00031726614012062004,3.452873645949545,0.1511639254094073,39.91726803035825,56.60281599571538,3.003140415483358,2.110111565863434,-1.5950344565242034,4.421276291686667,15.66801059797715,1.1800003051757812,1.9194115798862583,-2.2300004959106445,-5.214754828210914,0.7547538363896322,-3.7223776620607794,-0.7376233297605097,4.955553805664081,18.319017254930333,-37.74373520816043,1.4923771661501382,4,2.2399978637695312,0.3749980926513672,-3.2475013732910156,1.2250003814697266,3.950000762939439,2,0.06775627462309286,1.522736533643134,63.040000915527344,-2.59318790167199,64.98000335693361,1.9894714862792322,65.12000274658203,0.06775627462309286
4964,2016-04-07,62.0099983215332,63.599998474121094,61.58000183105469,63.20000076293945,3048641.0,-0.016026691984989405,1.0301495592965615,9.153789723877374,34.10626085668126,52.48621482589517,3.5562533930379914,3.1492633556691345,-0.5993511870167723,5.28491243940843,16.68719553370278,2.0199966430664062,1.466201559872772,-3.1560026168823185,-6.408191912200138,0.09618667843549389,-4.782097264541221,-1.5299079692234088,5.6172225762256005,10.286996628829984,-41.5079523369253,1.6260946476589073,4,2.585002899169922,2.230001449584961,-2.3124990463256836,2.2350025177001953,5.720005035400405,3,0.09530720863380249,3.452873645949545,63.02000045776367,1.522736533643134,63.040000915527344,-2.59318790167199,64.98000335693361,0.09530720863380249
4965,2016-04-08,63.09000015258789,63.540000915527344,62.06999969482422,62.06999969482422,2864003.0,0.017416575718236293,-1.8823540411463535,-0.8571414833051239,41.419588211524065,50.18780473734831,2.0226990478359,2.0764882710552683,-1.6449885078963788,4.073078811848319,17.6842205517944,1.5300025939941406,1.0623173272777535,-2.0130008697509822,-5.378586193435808,1.3525844539338365,-3.695793531593395,-0.3302082079085693,4.053443219834577,36.65048813368493,-13.546161596570386,1.68279266184241,4,1.5050010681152344,1.875,-3.5325002670288086,1.1550006866455078,4.600002288818359,4,0.08416549945234375,1.0301495592965615,62.0099983215332,3.452873645949545,63.02000045776367,1.522736533643134,63.040000915527344,0.08416549945234375
4966,2016-04-11,64.11000061035156,64.58999633789061,62.54999923706055,63.09000015258789,2742899.0,0.01616738715005117,1.0606115485615024,1.0,38.8940808186834,47.78135866693287,0.7824169240214474,1.2754609741915601,-2.608392087558066,2.9228056308059536,17.79129681084178,2.039997100830064,0.6111457531798976,-1.0905004501342717,-4.200372692088806,2.0193717918202623,-2.6454365711115457,0.4644356708429953,2.5883674387614803,84.05326898607483,38.49758832035043,1.5549361209772672,4,0.4850006103515625,0.8549995422363281,-4.1675004959106445,0.13500022888183594,3.5400009155273295,0,0.07284352089354496,-1.8823540411463535,63.09000015258789,1.0301495592965615,62.0099983215332,3.452873645949545,63.02000045776367,0.07284352089354496
4967,2016-04-12,64.83000183105469,64.94000244140625,63.77000045776367,64.47000122070311,2163643.0,0.011230716172959676,3.034476861961011,0.3529416164585553,40.34766444904671,45.15838198877354,-0.12295863073426005,0.6203436224166126,-3.276770014158643,2.041226215861087,17.83116612623134,1.1700019836425781,0.1803438520914682,-0.3914991378784123,-3.4845223254699675,2.701524049713136,-1.9380107316741828,1.1550124559173653,1.4588969206136824,96.72617290566346,52.97207657490112,1.5465115937957745,4,-0.6350021362304688,0.13499832153320312,-4.752503395080566,-0.8300037384033203,1.720001220703125,1,0.06432204305364997,1.0606115485615024,64.11000061035156,-1.8823540411463535,63.09000015258789,1.0301495592965615,62.0099983215332,0.06432204305364997
4968,2016-04-13,66.91999816894531,66.93000030517578,65.62000274658203,65.62000274658203,3581517.0,0.032238103946643504,-1.015387956078008,3.6110922731317188,48.458500622112204,44.116954768462,-2.5080582934280358,-1.4311934749356112,-5.268515734398591,-0.19983546326579926,17.538001262765093,2.0999984741210938,-0.021562666317393564,1.6274972915649357,-1.5563029988296648,4.811297581959536,0.035597146367635446,3.219397436762236,-5.339996337890625,99.81304412928618,59.18519059792017,1.5919001451972985,4,-2.664997100830078,-1.9549980163574219,-6.732499122619629,-2.9200000762939453,0.37000274658203125,2,0.02226547420701408,3.034476861961011,64.83000183105469,1.0606115485615024,64.11000061035156,-1.8823540411463535,63.09000015258789,0.02226547420701408
4969,2016-04-14,68.16999816894531,68.58000183105469,66.94000244140625,67.08999633789061,4276301.0,0.018679020236137323,-1.376828580590232,0.8307735646417509,52.992075222404836,43.011954553033135,-3.872096277380308,-2.5604408646641446,-6.354390312709299,-1.6106539144147405,17.818245538457695,1.660003662109375,-0.16918183608169102,2.7174974441528263,-0.7103378704528467,6.145332758758492,1.003579786849997,4.431415101455663,-6.482996368408202,93.70194274088546,55.07961122516589,1.7139176573028343,4,-3.089996337890625,-3.089996337890625,-7.922499656677246,-4.170000076293945,-0.9399948120117045,3,-0.01760300690148553,-1.015387956078008,66.91999816894531,3.034476861961011,64.83000183105469,1.0606115485615024,64.11000061035156,-0.01760300690148553
4970,2016-04-15,68.26000213623047,68.59999847412111,67.91000366210939,68.08999633789061,2672741.0,0.0013202870720649962,-1.6037974865764997,0.157412509360132,58.76776951294254,43.64674420532051,-3.877624265116225,-2.547953941260829,-6.272937675868462,-1.8681741025374947,17.827790111447346,0.6899948120117188,-0.4822048957795886,2.659501457214361,-0.989102887065556,6.308105801494278,0.8351992850744097,4.48380362935432,-6.297280334472653,94.38022511130383,54.0318409898813,1.8243021721399568,4,-3.170001983642578,-3.170001983642578,-7.342504501342773,-4.260004043579102,0.8499984741210938,4,-0.0077644119939978,-1.376828580590232,68.16999816894531,-1.015387956078008,66.91999816894531,3.034476861961011,64.83000183105469,-0.0077644119939978
4971,2016-04-18,68.47000122070311,68.65000152587889,66.55999755859375,67.0,3173385.0,0.003076458803114912,1.2841550558237853,8.646771081092403,59.952974026595186,46.09513130559427,-3.9565822931687507,-2.6189342015180017,-6.321946293378488,-2.2474463323101617,17.335860792783762,2.090003967285142,-0.6517534219666175,2.696000480651847,-1.1566780615377041,6.548679022841398,0.7696612095570714,4.6223397517466225,-6.109042818603498,96.31146996356495,50.135368785609614,1.9263392710947764,4,-3.354999542236314,-3.354999542236314,-7.432502746582017,-4.470003128051744,1.290000915527358,0,-0.011391832414061831,-1.6037974865764997,68.26000213623047,-1.376828580590232,68.16999816894531,-1.015387956078008,66.91999816894531,-0.011391832414061831
4972,2016-04-19,69.98999786376953,70.54000091552734,68.76000213623047,68.91999816894531,3957742.0,0.022199454008580144,-1.5611645049920686,0.7278903444123884,60.96254487149224,48.4334953990536,-4.90260740455912,-4.07122173641001,-7.662227345647835,-3.909956262223318,17.226990090946103,2.069999694824233,-0.7602986827032936,4.040497398376459,-0.2432556472387546,8.324250443991666,1.8986208755688523,6.182373921184066,-7.125916011767579,88.82107202337201,41.94675472075355,2.1418765228076033,4,-3.9299964904785156,-3.9299964904785156,-8.22249984741211,-5.989999771118164,0.06000518798828125,1,-0.03343329631821501,1.2841550558237853,68.47000122070311,-1.6037974865764997,68.26000213623047,-1.376828580590232,68.16999816894531,-0.03343329631821501
4973,2016-04-20,71.0999984741211,71.33000183105469,69.62000274658203,69.91999816894531,2806527.0,0.015859417691540756,1.085355812038575,1.102804338060707,67.93719607878914,52.19248820151003,-5.303664580189775,-5.115880112053176,-8.52561751377393,-5.181093816768055,16.690581285831268,1.7099990844726562,-0.6717627045107832,4.942498207092285,0.09001489355064507,9.794981520633925,2.516256550321472,7.368739863863105,-7.468324715766599,95.17813100794288,43.64467993653087,2.4262416567708183,4,-4.399997711181641,-4.644996643066406,-8.90999984741211,-7.100000381469727,-1.1800003051757812,2,-0.06399431111126375,-1.5611645049920686,69.98999786376953,1.2841550558237853,68.47000122070311,-1.6037974865764997,68.26000213623047,-0.06399431111126375
4974,2016-04-21,71.05999755859375,71.44000244140625,70.5,71.19999694824219,3577936.0,-0.0005626007930492616,2.0322151945463047,-0.11864351986551579,74.26467379989802,55.84194215577381,-4.296769912050621,-5.038879893722765,-8.220201756049008,-5.3139980189522475,16.139839964951925,0.94000244140625,-0.218052108090518,4.714997291564941,-0.5933759878709708,10.023370571000854,2.0608106518469924,7.3691839312828975,-6.504524431515236,92.21302248793056,35.6424338068381,2.654186639717955,4,-4.064996719360352,-4.549995422363281,-8.494998931884766,-7.214998245239258,-0.9799957275390625,3,-0.053053711970054485,1.085355812038575,71.0999984741211,-1.5611645049920686,69.98999786376953,1.2841550558237853,68.47000122070311,-0.053053711970054485
4975,2016-04-22,70.93000030517578,71.3499984741211,70.63999938964844,71.0,2105556.0,-0.0018294013211973548,-1.1846074392290808,0.5,74.32541011883254,59.778756522457044,-3.2829537364602857,-4.876140701282338,-7.8356573749809115,-5.3476014000728185,15.132649473312924,0.7099990844726562,0.25251265139016255,4.4054998397827205,-1.274330205769715,10.085329885335156,1.5655848170064957,7.245414862558938,-5.410693074091384,89.54914700953049,27.12951104884832,2.8399150227762195,4,-3.3249988555908203,-4.4199981689453125,-8.365001678466797,-8.270002365112305,-1.5,4,-0.052164062206724426,2.0322151945463047,71.05999755859375,1.085355812038575,71.0999984741211,-1.5611645049920686,69.98999786376953,-0.052164062206724426
4976,2016-04-25,70.33000183105469,71.5,69.87000274658203,71.44999694824219,2680415.0,-0.008459022579156983,1.672123971283488,16.0,83.47108045964127,64.57024719030088,-1.9085680521346973,-4.1510959872412485,-6.945439613990246,-4.923698302094834,14.596276738415453,1.6299972534179688,0.9275278665594726,3.591001319885251,-2.330664961130836,9.512667600901338,0.6301681793772076,6.5518344603932945,-3.9817972705252345,57.299303608372284,-11.873235798320124,2.9608331405080435,4,-1.7700004577636719,-3.7900009155273438,-7.765003204345703,-8.34000205993653,-0.779998779296875,0,-0.01734681059206833,-1.1846074392290808,70.93000030517578,2.0322151945463047,71.05999755859375,1.085355812038575,71.0999984741211,-0.01734681059206833
4977,2016-04-26,70.56999969482422,71.69999694824219,70.09999847412111,71.29000091552734,2670131.0,0.0034124535407527024,1.077929155313333,0.6428610354223433,83.97840420626291,68.51690314409541,-1.3954698332974544,-4.243204628314942,-6.923519237220049,-5.315115302554943,14.187644593643645,1.5999984741210795,1.507396612684147,3.598999214172366,-2.5484815454602767,9.746479973805009,0.5252588343560376,6.6727395939886875,-3.3975078639794845,45.67305752506153,-28.69564581756554,3.073740379816323,4,-1.44000244140625,-3.9300003051757812,-8.005001068115234,-9.114999771118171,-1.029998779296875,1,-0.011477930595104713,1.672123971283488,70.33000183105469,-1.1846074392290808,70.93000030517578,2.0322151945463047,71.05999755859375,-0.011477930595104713
4978,2016-04-27,71.93000030517578,72.06999969482422,70.45999908447266,70.5999984741211,3641968.0,0.019271653907224184,1.0,-1.8472216335353706,93.28100383167525,72.99345076734767,-2.201585590001102,-5.506707629334613,-8.041662717015,-6.81058368450681,13.484663420174597,1.6100006103515625,2.1345985800253686,4.718499946594235,-1.8175924364166036,11.254592329605074,1.450453755088816,7.986546138099655,-3.9425575531995065,93.63638255224409,10.700692903311975,3.2680461915054204,4,-2.615001678466797,-5.104999542236328,-8.932498931884759,-10.684999465942376,-3.5800018310546733,2,-0.026136483323255244,1.077929155313333,70.56999969482422,1.672123971283488,70.33000183105469,-1.1846074392290808,70.93000030517578,-0.026136483323255244
4979,2016-04-28,72.73999786376953,73.05999755859375,70.66000366210938,71.61000061035156,3833246.0,0.011260914154833657,1.71186265339638,0.8496208253502059,93.1188805848798,76.81024088645181,-2.564880703916913,-6.123451836162758,-8.570581118544666,-7.70002269629363,13.191901891895016,2.399993896484375,2.775011332872083,5.206497764587397,-1.7608270705500928,12.173822599724886,1.722835347018659,8.690160182156134,-3.936043723223662,89.96864528997726,1.1295191662487412,3.483662417568743,4,-2.9300003051757812,-5.4199981689453125,-8.904999732971191,-10.885000228881836,-3.9099960327148438,3,-0.038768212505389865,1.0,71.93000030517578,1.077929155313333,70.56999969482422,1.672123971283488,70.33000183105469,-0.038768212505389865
4980,2016-04-29,72.1500015258789,74.54000091552734,71.73999786376953,74.5,6853046.0,-0.00811103045391337,1.3045289712877348,-2.0796497221678334,87.36064461371889,79.85553761835446,-1.525479692916008,-5.248895200839371,-7.74989016918704,-7.185561836883522,14.15853841782485,2.8000030517578125,3.1913991902157193,4.265001487731936,-2.8962722120020032,11.426275187465876,0.6843646378649737,7.845638337598899,-2.4948387017234666,48.82226281068965,-38.944179137604266,3.5806368498669685,4,-0.5,-4.090000152587891,-8.315003395080566,-10.295003890991211,-1.4599990844726562,4,-0.028690223853727104,1.71186265339638,72.73999786376953,1.0,71.93000030517578,1.077929155313333,70.56999969482422,-0.028690223853727104
4981,2016-05-02,69.76999664306639,70.9000015258789,69.43000030517578,69.62999725341797,3989879.0,-0.032986899965052,-4.4445166577185,-0.05957424704319583,69.88727284566183,80.84717405992886,1.1826951449356784,-2.626287586740915,-5.177564303813369,-4.90096808425001,14.65899977624884,2.720001220703125,3.413403513251339,1.645496940612773,-5.42654213793665,8.717536019162203,-1.8905225986619456,5.181516479887492,4.770004272460952,6.653547891987814,-76.67567570633621,3.5360195392747142,5,2.2150039672851705,-1.7099952697753764,-5.38749790191649,-7.5899982452392365,0.45000457763671875,0,-0.004873102397151996,1.3045289712877348,72.1500015258789,1.71186265339638,72.73999786376953,1.0,71.93000030517578,-0.004873102397151996
4982,2016-05-03,68.11000061035156,69.73999786376953,67.83999633789061,69.73999786376953,3396628.0,-0.02379240522551751,1.3312941440788015,-11.642888283379929,54.962482946794,79.40553926748495,2.847403790564016,-0.5976252989327122,-3.329932895414572,-3.3232134709942898,15.259629643384741,1.9300003051757812,3.520610171957543,-0.2679990768432674,-6.923872413894998,6.387874260208463,-3.5959357453691325,3.0599375916825977,6.430000305175781,4.029911760988517,-74.02457964514431,3.327936668525867,5,3.079998016357422,-0.049999237060546875,-3.4225025177001953,-5.930002212524407,1.44000244140625,1,0.02114230551317009,-4.4445166577185,69.76999664306639,1.3045289712877348,72.1500015258789,1.71186265339638,72.73999786376953,0.02114230551317009
4983,2016-05-04,67.29000091552734,68.47000122070311,67.16999816894531,67.66999816894531,2633418.0,-0.012039343524827273,-3.193539654217637,0.2331275421606669,46.193780190088255,76.28655108861719,3.4309176501022307,0.58886572662351,-2.367610286219673,-2.5833942218174286,15.452436294122645,1.3000030517577983,3.584232408766141,-1.3014987945556697,-7.491338131196315,4.8883405420849755,-4.396418462875985,1.7934208737646458,6.981999816894529,1.628259183996704,-71.37160877804979,3.094919668320322,5,3.5649986267089844,0.7700004577636719,-2.6025028228759766,-5.110002517700188,0.4799957275390483,2,0.033437360222725365,1.3312941440788015,68.11000061035156,-4.4445166577185,69.76999664306639,1.3045289712877348,72.1500015258789,0.033437360222725365
4984,2016-05-05,67.91999816894531,68.47000122070311,67.23999786376953,67.52999877929689,2006366.0,0.009362420045272879,-1.5360862041843344,-1.0263216013812946,48.5950229796421,73.4276191842627,2.5799836427584637,0.447264109723605,-2.7998964732256724,-3.2872097330983223,15.360326657569361,1.2300033569335795,3.5314614319043045,-0.9670015335082951,-6.344936496145948,4.410933429129365,-3.6559690148271216,1.7219659478105314,5.925882409667963,10.176386980965859,-57.63555532090717,2.68896748131883,5,2.9350013732910156,0.14000320434570312,-3.2325000762939453,-5.739999771118157,-1.0499954223632812,3,0.006330982284572517,-3.193539654217637,67.29000091552734,1.3312941440788015,68.11000061035156,-4.4445166577185,69.76999664306639,0.006330982284572517
4985,2016-05-06,68.40000152587889,68.88999938964844,67.16999816894531,67.69999694824219,3099137.0,0.00706718742452872,1.0476201288822484,1.7948863414061873,49.71705834426552,69.67717228255428,1.9035360628345614,0.4063010657031185,-3.014506475525664,-3.812803455165053,15.336252340761774,1.720001220703125,3.276071871849524,-0.7524982452392663,-5.400135650922209,3.8951391604436765,-3.076316948080745,1.5713204576022122,5.045326108154299,32.97593163414082,-29.940891195303323,2.3238187028414736,5,2.454998016357436,-0.3400001525878764,-3.712503433227525,-6.2200031280517365,-1.9400024414062358,4,0.006286554028995361,-1.5360862041843344,67.91999816894531,-3.193539654217637,67.29000091552734,1.3312941440788015,68.11000061035156,0.006286554028995361
4986,2016-05-09,68.77999877929689,69.91999816894531,68.12999725341797,68.80000305175781,2811940.0,0.005555515276914447,-1.7121075507467518,-0.02857734520602708,44.61264306828357,65.3031988227788,1.4310377396824236,0.4154050413655881,-3.155329374163614,-4.223072198566527,16.140673965696386,1.7900009155273438,2.941708546874537,-0.6060009002685405,-4.611892586733433,3.3998907861963517,-2.6089467435009936,1.3969449429639127,4.288809086831023,58.54547674005733,-1.049414631673244,2.002945843232449,5,2.075000762939439,-0.7199974060058736,-4.092500686645522,-6.600000381469734,-0.7999954223632812,0,0.027769754230997146,1.0476201288822484,68.40000152587889,-1.5360862041843344,67.91999816894531,-3.193539654217637,67.29000091552734,0.027769754230997146
4987,2016-05-10,69.0,69.56999969482422,68.55000305175781,69.29000091552734,2434164.0,0.00319862205012611,1.399996409690246,14.496948893984364,39.84525741118276,59.3658936649463,1.078307247620046,0.5521359414073999,-3.185729684704114,-4.504945933044496,17.197707071780417,1.0199966430664062,2.5999503731899694,-0.5944995880126953,-3.989433401430375,2.8004342254049845,-2.2919664947215352,1.1029673186961446,3.7148792842969556,66.54552112926136,10.978613574193645,1.6974669067088428,5,1.8549995422363281,-0.9399986267089844,-4.175002098083496,-6.8200016021728445,-1.1600036621093892,1,0.01768117711163919,-1.7121075507467518,68.77999877929689,1.0476201288822484,68.40000152587889,-1.5360862041843344,67.91999816894531,0.01768117711163919
4988,2016-05-11,68.41000366210939,69.19000244140625,68.15000152587889,69.0,2340710.0,-0.008550671563632095,1.1443290860469069,2.0344637078739876,37.83288448981771,53.2230052099394,1.2476908199184038,1.3275472819637741,-2.383933546499563,-3.983595436877266,17.366518547459204,1.040000915527358,2.1840217534784614,-1.258996200561512,-4.4670633683669365,1.9490709672439124,-2.863029784464217,0.34503738334119305,3.9721827552664735,45.091108842330065,-5.599054384339134,1.6040335839027107,5,2.444995880126939,-0.3500022888183736,-3.9250049591064595,-6.230005264282234,-0.9000015258789205,2,0.016664220561646292,1.399996409690246,69.0,-1.7121075507467518,68.77999877929689,1.0476201288822484,68.40000152587889,0.016664220561646292
4989,2016-05-12,66.97000122070311,68.55999755859375,66.41999816894531,67.87999725341797,4583297.0,-0.021049588719783352,-1.1293503634396767,1.5423757306161063,33.77048134642668,47.268542624684706,1.9926994187760982,2.8174938437118016,-0.8054270570940929,-2.6398311164568042,16.73267082898703,2.1399993896484375,1.6720760008113729,-2.6389987945556754,-6.006057138515175,0.7280595494038238,-4.322527966535418,-0.9554696225759329,5.099453901766921,15.714372907365664,-28.818626501220415,1.6835291719797483,5,1.6899986267089986,1.0900001525879048,-2.6425027847289897,-4.790002822875955,2.7399978637695455,3,0.011945578733481899,1.1443290860469069,68.41000366210939,1.399996409690246,69.0,-1.7121075507467518,68.77999877929689,0.011945578733481899
4990,2016-05-13,67.73000335693361,68.38999938964844,65.83999633789061,66.20999908447266,2879792.0,0.011348396630991076,-1.256630117748715,-1.6703416474533537,39.48220084701151,43.890201291501334,0.6032206816339709,2.124683285427352,-1.4210410363051693,-3.474107197567136,16.15587469889833,2.5500030517578267,0.8877939402872244,-1.8524967193603317,-5.272189756193981,1.567196317473318,-3.5623432377771564,-0.1426502009435069,3.8874952092544532,46.32368065762413,3.2648538217540377,1.7098465184168279,5,0.1499938964843608,0.5749969482421733,-3.3125028610229634,-5.550004959106452,2.079994201660142,4,-0.012697483651660568,-1.1293503634396767,66.97000122070311,1.1443290860469069,68.41000366210939,1.399996409690246,69.0,-0.012697483651660568
4991,2016-05-17,67.69000244140625,69.09999847412111,67.20999908447266,68.84999847412111,2831515.0,-0.0005905937331281974,1.277113140514458,-0.7631531395874137,38.15790216678646,42.023025649278274,0.35441701212509713,2.216914852989305,-1.255416829883913,-3.4890885269535232,16.2382748647125,1.8899993896484517,0.00035449687571542654,-1.8534976959228544,-5.343676424686123,1.6366810328404142,-3.5985870603044816,-0.1084083315412272,3.349745901952062,49.59797422371511,6.586044397841505,1.7450893643816319,5,0.18999481201171875,0.8549976348876953,-2.910001754760742,-5.5100040435790945,2.8299942016601562,1,-0.01817112295125578,-1.256630117748715,67.73000335693361,-1.1293503634396767,66.97000122070311,1.1443290860469069,68.41000366210939,-0.01817112295125578
4992,2016-05-18,67.65000152587889,67.68000030517578,66.91999816894531,66.98999786376953,2411717.0,-0.000590942740207212,1.1111134658585173,-0.56897062015349,30.258301544178778,40.25241691084389,0.36018204934023856,2.1846275850607952,-1.0995953538445207,-3.5054993508892807,15.57009940520924,0.7700042724609375,-0.8061371343815722,-1.7764987945556783,-5.359311524731126,1.8063139356197695,-3.567905159643402,0.014907570532045611,2.8697716169326526,54.029907172073045,16.70196057582669,1.7914063650877217,5,0.2299957275390767,1.5049991607666158,-2.8700008392333842,-5.4700031280517365,4.220001220703139,2,0.004878075737049015,1.277113140514458,67.69000244140625,-1.256630117748715,67.73000335693361,-1.1293503634396767,66.97000122070311,0.004878075737049015
4993,2016-05-19,66.55000305175781,67.04000091552734,65.84999847412111,66.75,2850832.0,-0.016260139679380226,2.0512930865839456,-0.3030239977805586,22.192289579807536,37.31877986641783,1.5021389246947905,3.0844136183957573,0.096802869939836,-2.5001773536940988,14.750238257777776,1.800003051757784,-1.3166024821001088,-2.6489974975585966,-6.359923501495274,1.0619285063780808,-4.504460499526928,-0.793534495590265,3.5017924105616345,21.77933277946174,-8.522686058960318,1.855463001968337,5,1.3299942016601562,3.529998779296875,-1.9700031280517578,-4.370004653930657,0.5199966430664062,3,0.01938382008982842,1.1111134658585173,67.65000152587889,1.277113140514458,67.69000244140625,-1.256630117748715,67.73000335693361,0.01938382008982842
4994,2016-05-20,67.29000091552734,67.91999816894531,66.94999694824219,67.26000213623047,2512107.0,0.011119426443812586,-1.9845771027488908,-0.14999618524452582,28.457441771751334,34.95660024724959,0.7413375851743922,2.1581447526881306,-0.5403996915250815,-3.3315098172048465,13.665879817364521,1.3699951171875,-1.4752581177158675,-1.7204998016357393,-5.416370672033878,1.9753710687623993,-3.568435236834816,0.1274356335633371,2.3406146343492225,44.478638879462714,15.836910842286933,1.8479354351990707,5,0.589996337890625,2.8999977111816406,-2.6800003051757812,-5.110002517700188,-2.0999984741210938,4,0.0032694489182620856,2.0512930865839456,66.55000305175781,1.1111134658585173,67.65000152587889,1.277113140514458,67.69000244140625,0.0032694489182620856
4995,2016-05-23,67.23000335693361,67.98000335693361,66.45999908447266,67.43000030517578,2255746.0,-0.0008916266574146015,1.3384626219232778,-6.666836215665854,35.82591680546068,33.980297329158155,0.6905346471790352,2.030858357832429,-0.39746161405464875,-3.3539040226876295,12.609310356646272,1.5200042724609517,-1.4484910011425427,-1.5954975128173743,-5.25706563794958,2.0660706123148316,-3.4262815753834843,0.23528654974873575,2.02155027174436,42.46168870192308,10.582610421097186,1.8307840625661036,5,0.4749946594238139,2.9599952697753764,-2.1500015258789205,-4.935003280639663,-1.420005798339858,0,0.03688822852458307,-1.9845771027488908,67.29000091552734,2.0512930865839456,66.55000305175781,1.1111134658585173,67.65000152587889,0.03688822852458307
4996,2016-05-24,69.11000061035156,69.30000305175781,66.44999694824219,66.83000183105469,2671479.0,0.027963664428763746,1.1428587818225624,-11.400167849241674,55.44662743924735,35.713782887832,-1.2714339322335633,0.057735466317410555,-2.1003615594948855,-5.325517640665055,11.79287820929631,2.850006103515625,-1.4536956362014593,0.34549980163573935,-3.250598440745904,3.9415980440173826,-1.4525493195550752,2.143548922826554,-3.2700042724609517,94.49269016517063,56.64989633292646,1.7980491211908203,5,-1.5400009155273438,1.0799980163574219,-4.020000457763672,-6.805002212524407,-1.5800018310546733,1,0.010128735958039314,1.3384626219232778,67.23000335693361,-1.9845771027488908,67.29000091552734,2.0512930865839456,66.55000305175781,0.010128735958039314
4997,2016-05-25,69.76000213623047,70.0,69.37999725341797,69.93000030517578,2357870.0,0.00940531790100363,3.000049222287852,-0.07456064033408735,63.70700736181977,38.588685429165565,-2.014095549647436,-0.6915147730070004,-2.6345967854761767,-6.051512265481946,10.968068820262914,0.8899993896484375,-1.4945803727057836,1.036001205444336,-2.4920823377001966,4.5640847485888685,-0.7280405661279303,2.800042977016602,-3.85080566406252,94.21692107164456,49.653707168778396,1.7640417715722665,5,-1.8400039672851562,0.4299964904785156,-4.645000457763672,-7.430002212524421,-1.1200027465820312,2,0.010894416335478052,1.1428587818225624,69.11000061035156,1.3384626219232778,67.23000335693361,-1.9845771027488908,67.29000091552734,0.010894416335478052
4998,2016-05-26,70.05000305175781,70.62000274658203,69.75,69.80000305175781,2062760.0,0.004157123088399883,-3.9713575725869736,-1.4706040750381473,62.28376777772494,41.75682836597649,-2.2875592937180045,-1.1906259237023846,-2.838213930746676,-6.366454598477716,10.038115521035254,0.8700027465820312,-1.486605600311691,1.4200019836425781,-1.8382879849654472,4.6782919522506035,-0.20914300066142744,3.0491469679465837,-3.977174438476581,86.33096157681253,35.872344478281484,1.6291449843040107,5,-1.8200035095214844,0.13999557495117188,-3.990001678466797,-6.775003433227539,-0.5900039672851562,3,0.025981436338831765,3.000049222287852,69.76000213623047,1.1428587818225624,69.11000061035156,1.3384626219232778,67.23000335693361,0.025981436338831765
4999,2016-05-27,69.91999816894531,70.16999816894531,69.65000152587889,69.73000335693361,1893234.0,-0.001855886897198844,-1.9714223433240905,0.7599792480468182,59.13459554579062,43.94042777695194,-1.89429652315782,-1.3520404981399707,-2.604468840732366,-6.256332720902151,8.606168434222635,0.5199966430664205,-1.4436298677224926,1.430997085571292,-1.2758189956614245,4.137813166804008,0.07758904495493368,2.78440512618765,-3.5743391076660345,83.21334282279886,29.281572051979737,1.3534080406163576,5,-1.68499755859375,0.2700004577636719,-3.342496871948242,-6.249998092651367,-1.0499954223632812,4,-0.04076084880944564,-3.9713575725869736,70.05000305175781,3.000049222287852,69.76000213623047,1.1428587818225624,69.11000061035156,-0.04076084880944564
5000,2016-05-30,70.08000183105469,70.12999725341797,69.70999908447266,69.98999786376953,907164.0,0.0022883819550847395,3.4211540778219494,0.47371802594068513,58.02470414925711,46.14785021944868,-1.8840220370506842,-1.7655978594384578,-2.667372713755711,-6.417607702350644,6.523144571157459,0.4199981689453125,-1.3153464879518992,1.6945007324218722,-0.5399975565372159,3.9289990213809602,0.5772515879423281,2.811749876901416,-3.477882148657244,87.05035576347811,32.3099851565509,1.1172491444795425,5,-1.845001220703125,0.10999679565429688,-3.327500343322754,-6.355001449584961,-2.4599990844726562,0,-0.06977738672777145,-1.9714223433240905,69.91999816894531,-3.9713575725869736,70.05000305175781,3.000049222287852,69.76000213623047,-0.06977738672777145
5001,2016-05-31,69.43000030517578,70.36000061035156,69.33000183105469,69.97000122070311,2371231.0,-0.00927513568629601,-1.7837885208210902,-5.99974569805867,52.5205157216391,48.62142957249983,-1.0742102195552263,-1.2041093300252754,-1.9161510112929392,-5.746963010470452,5.728254634058095,1.029998779296875,-0.9982959938476057,1.0614990234375057,-1.1334731341793827,3.256471181054394,-0.03598705537093849,2.15898510224595,-2.5868076389272687,7.751814197760863,-43.615920998929155,1.0974860788084473,5,-1.1949996948242188,0.7599983215332031,-2.3724985122680664,-5.704999923706055,-3.3799972534179688,1,-0.05213888420957091,3.4211540778219494,70.08000183105469,-1.9714223433240905,69.91999816894531,-3.9713575725869736,70.05000305175781,-0.05213888420957091
5002,2016-06-01,69.55000305175781,70.0,68.91999816894531,69.5,2153899.0,0.0017283990501881785,1.2736953693441913,-0.09259808700320961,57.071945265333895,52.49694687089165,-1.0016933947212152,-1.2761269851023087,-1.9791644295675184,-5.832801145326599,5.649169303141615,1.0800018310546875,-0.8001101553387855,1.109501647949216,-1.1434721367595415,3.3624754326579733,-0.016985244405162803,2.2359885403035946,-2.480201780689285,37.05901096385921,-14.478799317831395,1.126486892354376,6,-1.0150032043457031,0.6399955749511719,-2.000001907348633,-5.795003890991211,-3.5300064086914205,2,-0.029043913498575602,-1.7837885208210902,69.43000030517578,3.4211540778219494,70.08000183105469,-1.9714223433240905,69.91999816894531,-0.029043913498575602
5003,2016-06-02,69.54000091552734,70.01000213623047,69.34999847412111,69.79000091552734,1868041.0,-0.00014381216091430282,-1.0952334818834053,-4.999694842844065,69.38155991479957,57.044071109008115,-0.5844144352462735,-1.1477641358837047,-1.9259436084219175,-5.781479834595089,5.898470105495029,0.6600036621093608,-0.5658044747060842,0.98699951171875,-1.2487202926354968,3.2227193160729968,-0.13086039045836628,2.1048594138958663,-2.257187555927999,43.05567329292587,-12.475984113084557,1.1178599021771225,6,-1.0050010681152344,0.6499977111816406,-1.6550025939941406,-5.685003280639648,-2.529998779296875,3,-0.0129422133165078,1.2736953693441913,69.55000305175781,-1.7837885208210902,69.43000030517578,3.4211540778219494,70.08000183105469,-0.0129422133165078
5004,2016-06-03,68.34999847412111,69.97000122070311,67.59999847412111,69.59999847412111,2771988.0,-0.01711248814695554,1.3819057331483253,5.0,54.39089229173197,59.10684616303826,0.8624577305220384,0.08021737667517925,-0.7175872121744789,-4.573583683074446,6.4018737468331866,2.370002746582003,-0.25269574923942173,-0.22450294494628054,-2.4427942047370834,1.9937883148445223,-1.333648574841689,0.884642684949128,-0.8669537513028018,27.173892010979827,-28.302967987013872,1.1091456298954048,6,0.18500137329100141,1.8400001525878764,-0.2799987792968892,-3.8799991607666158,0.45999908447264204,4,0.01623995077003282,-1.0952334818834053,69.54000091552734,1.2736953693441913,69.55000305175781,-1.7837885208210902,69.43000030517578,0.01623995077003282
5005,2016-06-06,68.83000183105469,69.15000152587889,68.5,68.51000213623047,1488756.0,0.007022726666414236,-2.823493773140273,-0.255999755859375,57.59998046878979,59.3461076107652,0.7077047141998065,-0.385694450765115,-1.1742476128126782,-5.03224147833987,6.723286363091406,0.8000030517577841,0.3007519463792647,0.23400039672851847,-1.9855046108036163,2.4535054042606532,-0.8757521070375418,1.3437529004945787,-1.2300033569335795,44.565304525941016,-11.173730902408145,1.1097525037660643,6,0.279998779296875,1.3599967956542969,-0.2650032043457031,-3.410003662109375,0.6599960327148438,0,0.0005811552297430023,1.3819057331483253,68.34999847412111,-1.0952334818834053,69.54000091552734,1.2736953693441913,69.55000305175781,0.0005811552297430023
5006,2016-06-07,70.69000244140625,70.95999908447266,69.27999877929689,69.31999969482422,2794688.0,0.02702310854090917,-1.317234484754439,4.281262665999094,66.30899161995873,59.63521697278064,-1.0109112014648218,-2.2084963239734634,-2.946901466222954,-6.854115826569036,6.359083653352685,2.1299972534179688,0.7983677383230088,1.9985008239746094,-0.4106065131250034,4.407608161074222,0.793947155424803,3.2030544925244158,-3.090003967285142,91.96438708271076,34.52165723421545,1.2045536685498082,6,-1.410003662109375,-2.2900047302246094,-0.8350009918212891,-4.530002593994141,-1.25,1,-0.04342905062662705,-2.823493773140273,68.83000183105469,1.3819057331483253,68.34999847412111,-1.0952334818834053,69.54000091552734,-0.04342905062662705
5007,2016-06-08,70.22000122070311,70.58000183105469,69.93000030517578,70.38999938964844,1678327.0,-0.0066487650936596365,1.3636287973366625,-0.12408600593644706,71.11617200079368,60.61659521978827,-0.5238897121089536,-1.731167179252438,-2.389667851917906,-6.314643679930022,5.975198976624381,0.7600021362304688,1.180055652497316,1.467499542236311,-1.0344895992331544,3.9694886837057766,0.21650497150157832,2.718494112971044,-2.3512026977538767,77.97625805514001,15.360481645988564,1.2509945707347294,6,-0.9400024414062358,-1.8200035095214702,-0.19750022888182173,-4.060001373291001,1.7200012207031392,2,-0.059384763549617414,-1.317234484754439,70.69000244140625,-2.823493773140273,68.83000183105469,1.3819057331483253,68.34999847412111,-0.059384763549617414
5008,2016-06-09,69.55000305175781,69.98999786376953,68.94999694824219,69.93000030517578,1758289.0,-0.009541414943008641,3.1600671396963453,2.235302037518887,63.10903373300547,61.05819946281215,0.07568369720951296,-1.0238788918562847,-1.6767873884575835,-5.562078810148897,5.827123493699361,1.2700042724609233,1.2042558351443944,0.7405014038085938,-1.7805044323365706,3.261507239953758,-0.5200015142639955,2.001004321881183,-1.4339084838867109,58.035839982561214,-6.590197788981214,1.2605029180725824,6,-0.2700042724609375,-1.1500053405761719,0.0749969482421875,-3.390003204345703,2.2199935913085938,3,-0.05075494254205071,1.3636287973366625,70.22000122070311,-1.317234484754439,70.69000244140625,-2.823493773140273,68.83000183105469,-0.05075494254205071
5009,2016-06-10,67.76999664306639,69.13999938964844,67.30999755859375,69.13999938964844,3720856.0,-0.025593189512396863,1.6715301638924314,3.6052964442749387,52.61117932129541,60.456696704149735,1.697109067239154,0.8634011800472905,0.15273671024350222,-3.7150855902572033,6.203284566337625,2.2400054931640625,1.0423559779761717,-1.079504776000988,-3.5010438134714406,1.3420342614694647,-2.2902742947362213,0.1312647427342455,3.190002441406264,12.602709374535836,-52.56212393575282,1.2107695187352299,6,1.365001678466811,0.6300010681152486,1.6875038146972798,-1.6099967956542827,3.910003662109389,4,-0.011214321152156592,3.1600671396963453,69.55000305175781,1.3636287973366625,70.22000122070311,-1.317234484754439,70.69000244140625,-0.011214321152156592
5010,2016-06-13,66.87000274658203,67.44000244140625,66.26000213623047,66.47000122070311,2517037.0,-0.01328012307901505,-1.8780505959303677,-0.29197133135452846,38.03422948606861,58.8471093446419,2.339950487829398,1.7872982163732303,1.1308519932630787,-2.7358927458610083,6.483372755929678,1.5099945068359233,0.8432471146717546,-1.9364986419677734,-4.469707663751791,0.5967103798162441,-3.203103152859782,-0.6698941310757647,4.016996307373049,12.978744817689819,-46.47380540418561,1.266604510892012,6,1.7399978637695312,1.5299949645996094,2.5874977111816406,-0.7100028991699219,4.4799957275390625,0,0.02901143610482171,1.6715301638924314,67.76999664306639,3.1600671396963453,69.55000305175781,1.3636287973366625,70.22000122070311,0.02901143610482171
5011,2016-06-14,66.45999908447266,67.23000335693361,65.76000213623047,66.01000213623047,3423593.0,-0.0061313540491866325,-2.0947493535071535,1.1249880791164795,31.907928859442137,56.05110752176504,2.5528099677739107,2.2139381157093965,1.6203367465680287,-2.2704645707503346,7.250841898347635,1.4700012207031392,0.6636451917743216,-2.2850021362304744,-4.98647582778986,0.41647155532891134,-3.6357389820101673,-0.9342652904507815,4.241920092773441,14.522759181786956,-38.85798310975555,1.3507368457796942,6,1.9000015258789062,1.9000015258789062,2.9975013732910156,-0.2999992370605469,5.260002136230469,1,0.04559131539327366,-1.8780505959303677,66.87000274658203,1.6715301638924314,67.76999664306639,3.1600671396963453,69.55000305175781,0.04559131539327366
5012,2016-06-15,67.98000335693361,68.40000152587889,66.80000305175781,66.80000305175781,3235596.0,0.022870964390609982,-1.7118611191930706,2.6222406835984176,40.00002948550019,52.78649302962066,0.8791309035353123,0.7588299811400105,0.26165652131108175,-3.7484759264608414,7.641365602546076,1.9400024414062358,0.5052429009510035,-0.7814979553222514,-3.458733876502407,1.8957379658579043,-2.1201159159123364,0.5571200052678336,2.4254007978515517,52.48235137094801,3.134526816432839,1.3386179605900805,6,0.37999725341795454,0.37999725341795454,1.477497100830064,-1.8200035095214986,3.9399948120117045,2,0.021476890443897334,-2.0947493535071535,66.45999908447266,-1.8780505959303677,66.87000274658203,1.6715301638924314,67.76999664306639,0.021476890443897334
5013,2016-06-16,67.83999633789061,68.12000274658203,66.55999755859375,66.70999908447266,3261797.0,-0.00205953239378176,-1.181824972123372,0.9576245433679006,39.96141128646223,51.18321736236847,0.8410812762078876,1.0545000171181727,0.5653316193257183,-3.5467452236784,7.558307995267838,1.5600051879882812,0.43362081688513854,-0.9860046386718864,-3.495829777120832,1.5238204997770595,-2.2409172078963593,0.26890793055258655,2.2866836957812637,61.53833999589145,15.793740405775068,1.2549125692244723,6,0.5200042724609517,0.5200042724609517,1.617504119873061,-1.4399967193603374,3.670005798339858,3,0.060436413986444615,-1.7118611191930706,67.98000335693361,-2.0947493535071535,66.45999908447266,-1.8780505959303677,66.87000274658203,0.060436413986444615
5014,2016-06-17,67.51000213623047,68.75,67.41999816894531,68.30999755859375,5276022.0,-0.004864301584223907,-1.7142801535215764,-0.7079622715395975,37.79679768959513,48.982863720235734,1.161539732812514,1.4775774005395306,1.0910941889196977,-3.162706491287736,7.840338307513344,1.3300018310546875,0.2896660869901382,-1.3269989013671903,-3.8102667952163074,1.1562689924819267,-2.5686328482917418,-0.08536495444263892,2.354677223594919,58.528469909799576,17.2648469376091,1.2416339469245554,6,0.8499984741210938,0.8499984741210938,1.9474983215332031,-1.0200023651123047,4.269996643066406,4,0.063101679336931,-1.181824972123372,67.83999633789061,-1.7118611191930706,67.98000335693361,-2.0947493535071535,66.45999908447266,0.063101679336931
5015,2016-06-20,69.70999908447266,70.23000335693361,68.76999664306639,69.16999816894531,3016047.0,0.032587718539880184,-1.179108046709972,-0.6750050068188104,51.158933705202635,47.299523951929494,-1.0063285121297127,-0.5555832371749432,-0.9183509287949789,-5.277274468009125,7.607347625140472,2.720001220703139,0.09833745165538232,0.7489982604980412,-1.6423725161293987,3.140369037125481,-0.44668712781567876,1.9446836488117611,-3.9499969482421875,88.36679797641858,41.09348248178218,1.1956853883137224,6,-1.5399971008300781,-1.3499984741210938,-1.3499984741210938,-3.219999313354492,2.2700042724609375,0,0.028259951894647584,-1.7142801535215764,67.51000213623047,-1.181824972123372,67.83999633789061,-1.7118611191930706,67.98000335693361,0.028259951894647584
5016,2016-06-21,69.80999755859375,70.25,69.36000061035156,69.43000030517578,2064563.0,0.0014344925467566494,-2.4230966738559503,0.703697424377287,51.07791969533063,45.07305147354471,-1.3905100681825928,-0.632899938861712,-0.8555895097021136,-5.285605060134344,7.965321280782385,0.8899993896484375,0.11642466978808841,0.8139968872070256,-1.6068642967255045,3.2348580711395556,-0.39643370475923234,2.0244274791732835,-3.96059539794922,88.07582248540284,37.878329561609604,1.2104305919662648,6,-1.8049964904785156,-1.4499969482421875,-1.717498779296875,-2.474996566772461,0.7700042724609375,1,0.022059890694520856,-1.179108046709972,69.70999908447266,-1.7142801535215764,67.51000213623047,-1.181824972123372,67.83999633789061,0.022059890694520856
5017,2016-06-22,70.5199966430664,71.12000274658203,69.98000335693361,70.5,2488390.0,0.010170449925553049,-1.1509626803901414,0.05262312526351717,53.84010571127906,44.04317058224178,-2.294802660472129,-1.352380037221451,-1.4144340356952796,-5.90606219032577,8.150632386475781,1.3100051879882812,0.08757031490277711,1.4859962463378906,-1.0081099870928085,3.9801024797685898,0.23894312962254105,2.73304936305324,-4.494570568847664,86.84198638422323,34.26467328136762,1.2470531167153525,6,-2.0799942016601562,-2.0799942016601562,-2.307497978210449,-2.4599952697753906,0.100006103515625,2,0.01701651495689216,-2.4230966738559503,69.80999755859375,-1.179108046709972,69.70999908447266,-1.7142801535215764,67.51000213623047,0.01701651495689216
5018,2016-06-23,71.87000274658203,72.58999633789062,70.54000091552734,70.63999938964844,3291478.0,0.01914359284996303,-1.8671258529714618,61.510492178557804,63.62229339833659,45.26662770191302,-3.6667012062773097,-2.697339233285092,-2.6618590493436614,-7.1472287566017485,8.292240509614976,2.0699996948242188,-0.1727534160031894,2.745002365112299,-0.022961584727895,5.512966314952493,1.361020390192209,4.128984340032389,-5.538902072021486,86.07361999403815,29.03198775197417,1.3839819749200954,6,-2.6950035095214844,-2.6950035095214844,-3.352503776550293,-3.8100013732910156,-1.6100006103515625,3,0.0006956368506005894,-1.1509626803901414,70.5199966430664,-2.4230966738559503,69.80999755859375,-1.179108046709972,69.70999908447266,0.0006956368506005894
5019,2016-06-24,67.06999969482422,68.69000244140625,63.0,64.15000152587889,10390257.0,-0.06678729467540045,-1.1800770539436067,2.3739757720864283,44.89558933708844,46.029001018692995,1.1438535524306275,1.9797018580564156,2.1467662359287374,-2.2407632726535525,8.749261245441422,8.870002746582031,-0.5764211260960224,-1.9125007629394588,-4.799042959739808,0.97404143386089,-3.3557718613396332,-0.4692296645392844,5.519996643066406,42.440054734363315,-15.511380311770615,1.4432710984001718,6,0.7249984741210938,0.7249984741210938,1.9099998474121094,0.9900016784667969,3.279998779296889,4,0.06619952976902854,-1.8671258529714618,71.87000274658203,-1.1509626803901414,70.5199966430664,-2.4230966738559503,69.80999755859375,0.06619952976902854
5020,2016-06-27,65.19000244140625,66.94000244140625,64.62000274658203,66.43000030517578,5188509.0,-0.028030375159865173,1.0530951344088744,-0.42465706895200067,34.067216430683075,46.26892185994199,3.084890710686196,3.6623389152919685,4.010816221503859,-0.26271780589975435,9.23097994972215,2.4499969482421875,-0.9185933587725401,-3.5479980468749943,-6.842667586864096,-0.25332850688589303,-5.195332816869538,-1.9006632768804508,7.399993896484375,22.836321978074434,-29.539862393223263,1.6473347699945484,6,2.6049957275390625,2.6049957275390625,3.8449954986572266,2.8699989318847656,3.779998779296861,0,0.10108906413700192,-1.1800770539436067,67.06999969482422,-1.8671258529714618,71.87000274658203,-1.1509626803901414,70.5199966430664,0.10108906413700192
5021,2016-06-28,65.80999755859375,66.98000335693361,65.59999847412111,66.12999725341797,3600146.0,0.009510585886919776,-2.7297536935656583,0.2580647146047782,37.33485716689663,45.97279160231937,2.6406936846405387,2.906241433065631,3.3749795018707403,-0.7882073435218757,9.974202746445615,1.790000915527358,-1.024855140028123,-2.7470027923584013,-6.271343461107335,0.7773378763905328,-4.509173126732861,-0.9848324579839414,6.588198852539065,29.30134131012427,-19.017176182608193,1.7621703343744655,6,1.9850006103515625,1.9850006103515625,3.137500762939453,2.2500038146972656,3.19000244140625,1,0.09375484010383683,1.0530951344088744,65.19000244140625,-1.1800770539436067,67.06999969482422,-1.8671258529714618,71.87000274658203,0.09375484010383683
5022,2016-06-29,67.52999877929689,67.75,66.73999786376953,67.40000152587889,2749406.0,0.02613586513465127,2.543869042042002,-0.40624180435361623,44.52870114358223,46.48026825311049,0.9500548224695535,1.0826555218140612,1.6097950918063617,-2.4038595176986064,10.880469805166012,1.94000244140625,-0.8469967307501634,-0.9260013580322095,-4.446297352195359,2.5942946361309396,-2.686149355113784,0.834146639049365,4.680233703613268,47.236710210186466,0.14128101222485867,1.7601479970815723,6,0.2649993896484233,0.2649993896484233,1.3500003814697124,0.5300025939941264,1.400001525878892,2,0.04516515780972963,-2.7297536935656583,65.80999755859375,1.0530951344088744,65.19000244140625,-1.1800770539436067,67.06999969482422,0.04516515780972963
5023,2016-06-30,68.63999938964844,69.01000213623047,66.81999969482422,67.34999847412111,3506172.0,0.016437148384665035,1.1576310616851513,9.923293620515357,52.44520152279109,48.107868679021145,-0.03858947022854409,-0.10353644701061171,0.43079390458363775,-3.377088336060524,11.616419169172637,2.19000244140625,-0.5258687625326672,0.2289993286132841,-3.255782514935831,3.713781172162399,-1.5133915931612734,1.9713902503878415,3.3860284436035215,93.84355049806852,40.63414259032368,1.7423909217745543,6,-0.845001220703125,-0.845001220703125,0.41499900817871094,-0.5799980163574219,0.9499969482421733,3,0.028846203009031512,2.543869042042002,67.52999877929689,-2.7297536935656583,65.80999755859375,1.0530951344088744,65.19000244140625,0.028846203009031512
5024,2016-07-01,69.45999908447266,69.73000335693361,68.44999694824219,69.29000091552734,2523647.0,0.011946382606580874,2.605617760202771,0.13178143278744903,57.312239853253736,48.79156936213794,-0.6178686701035474,-0.8812985197882597,-0.44881099507779254,-4.047133922916771,11.586790017690216,1.2800064086914205,-0.35560667069049146,0.9934989929199247,-2.5224097853465537,4.509407771186403,-0.7644553962133074,2.751453382053157,2.3855081921142585,94.71615968276029,34.913459913820354,1.757954389133237,7,-1.6650009155273438,-1.6650009155273438,-0.25,-1.3999977111816406,0.8000030517578125,4,0.011517464185176518,1.1576310616851513,68.63999938964844,2.543869042042002,67.52999877929689,-2.7297536935656583,65.80999755859375,0.011517464185176518
5025,2016-07-04,68.87000274658203,69.79000091552734,68.79000091552734,69.51999664306639,1337163.0,-0.008494044711591653,-1.4691432446688268,-3.8235346916792987,56.73561694894147,49.42020239031693,-0.17830730737924227,-0.3037238391417816,0.07768623997787927,-3.316436787053476,11.545789705551314,1.0,-0.1757304470361447,0.4015026092529297,-3.115322212432744,3.9183274309386036,-1.3569098015899073,2.1599150200957666,2.798594384473148,78.04301592157198,11.995821125700473,1.758412410842834,7,-1.0750045776367188,-1.0750045776367188,0.3424968719482422,-0.8100013732910156,3.3799972534179688,0,0.021489700428573455,2.605617760202771,69.45999908447266,1.1576310616851513,68.63999938964844,2.543869042042002,67.52999877929689,0.021489700428573455
5026,2016-07-05,67.62000274658203,68.66000366210939,67.19999694824219,68.40000152587889,3013127.0,-0.018150137217208595,1.2461589023087396,1.2000093901122162,48.9784315831041,48.880016376075254,0.8139705611077801,0.7425581806893149,1.2676955174555076,-1.9130543657287262,12.319803273186793,1.6700057983398438,0.042760127192536856,-0.6949974060058537,-4.068638273994907,2.6786434619831994,-2.38181784000038,0.9918230279886728,3.8752224418520456,28.85259023938765,-37.30311480640076,1.6868204339945279,7,0.17499542236328125,0.17499542236328125,1.5924968719482422,0.4399986267089844,4.799995422363281,1,0.01996448416573471,-1.4691432446688268,68.87000274658203,2.605617760202771,69.45999908447266,1.1576310616851513,68.63999938964844,0.01996448416573471
5027,2016-07-06,66.05000305175781,67.45999908447266,65.47000122070311,66.86000061035156,3003890.0,-0.023217977389147326,-1.0203011478939639,1.0384600336476577,45.30185188151806,46.84441176309542,1.8810314557382668,2.091359121202629,2.750487045195527,-0.21560673706358102,13.345249545806542,2.1500015258789205,-0.1206345574551051,-2.056497192382807,-5.449792095262978,1.3367977104973647,-3.7531446438228926,-0.35984974094272104,5.275317632907587,13.42596925989598,-51.111463269113884,1.6966474514400864,7,0.3449974060058594,1.7449951171875,3.162496566772461,2.009998321533203,6.709999084472656,2,0.044663085722048024,1.2461589023087396,67.62000274658203,-1.4691432446688268,68.87000274658203,2.605617760202771,69.45999908447266,0.044663085722048024
5028,2016-07-07,66.01999664306639,66.62000274658203,65.69999694824219,66.55000305175781,1947316.0,-0.0004542983694929559,1.7462621983853153,0.6543308718258031,46.02665201822913,46.97008539433328,1.1107552992175727,1.9429633977550935,2.6472949738521123,-0.07747099552118186,14.369245720721551,0.9200057983398438,-0.31284347369965815,-1.910003280639657,-5.354003053685375,1.533996492406061,-3.632003167162523,-0.1880033941167909,5.138817627905695,12.731376417045299,-50.39469605909523,1.7219998865228596,7,1.1850051879882955,1.7750015258789205,3.342502593994155,2.0400047302246236,6.950004577636733,3,0.04407760996781285,-1.0203011478939639,66.05000305175781,1.2461589023087396,67.62000274658203,-1.4691432446688268,68.87000274658203,0.04407760996781285
5029,2016-07-08,67.01000213623047,67.16999816894531,65.76999664306639,65.76999664306639,2569866.0,0.014995539889474552,-1.2580569740970609,-2.339604715772467,42.303319176478176,47.88520792164384,0.12442920379389477,0.9413660158835739,1.5067360494809208,-0.940197860019282,14.480359347613735,1.4000015258789205,-0.6065699981531765,-0.8819980621337891,-4.3501176457921105,2.5861215215245323,-2.616057853962957,0.8520617296953787,3.985635849322179,35.64817185918842,-23.281925396597657,1.7340597918291607,7,0.6199989318847656,0.7849960327148438,2.352497100830078,1.0499992370605469,6.05999755859375,4,0.038501628404891575,1.7462621983853153,66.01999664306639,-1.0203011478939639,66.05000305175781,1.2461589023087396,67.62000274658203,0.038501628404891575
5030,2016-07-11,68.80999755859375,69.08000183105469,67.94999694824219,68.19000244140625,2832454.0,0.02686159326937365,-1.0545429324455542,0.4999938472897254,47.401248143210516,49.00369580790094,-1.238288160288505,-0.7439822035194368,-0.406980530240034,-2.6255853284243216,13.78529121631894,2.0699996948242188,-1.1557831158853986,0.8209976196289119,-2.635266418760125,4.277261658017949,-0.9071343995656065,2.5491296388234304,2.0257276672478497,92.52065853710086,35.73741271593174,1.728132019194522,7,-1.1799964904785156,-1.0149993896484375,0.5525016784667969,-0.7499961853027344,4.040000915527344,0,0.02107258580269522,-1.2580569740970609,67.01000213623047,1.7462621983853153,66.01999664306639,-1.0203011478939639,66.05000305175781,0.02107258580269522
5031,2016-07-12,69.48999786376953,69.84999847412111,68.47000122070311,68.59999847412111,2252336.0,0.009882289337341366,-1.4000079611495801,1.4354941917700106,47.31910874723082,49.313741097195226,-1.49902255598559,-1.2494010477927304,-1.1184186041028141,-3.19352421253366,12.712952199008608,1.3799972534179972,-1.0209208955493523,1.3494979858398466,-2.0901614760881273,4.7891574477678205,-0.37033174512414746,3.0693277168038406,1.189012857555241,91.78080282879985,37.19700641429348,1.7198297309639898,7,-1.8299980163574219,-1.6949996948242188,0.1600017547607422,-1.4299964904785156,2.5900039672851562,1,0.039717976990606196,-1.0545429324455542,68.80999755859375,-1.2580569740970609,67.01000213623047,1.7462621983853153,66.01999664306639,0.039717976990606196
5032,2016-07-13,69.44000244140625,70.04000091552734,69.26000213623047,69.31999969482422,1939136.0,-0.0007194621370012477,-5.500047684140255,0.13483463918939986,43.2160780473176,48.28828293325374,-1.2847008058356835,-1.1430212217028952,-1.0475752591626701,-3.025351292961176,12.320528868645544,0.779998779296875,-0.4878862911212849,1.2265026092529325,-2.2604607712181064,4.7134659897239715,-0.516979080982594,2.969984299488459,1.0854280654920245,86.17516300344728,34.105066737555504,1.7434816902355195,7,-1.6850013732910156,-1.6450042724609375,-0.6000041961669922,-1.3800010681152344,3.30999755859375,2,0.04291468350758754,-1.4000079611495801,69.48999786376953,-1.0545429324455542,68.80999755859375,-1.2580569740970609,67.01000213623047,0.04291468350758754
5033,2016-07-14,71.94000244140625,72.41000366210938,70.26999664306639,70.29000091552734,4632997.0,0.036002302881678494,-1.5325375937303647,13.74969801004514,65.59899082761615,49.20903304151622,-3.6513458752617254,-3.499532748762306,-3.4708121936986913,-5.411076242039229,12.039029693846619,2.970001220703125,0.03528368292492701,3.5215023040771456,-0.33545733883889284,7.378461946993184,1.5930224826191193,5.449982125535172,-8.94000244140625,92.92167584529352,37.996227398869806,1.9284798214580212,7,-3.0,-4.1450042724609375,-3.100004196166992,-3.8800010681152344,0.1999969482421875,3,0.011398382916265382,-5.500047684140255,69.44000244140625,-1.4000079611495801,69.48999786376953,-1.0545429324455542,68.80999755859375,0.011398382916265382
5034,2016-07-15,71.7699966430664,72.23999786376953,71.06999969482422,71.48999786376953,2584205.0,-0.0023631608641980772,-1.089291553133515,0.16969607294619202,73.66904129258391,51.090524635254276,-3.485774111374667,-3.1558154256830306,-3.2447459257527953,-5.104269792738847,12.146303427870553,1.1699981689453125,0.31279781574639287,3.1384967803955135,-0.969555301570793,7.24654886236182,1.0844707394123532,5.192522821378674,-8.58179656982422,85.65008843926087,25.56405364913737,2.0540260409831537,7,-2.8299942016601562,-3.9749984741210938,-2.9299983978271484,-3.7099952697753906,-0.2599945068359375,4,0.016720142591126086,-1.5325375937303647,71.94000244140625,-5.500047684140255,69.44000244140625,-1.4000079611495801,69.48999786376953,0.016720142591126086
5035,2016-07-18,71.68000030517578,72.41000366210938,71.20999908447266,71.88999938964844,1585693.0,-0.0012539548850504234,-1.0869617137587655,-0.75,71.95213739983207,53.643158614890716,-3.3025613163078305,-3.067960176854143,-3.114053348472254,-4.847866445456191,13.09332400073028,1.2000045776367188,0.3426966034922998,2.950000381469721,-1.3566061883617522,7.256606951301194,0.7966970965539844,5.103303666385457,-8.307364160156254,81.47200749771513,16.769343014177764,2.1533032849157387,7,-2.7399978637695312,-3.8850021362304688,-2.9125022888183594,-3.6199989318847656,0.8199996948242188,0,0.019391732473919454,-1.089291553133515,71.7699966430664,-1.5325375937303647,71.94000244140625,-5.500047684140255,69.44000244140625,0.019391732473919454
5036,2016-07-19,71.3499984741211,71.69999694824219,70.47000122070312,71.66999816894531,1624770.0,-0.0046038201681042334,5.473708514867388,1.5238147138964577,65.94323299005305,55.93664540472793,-2.6684317972394354,-2.758077893604053,-2.758601181312855,-4.369570342246732,13.95083633075579,1.2299957275390625,0.1983099924499072,2.5429985046386747,-1.897888155799464,6.9838851650768135,0.32255517441960535,4.763441834857744,-7.79661497875977,66.34905795188398,-0.5396781298224198,2.2204433302190676,7,-2.2949981689453125,-3.5550003051757812,-2.844999313354492,-3.289997100830078,1.6699981689453125,1,0.02102312588757882,-1.0869617137587655,71.68000030517578,-1.089291553133515,71.7699966430664,-1.5325375937303647,71.94000244140625,0.02102312588757882
5037,2016-07-20,71.72000122070312,72.0,71.11000061035156,71.72000122070312,1516043.0,0.005185742880095878,2.17858310626703,-0.0,63.70106906499233,57.90046952103496,-2.402178280723561,-3.1975076659114166,-3.1054217787446134,-4.615883616560694,14.420756021929144,0.8899993896484375,0.11704518527182017,2.853001022338873,-1.7159150349508394,7.421917079628585,0.5685429936940096,5.137459050983736,-7.989485322006843,67.7570010160611,4.1011533751266285,2.2844580286448584,7,-2.6300010681152344,-3.9250030517578125,-3.3600006103515625,-3.6599998474121094,0.7299957275390625,2,0.005019528781709637,5.473708514867388,71.3499984741211,-1.0869617137587655,71.68000030517578,-1.089291553133515,71.7699966430664,0.005019528781709637
5038,2016-07-21,71.91999816894531,72.18000030517578,71.0,71.7699966430664,1624269.0,0.0027885798220601554,2.522358487343286,100.0,61.581913598206846,60.042535567893694,-1.8743557562244604,-3.5769596169351416,-3.260414374738062,-4.6773180435731945,14.21575484120982,1.1800003051757812,0.31913498370784055,3.0504981994628935,-1.5253852305672524,7.626381629493039,0.7625564844478276,5.338439914477959,-8.01589251498077,74.74201667453201,14.39483175030275,2.2879417150150694,7,-1.7399978637695312,-4.125,-3.55999755859375,-3.859996795654297,0.720001220703125,3,0.011540626420831535,2.17858310626703,71.72000122070312,5.473708514867388,71.3499984741211,-1.0869617137587655,71.68000030517578,0.011540626420831535
5039,2016-07-22,71.51000213623047,71.87999725341797,71.05000305175781,71.63999938964844,1593199.0,-0.005700723625600368,1.7213237777194101,-0.8666395402065001,62.64367228104224,61.736138249875,-0.8480923098334756,-2.9695235806355242,-2.7628276021553546,-4.159914783814855,13.288627441117212,0.8699951171875,0.752337188604784,2.418502044677737,-2.2201737623974935,7.057177851752968,0.09916414114012184,4.737839948215353,-7.4357785221030355,53.60822715117194,-4.314640913362297,2.3193379035376154,7,-1.0699996948242188,-3.7150039672851562,-3.1500015258789062,-3.450000762939453,0.8600006103515625,4,0.008809917977876669,2.522358487343286,71.91999816894531,2.17858310626703,71.72000122070312,5.473708514867388,71.3499984741211,0.008809917977876669
5040,2016-07-25,71.77999877929688,72.55000305175781,71.47000122070312,71.5999984741211,1871468.0,0.003775648650548913,-3.9091571153612734,-1.3846469863254887,71.98729616973704,64.4770479634868,-0.7291694924667524,-2.867519601240758,-2.9647910783641294,-4.322717854790085,12.421358649951053,1.0800018310546875,1.22376448797732,2.3589988708496037,-2.0429666374725315,6.760964379171739,0.1580161166885432,4.559981625010664,-7.539059564209808,62.98059641272054,1.3235052889371843,2.2009827541610663,7,-0.8749961853027344,-3.9850006103515625,-3.4199981689453125,-3.7199974060058594,1.5200042724609375,0,-0.0037614467492060877,1.7213237777194101,71.51000213623047,2.522358487343286,71.91999816894531,2.17858310626703,71.72000122070312,-0.0037614467492060877
5041,2016-07-26,71.9800033569336,72.26000213623047,71.33999633789062,71.97000122070312,1580672.0,0.0027863552666207436,2.2280922487987045,0.05556732929258679,86.65016932720832,69.30305810569688,-0.6021442379108919,-2.7210941767191343,-3.0917461755957873,-4.423815908878851,11.499783591976351,0.9200057983398438,1.7504943088214304,2.2505031585693303,-1.9459336432227587,6.446939960361419,0.15228475767328575,4.348721559465375,-7.40670158837969,63.22589854401905,-4.344888534333016,2.098218400896047,7,-0.5700035095214844,-4.185005187988281,-3.7150020599365234,-3.920001983642578,0.9199981689453125,1,0.007224181978539912,-3.9091571153612734,71.77999877929688,1.7213237777194101,71.51000213623047,2.522358487343286,71.91999816894531,0.007224181978539912
5042,2016-07-27,70.58000183105469,70.58000183105469,69.37999725341797,70.09999847412111,4159142.0,-0.019449867471339144,3.9999841055392196,47.990083905414295,74.10150966860525,70.24778242136233,1.0913378863648973,-1.139290240174546,-1.63216764095975,-2.937952509437878,10.614399944040933,2.600006103515625,2.040863354881324,0.6980014801025334,-3.3819445799965564,4.777947540201623,-1.3419715499470044,2.737974510152071,-5.687632011172624,37.854964753224436,-35.138556249485205,2.0399730300495436,7,0.3849983215332031,-2.785003662109375,-2.397500991821289,-2.2750015258789062,1.9099960327148438,2,0.034570625513049125,2.2280922487987045,71.9800033569336,-3.9091571153612734,71.77999877929688,1.7213237777194101,71.51000213623047,0.034570625513049125
5043,2016-07-28,70.62000274658203,71.08000183105469,70.05000305175781,70.16000366210939,2876216.0,0.0005667457422726674,-2.0294068148414097,0.9583247238337427,71.21035805282665,69.97459539472264,0.9436376020069446,-1.0786516041320056,-1.575436720718244,-2.8954581043930574,10.305467067161404,1.029998779296875,2.3065912649094713,0.6390022277832088,-3.410022860508235,4.688027316074653,-1.385510316362513,2.6635147719289307,-5.421327597424934,39.11682097911186,-37.00608309156819,2.0245125441457215,7,0.3449974060058594,-2.8250045776367188,-2.1800003051757812,-2.075002670288086,2.4799957275390625,3,0.02591325588342208,3.9999841055392196,70.58000183105469,2.2280922487987045,71.9800033569336,-3.9091571153612734,71.77999877929688,0.02591325588342208
5044,2016-07-29,70.26000213623047,70.80000305175781,69.45999908447266,70.7300033569336,2873135.0,-0.005097714476780979,3.3934512344598144,-1.0217438176903106,60.25462970456868,68.67487231747114,1.192303749384891,-0.69107556047571,-1.144749104982452,-2.4562937361472166,10.316392399780943,1.3400039672851562,2.6775989049190656,0.23900146484375284,-3.804154388290442,4.282157317977948,-1.7825764617233375,2.260579391410843,-4.767273870969348,27.76035562059114,-44.376219098243425,2.0215779265670952,7,0.7049980163574219,-2.4850006103515625,-1.0850028991699219,-1.105001449584961,2.9599990844726562,4,0.03387414148953871,-2.0294068148414097,70.62000274658203,3.9999841055392196,70.58000183105469,2.2280922487987045,71.9800033569336,0.03387414148953871
5045,2016-08-01,70.34999847412111,71.19999694824219,69.94000244140625,70.5,1928204.0,0.0012809042862842457,-1.5979439825702577,0.31915135380816406,56.635811553830926,67.64071438011314,0.99884576134734,-0.7004201995705444,-1.159621062695706,-2.4763376214440456,10.318445917373023,1.2599945068359375,2.4167016024229895,0.25499801635743324,-3.753484907435322,4.263480940150188,-1.7492434455389514,2.259239478253818,-4.574979217400113,33.68054083838476,-34.48523916507864,2.0042414618963793,8,0.6150016784667827,-1.764995574951186,-2.5550003051757955,-1.579998016357436,2.7000045776367045,0,0.028713636336523907,3.3934512344598144,70.26000213623047,-2.0294068148414097,70.62000274658203,3.9999841055392196,70.58000183105469,0.028713636336523907
5046,2016-08-02,68.97000122070311,70.51000213623047,68.59999847412111,70.31999969482422,2579052.0,-0.019616166074625352,1.2080924345659247,8.999898275775323,46.9910283762767,65.78404319247807,2.2414493341294133,0.8283723194619625,0.22040658110323363,-0.9987343272495508,9.900973170320974,1.9100036621093608,2.008983035754511,-1.1924991607666158,-5.068785439182918,2.683787117649686,-3.1306422999747667,0.7456439784415352,-2.9239826121806374,14.230883220309618,-49.522940552380305,1.9381431392081485,8,1.6049995422363423,0.04000091552735796,-1.1750030517577983,-0.20000076293943891,5.319999694824233,1,0.06278094467765416,-1.5979439825702577,70.34999847412111,3.3934512344598144,70.26000213623047,-2.0294068148414097,70.62000274658203,0.06278094467765416
5047,2016-08-03,69.0,69.29000091552734,68.41999816894531,69.12999725341797,1667527.0,0.0004349540200947466,2.8666395402065,0.09629437063075283,22.47186837428093,61.43848261204186,1.994819576361408,1.0864125341587396,0.16983270930197136,-0.9658878540632543,8.891351834765729,0.8700027465820312,1.6283265254384105,-1.310000228881833,-4.7243731460606995,2.1043726882970333,-3.0171866874712663,0.3971862297076001,-2.693822013748118,20.863384378945057,-37.58155343574641,1.7071864585894336,8,1.4850006103515625,0.01000213623046875,-1.2050018310546875,-0.22999954223632812,4.739997863769531,2,0.056521761244621826,1.2080924345659247,68.97000122070311,-1.5979439825702577,70.34999847412111,3.3934512344598144,70.26000213623047,0.056521761244621826
5048,2016-08-04,68.93000030517578,69.51000213623047,68.51000213623047,69.44000244140625,1522239.0,-0.0010144883307857677,2.076915853844619,3.9231762427372496,22.90074779853731,57.022602113985755,1.783655452633866,1.4604800373349036,0.20867066858247085,-0.8502160677847854,7.780930764947394,1.0,1.3769952809549295,-1.5255001068115206,-4.370702511631833,1.3197022980087922,-2.94810130922167,-0.10289890440137128,-2.374069316303661,18.345408639332565,-35.14394565580908,1.422601202410153,8,1.5550003051757812,0.0800018310546875,-1.1350021362304688,-0.15999984741210938,3.6500015258789062,3,0.051646562350681435,2.8666395402065,69.0,1.2080924345659247,68.97000122070311,-1.5979439825702577,70.34999847412111,0.051646562350681435
5049,2016-08-05,69.58999633789061,69.66000366210939,68.94999694824219,69.25,1896489.0,0.009574873491843938,1.958293597812841,-0.666656693643666,32.01370404463664,52.581091877863486,0.9193439013836979,1.0579212853740927,-0.47126928844021165,-1.4517759228877622,6.870209016686399,0.730003356933608,1.141813961838281,-0.9945037841796989,-3.378525590459475,1.3895180221000771,-2.186514687319587,0.19750711896018913,-2.794302466503069,42.086283550139456,-7.53862216452201,1.1920109031398884,8,0.7500038146972798,-0.579994201660142,-1.7949981689452983,-0.8199958801269389,1.8300018310547017,4,0.05043831471391158,2.076915853844619,68.93000030517578,2.8666395402065,69.0,1.2080924345659247,68.97000122070311,0.05043831471391158
5050,2016-08-08,70.26000213623047,70.52999877929688,69.83999633789061,70.08000183105469,1674193.0,0.009627903917204916,-1.0908807176131494,0.5294183645992502,41.138232360574314,47.52420999268193,0.012350993013498623,0.5292510024271451,-1.1590028711233202,-2.0641254252825547,6.682041339692506,0.9400024414062642,0.9278720243767964,-0.39699821472167685,-2.6376853180876054,1.8436888886442517,-1.5173417664046411,0.7233453369612874,-3.2341358976281214,87.20395426703597,38.05480077704082,1.120343551682966,8,-0.45000457763671875,-1.25,-2.4650039672851562,-1.4900016784667969,0.9300003051757812,0,0.04212921996121444,1.958293597812841,69.58999633789061,2.076915853844619,68.93000030517578,2.8666395402065,69.0,0.04212921996121444
5051,2016-08-09,72.25,72.44999694824219,70.12000274658203,70.13999938964844,2369117.0,0.02832333907293405,-1.16744261969312,11.722205738990379,53.4105503776408,45.2252145159081,-2.1627572211295245,-1.3105659538360044,-3.1230153807991314,-3.979519721160983,7.18197860619581,2.3299942016601562,0.7678305483079555,1.4549995422363224,-0.8227230641049914,3.7327221485776363,0.3161382390656655,2.5938608454069794,-5.003168288871436,95.03729506644959,46.249085639137036,1.1388613031706574,8,-1.81500244140625,-3.2399978637695312,-4.4550018310546875,-3.479999542236328,-0.9599990844726562,1,0.011072706598723947,-1.0908807176131494,70.26000213623047,1.958293597812841,69.58999633789061,2.076915853844619,68.93000030517578,0.011072706598723947
5052,2016-08-10,72.41999816894531,72.61000061035156,71.87999725341797,72.27999877929688,2346910.0,0.002352915833153224,1.8076821502978373,0.06635040244140554,53.22997823549819,43.22739453620493,-2.284548607658863,-1.3131914042445203,-3.2683856794408683,-4.096799834709898,7.821249756467391,0.7300033569335938,0.4851956905423265,1.4759979248046875,-0.8183280511876774,3.7703239007970524,0.32883493680850506,2.62316091280087,-4.961039604191583,95.36579238735008,47.80087651804712,1.1471629879961858,8,-1.904998779296875,-3.3799972534179688,-4.625,-3.6499977111816406,-0.8199996948242188,2,0.02582163482274047,-1.16744261969312,72.25,-1.0908807176131494,70.26000213623047,1.958293597812841,69.58999633789061,0.02582163482274047
5053,2016-08-11,72.76000213623047,73.4800033569336,72.36000061035156,72.80000305175781,2066378.0,0.004694890581079303,-1.6666606116202396,-0.28572207084468665,58.148632975305354,42.99339489962013,-2.5580798176704036,-1.6744638570149988,-3.5789806792030703,-4.388918309799095,7.9310559443298665,1.1200027465820312,0.0672564580762014,1.7750019073486385,-0.6213065702753227,4.1713103849726,0.5768476685366579,2.973156146160619,-4.991981048740868,84.10595580346842,35.76442734593077,1.198154238811978,8,-1.8100013732910156,-3.170001983642578,-5.665002822875977,-3.990001678466797,-2.4599990844726562,3,0.013468879862100547,1.8076821502978373,72.41999816894531,-1.16744261969312,72.25,-1.0908807176131494,70.26000213623047,0.013468879862100547
5054,2016-08-12,72.97000122070312,73.08999633789062,72.63999938964844,72.72000122070312,1373934.0,0.0028861885418787203,-1.1950874581317454,-6.249856952126645,57.818675072033045,43.124824179420365,-2.6186146487188466,-1.8866833214661511,-3.7181610344274816,-4.555232391732403,8.046796195028701,0.4499969482421875,-0.16949046914635346,1.9250007629394474,-0.6101378520857281,4.460139377964623,0.6574314554268597,3.1925700704520352,-4.745021551657999,85.98897931893119,37.86752352343544,1.26756930751259,8,-2.020000457763672,-3.345001220703125,-5.470001220703125,-4.200000762939453,-2.279998779296875,4,-0.0053446537361134805,-1.6666606116202396,72.76000213623047,1.8076821502978373,72.41999816894531,-1.16744261969312,72.25,-0.0053446537361134805
5055,2016-08-15,73.06999969482422,73.58000183105469,72.80000305175781,73.01000213623047,893169.0,0.0013704052685794554,-2.2500238420701275,0.239990234375,57.256971605628024,44.265484538237175,-2.561583417061783,-1.9786537966322442,-3.7601929698577408,-4.610999873262159,8.181947574820223,0.779998779296875,-0.3515785319924021,1.9554992675781193,-0.7249837692655916,4.63598230442183,0.6152577491562568,3.295740785999982,-4.424618130748016,85.26004996593231,37.43612223298874,1.3402415184218577,8,-2.0699996948242188,-2.3050003051757812,-5.357500076293945,-4.299999237060547,-1.9800033569335938,0,-0.022581107605995854,-1.1950874581317454,72.97000122070312,-1.6666606116202396,72.76000213623047,1.8076821502978373,72.41999816894531,-0.022581107605995854
5056,2016-08-16,72.8499984741211,73.12999725341797,72.22000122070312,72.61000061035156,1723288.0,-0.0030108282690838317,1.2750030994592636,4.000127161749746,67.93047963986317,49.31644134552409,-1.9370237908143224,-1.7291698976879388,-3.543549052333759,-4.326840694313518,8.551159263905646,0.9099960327148438,-0.37616697723338177,1.6604980468750057,-1.1294347335624906,4.450430827312502,0.26553165665626466,3.0554644370937467,-3.711154883347035,57.058741691836126,7.644417437470786,1.3949663902187452,8,-1.8049964904785156,-1.8499984741210938,-5.13749885559082,-4.079998016357422,-1.2900009155273438,1,-0.022786493719756717,-2.2500238420701275,73.06999969482422,-1.1950874581317454,72.97000122070312,-1.6666606116202396,72.76000213623047,-0.022786493719756717
5057,2016-08-17,72.08000183105469,73.3499984741211,71.75,73.0199966430664,1668804.0,-0.010569617833827927,1.0,-3.916679912261182,60.339951608388795,53.47635287995204,-0.7645877878012897,-0.9811227307981767,-2.7707744987621084,-3.4947558455486387,8.695053162921823,1.5999984741210938,-0.3834743656492918,0.8725013732910156,-1.9364233133878912,3.6814260599699224,-0.5319609700484307,2.276963716630462,-2.497042416252569,18.03286889961728,-31.333877101390062,1.4044623433394534,8,-0.81500244140625,-1.0800018310546875,-4.352502822875977,-3.3100013732910156,1.470001220703125,2,-0.01096005681824197,1.2750030994592636,72.8499984741211,-2.2500238420701275,73.06999969482422,-1.1950874581317454,72.97000122070312,-0.01096005681824197
5058,2016-08-18,72.75,72.88999938964844,72.22000122070312,72.68000030517578,1641250.0,0.009295201885755944,2.8285776566757495,-0.07446817145129742,66.89282287041692,57.35181052726095,-0.9339492047884619,-1.6714469511984618,-3.4085526973379956,-4.117140416363213,8.7661551406231,0.80999755859375,-0.17295950710774832,1.5009994506835938,-1.3759500192894052,4.377948920656593,0.06252471569709428,2.939474185670093,-2.767336343572623,54.644754066921806,2.439815941856523,1.4384747349865021,8,-1.0400009155273438,-1.75,-4.975000381469727,-4.9550018310546875,0.55999755859375,3,-0.015807581111737523,1.0,72.08000183105469,1.2750030994592636,72.8499984741211,-2.2500238420701275,73.06999969482422,-0.015807581111737523
5059,2016-08-19,72.13999938964844,72.80999755859375,71.91999816894531,72.72000122070312,2389515.0,-0.008384888114798095,1.3421205854598752,-8.285776566757493,61.34349039845966,59.596839198137104,0.08471777905265299,-1.0665090195908817,-2.715372364853465,-3.449496891939944,8.764946131325225,0.8899993896484375,0.2031959430042889,0.8594989776611328,-2.0431638281026494,3.762161783424915,-0.5918324252207583,2.310830380543024,-1.7976019157583352,21.31142073358848,-31.863754071013187,1.4513314028818898,8,-0.2899971008300781,-1.1399993896484375,-3.7724990844726562,-4.345001220703125,0.34000396728515625,4,-0.02550591008397829,2.8285776566757495,72.75,1.0,72.08000183105469,1.2750030994592636,72.8499984741211,-0.02550591008397829
5060,2016-08-22,71.51000213623047,72.61000061035156,71.05999755859375,72.0199966430664,2212653.0,-0.008732981130415318,-1.19858017877627,0.8792980979190235,67.78714178401955,61.1942382432903,1.0176959010262863,-0.482515166518823,-1.9787870945244492,-2.7460936851313136,8.23900991678157,1.5500030517578125,0.597038718677851,0.2430015563964787,-2.652382119368255,3.1383852321612125,-1.2046902814858953,1.6906933942788527,-0.8438442266239008,19.65084706235112,-36.86216744627603,1.4476918378823684,8,0.80999755859375,-0.5100021362304688,-3.1425018310546875,-3.7150039672851562,0.8499984741210938,0,-0.011466923092270043,1.3421205854598752,72.13999938964844,2.8285776566757495,72.75,1.0,72.08000183105469,-0.011466923092270043
5061,2016-08-23,72.5,73.0,71.79000091552734,71.91000366210938,2402152.0,0.013844187305204203,-1.9156540123173085,-1.1568680250127157,71.60496269127667,63.23590318282124,0.07475072950592221,-1.5089219606264805,-2.8352777999909904,-3.6539481834159915,7.850250931401826,1.4899978637695312,0.952302478142812,1.2069995880126925,-1.7244565357553512,4.138455711780736,-0.25872847387132936,2.6727276498967143,-1.5424576982486258,62.882177541603504,1.782901275557812,1.4657280618840218,8,-0.18000030517578125,-1.5,-4.132499694824219,-4.7050018310546875,0.55999755859375,1,-0.019448326373922464,-1.19858017877627,71.51000213623047,1.3421205854598752,72.13999938964844,2.8285776566757495,72.75,-0.019448326373922464
5062,2016-08-24,73.0199966430664,73.23999786376953,71.81999969482422,72.02999877929688,1553246.0,0.007172367490571041,-1.0141874671962168,1.6779728960844154,73.91814138760591,64.98807078418797,-0.3924567187113581,-1.9360078002312378,-3.261974027744486,-4.056967462711725,8.373160318148546,1.4199981689453125,1.2380460433916625,1.6049964904785128,-1.4035977449221804,4.613590725879206,0.10069937277816621,3.1092936081788594,-1.9599990844726562,89.90820229791731,22.434184367272906,1.5042971177003452,8,-0.6999969482421875,-2.0199966430664062,-4.594997406005859,-5.224998474121094,1.3400039672851562,2,-0.019994510429921952,-1.9156540123173085,72.5,-1.19858017877627,71.51000213623047,1.3421205854598752,72.13999938964844,-0.019994510429921952
5063,2016-08-25,72.44999694824219,72.75,71.9800033569336,72.69999694824219,1540627.0,-0.00780607670540534,3.399904089284157,-0.2525257974275784,66.90309396609882,65.99745066130639,0.14409767300671206,-1.2879119747100276,-2.598860176178505,-3.3717979969508463,8.88485473998563,1.0399932861328125,1.2762863532189783,0.9434970855712947,-2.074590147678947,3.9615843188215365,-0.5655465310538261,2.4525407021964156,-1.1379989624023494,63.76143096623819,-6.637942784600163,1.509043616625123,8,-0.12999725341796875,-1.4499969482421875,-4.007497787475586,-4.654998779296875,3.660003662109375,3,0.015182969632165255,-1.0141874671962168,73.0199966430664,-1.9156540123173085,72.5,-1.19858017877627,71.51000213623047,0.015182969632165255
5064,2016-08-26,72.63999938964844,72.88999938964844,71.9000015258789,72.31999969482422,1319224.0,0.002622532082948048,1.4146298346653765,-1.279998779296875,64.91228573368019,66.84804111997886,-0.10911266582652956,-1.3602073569606858,-2.6809824766356485,-3.4282297319123245,9.444676766035242,0.9899978637695312,1.3113030152013323,1.0144996643066406,-1.9842679895976545,4.013267318210936,-0.48488416264551404,2.5138834912587953,-1.1012010192871173,72.47713806752363,4.029791346746322,1.4993838269521498,8,-0.4350013732910156,-1.6399993896484375,-3.6525001525878906,-4.845001220703125,4.94000244140625,4,0.009223543152187652,3.399904089284157,72.44999694824219,-1.0141874671962168,73.0199966430664,-1.9156540123173085,72.5,0.009223543152187652
5065,2016-08-29,72.37000274658203,72.4800033569336,71.33999633789062,72.0199966430664,953626.0,-0.0037169141703611297,2.9999732305386018,1.0937701165867963,50.95849040047092,64.96226453782415,0.05715804188643858,-0.9814364699231533,-2.37494215042868,-3.0421209133729974,9.986487932982188,1.3000030517578125,1.2675843459463891,0.6435028076171818,-2.310112133388273,3.5971177486226367,-0.8333046628855527,2.1203102781199163,1.2099990844726562,54.21082007894409,-10.423921408915696,1.4768074705027305,8,-0.16500473022460938,-1.3700027465820312,-3.25250244140625,-4.575004577636719,5.069999694824219,0,0.0015199752131660471,1.4146298346653765,72.63999938964844,3.399904089284157,72.44999694824219,-1.0141874671962168,73.0199966430664,0.0015199752131660471
5066,2016-08-30,73.30000305175781,73.58999633789062,72.52999877929688,72.68000030517578,1904374.0,0.012850632442731325,-1.3043279955550764,1.771405527944895,56.26785085488478,64.50980889854594,-0.8965813108022331,-1.6552782395505687,-3.260572687917147,-3.8657088419382575,10.238331404299814,1.2199935913085938,1.2312431751202126,1.3570030212402315,-1.3721158596274847,4.086121902107948,-0.007556419193633701,2.7215624616740968,-1.9600067138671875,87.11140950520834,25.274872140937006,1.364559440433859,8,-0.975006103515625,-2.2950057983398438,-3.950002670288086,-5.5050048828125,4.939994812011719,1,-0.012824043687181153,2.9999732305386018,72.37000274658203,1.4146298346653765,72.63999938964844,3.399904089284157,72.44999694824219,-0.012824043687181153
5067,2016-08-31,72.9000015258789,73.38999938964844,72.69999694824219,73.0,1935078.0,-0.005457046510577435,-1.759967651860781,-0.16128714698824834,50.98869812971719,62.74268392735708,-0.41128115763577,-0.9993549337018806,-2.8428235330022744,-3.372036975914881,10.41506237840886,0.69000244140625,1.180200658091195,0.7620014190673885,-1.616522180960331,3.140525019095108,-0.42726038094647834,1.9512632190812553,-1.5600051879882812,69.33356391059029,9.887899233620885,1.1892618000138626,8,-0.5750045776367188,-1.8950042724609375,-3.2975025177001953,-5.105003356933594,5.25,2,0.0021947329131131177,-1.3043279955550764,73.30000305175781,2.9999732305386018,72.37000274658203,1.4146298346653765,72.63999938964844,0.0021947329131131177
5068,2016-09-01,72.48999786376953,73.54000091552734,72.18000030517578,73.08999633789062,1604653.0,-0.005624192778155512,-1.2295209090283727,6.0000762951094835,46.70326963968883,61.11599273193809,-0.046977550351400055,-0.32566747098249493,-2.4629919928160717,-2.9031674475172053,10.583199987382299,1.3600006103515625,1.0565245545708564,0.1739978790283203,-1.6654236268989706,2.0134193849556112,-0.7457128739353323,1.0937086319919729,-1.1050015258789045,51.111178927951386,-4.7713429117860215,0.9197107529636458,9,-0.16500091552734375,-1.4850006103515625,-3.1099987030029297,-4.694999694824219,6.029998779296875,3,0.02579670025782499,-1.759967651860781,72.9000015258789,-1.3043279955550764,73.30000305175781,2.9999732305386018,72.37000274658203,0.02579670025782499
5069,2016-09-02,73.0999984741211,73.33999633789062,71.86000061035156,72.69999694824219,1866175.0,0.008414962454516006,2.3636371517994155,-0.6666709052299633,50.19254688800744,59.1610377434923,-0.5660028270579147,-0.6948500397316195,-2.9419564288386653,-3.470116385791698,10.762804036683232,1.4799957275390625,1.0536534206951274,0.6084983825683565,-0.7401103751881521,1.9571071403248652,-0.06580599630990491,1.282802761446618,-1.6709021362304668,78.22231716579861,24.979514563106548,0.6743043788782573,9,-0.6350021362304688,-2.095001220703125,-3.719999313354492,-5.305000305175781,5.230003356933594,4,0.04117650067114664,-1.2295209090283727,72.48999786376953,-1.759967651860781,72.9000015258789,-1.3043279955550764,73.30000305175781,0.04117650067114664
5070,2016-09-05,73.22000122070312,73.62999725341797,73.16000366210938,73.37999725341797,994819.0,0.0016416244745136588,-2.357203193547508,-0.3999885559518587,52.40574119766693,57.027790910868994,-0.46704858041690045,-0.6131642205873788,-2.8662196735148626,-3.5473696878328553,11.502927898459772,0.529998779296875,0.9395802902327404,0.5805011749267521,-0.30827001150237265,1.469272361355877,0.13611558171218974,1.0248867681413145,-1.747686882812502,76.8363384009276,23.08166235064448,0.4443855932145593,9,-0.7350044250488281,-2.1950035095214844,-3.8500003814697266,-5.4250030517578125,5.1100006103515625,0,0.059546579317985016,2.3636371517994155,73.0999984741211,-1.2295209090283727,72.48999786376953,-1.759967651860781,72.9000015258789,0.059546579317985016
5071,2016-09-06,73.05000305175781,73.77999877929688,72.94000244140625,73.48999786376953,1453952.0,-0.0023217449619113983,-1.5454587490029708,2.7500357636736448,56.840632734316145,55.130289949392356,-0.23560414620737902,-0.4007030697488574,-2.5184090254044804,-3.338529691214916,11.208015019781778,0.839996337890625,0.9096437382635258,0.37050285339356037,-0.516466527410131,1.2574722341972517,-0.07298183700828531,0.813987543795406,-1.4913813972461014,61.97935293135922,3.5530129999305657,0.44348469040184785,9,-0.4900054931640625,-1.9500045776367188,-3.2750015258789062,-5.2550048828125,4.779998779296875,1,0.06009581391171204,-2.357203193547508,73.22000122070312,2.3636371517994155,73.0999984741211,-1.2295209090283727,72.48999786376953,0.06009581391171204
5072,2016-09-07,74.29000091552734,74.47000122070312,73.06999969482422,73.37999725341797,2293666.0,0.01697464492767997,1.2047193954175728,-2.068214527232058,60.05223050345066,54.369082897987,-1.426520600427807,-1.5741282365943334,-3.6179686820071453,-4.556350882777593,11.001673799938818,1.4199981689453125,0.918088117014392,1.51700057983399,0.3848465560094212,2.649154603658559,0.9509235679217056,2.0830775917462745,-2.5980966335285274,93.10343819607247,32.786037872247334,0.5660770119122845,9,-1.3850021362304688,-2.845001220703125,-4.497499465942383,-6.495002746582031,4.970001220703125,2,0.053169967688297515,-1.5454587490029708,73.05000305175781,-2.357203193547508,73.22000122070312,2.3636371517994155,73.0999984741211,0.053169967688297515
5073,2016-09-08,73.73999786376953,74.4800033569336,73.08999633789062,74.36000061035156,2537452.0,-0.007403460021264574,2.2325434915678257,-0.6813189577115262,60.52630786420077,53.881752023600406,-0.7535290676571691,-0.9981158705681423,-2.9668070870889096,-4.004867802598611,10.375906917113435,1.3900070190429688,0.7856603277727601,0.9179977416992244,-0.2938139659006822,2.129809449299131,0.3120918878992711,1.5239035954991778,-1.8258458266743673,71.75554513713968,6.235470968647064,0.605905853799955,9,-0.8299980163574219,-2.2449951171875,-3.9924964904785156,-5.944999694824219,4.540000915527344,3,0.059804770678955066,1.2047193954175728,74.29000091552734,-1.5454587490029708,73.05000305175781,-2.357203193547508,73.22000122070312,0.059804770678955066
5074,2016-09-09,72.58000183105469,73.58999633789062,72.27999877929688,73.55999755859375,1922263.0,-0.01573089322375454,1.5192423375441995,1.5806312680735863,56.580566151940424,54.50642710709701,0.44372357724779476,0.13825258125814344,-1.7434811819013873,-2.849483335695325,9.465971574398067,1.4599990844726562,0.5439822160525694,-0.2224983215332088,-1.4368311503715034,0.9918345073050858,-0.8296647359523632,0.3846680928859456,-0.40926466197568345,13.636473978616934,-55.302810145692604,0.6071664144191498,9,0.5900001525878906,-0.8650016784667969,-2.832500457763672,-4.785003662109375,6.349998474121094,4,0.08184065392886475,2.2325434915678257,73.73999786376953,1.2047193954175728,74.29000091552734,-1.5454587490029708,73.05000305175781,0.08184065392886475
5075,2016-09-12,71.41999816894531,71.55999755859375,70.70999908447266,71.08000183105469,2784087.0,-0.015982414340654505,1.741952155936208,-0.3469365511872324,43.493967265313465,53.08710670825575,1.6257639192053972,1.2314408036860414,-0.5133010110511407,-1.6988077361510108,8.574232469165727,1.8700027465820312,0.3842734180404648,-1.30000190734863,-2.6539824342304428,0.05397861953318284,-1.9769921707895293,-0.6230116439077307,3.0600051879882812,18.83284561927543,-48.77112622293521,0.6769902634409031,9,1.1750030517578125,0.7400016784667969,-1.7449970245361328,-3.625,7.69000244140625,0,0.09675166394941148,1.5192423375441995,72.58000183105469,2.2325434915678257,73.73999786376953,1.2047193954175728,74.29000091552734,0.09675166394941148
5076,2016-09-13,71.19000244140625,72.0,71.16000366210938,71.73999786376953,2254382.0,-0.0032203267073040998,-1.7541180443510562,-1.6176510187595368,38.57681826710875,51.70800894574371,1.7041945640023926,1.4026098634225406,-0.1740570562569701,-1.4699919205765184,7.921280202099846,0.839996337890625,0.22687409104773337,-1.446997833251956,-2.961434630214626,0.067438963710714,-2.204216231733298,-0.6897794347706139,3.214600830078126,12.732170104949589,-49.90031550584588,0.7572183984813385,9,1.404998779296875,1.1100006103515625,-1.7800025939941406,-3.3950042724609375,8.449996948242188,1,0.10029497323764103,1.741952155936208,71.41999816894531,1.5192423375441995,72.58000183105469,2.2325434915678257,73.73999786376953,0.10029497323764103
5077,2016-09-14,71.29000091552734,71.66999816894531,70.93000030517578,71.5,2019095.0,0.0014046701881125223,1.6909237192914315,0.3818196950991136,42.30771954996697,51.21961449133016,1.510662781616844,1.3074242283923923,-0.11077932404479895,-1.574432880696662,7.6161683324403855,0.7399978637695312,0.2275328977884925,-1.3074993133544979,-2.92107130982167,0.3060726831126743,-2.114285311588077,-0.5007133151209189,3.040710272216799,15.384646518612058,-45.159174687311065,0.8067859982335848,9,1.3050003051757812,1.3050003051757812,-1.5675010681152344,-3.4950027465820312,8.519996643066406,2,0.09173798332920069,-1.7541180443510562,71.19000244140625,1.741952155936208,71.41999816894531,1.5192423375441995,72.58000183105469,0.09173798332920069
5078,2016-09-15,71.5999984741211,71.69000244140625,70.81999969482422,71.06999969482422,2081375.0,0.004348401663805124,1.450688788119748,-2.5238147138964577,43.21147875869886,50.44394025474032,1.1858467736823428,0.9558615090636806,-0.24956473168009552,-1.9088307376125186,7.321945377231776,0.8700027465820312,0.11341010524223805,-0.9400016784667997,-2.6116096460459914,0.731606289112392,-1.7758056622563885,-0.10419769467721096,2.6582984715576146,30.90278605620856,-26.969465476848686,0.8358039837895955,9,0.9950027465820312,0.9950027465820312,-1.8224983215332031,-3.7949981689453125,8.400001525878906,3,0.10698329365018044,1.6909237192914315,71.29000091552734,-1.7541180443510562,71.19000244140625,1.741952155936208,71.41999816894531,0.10698329365018044
5079,2016-09-16,70.30000305175781,71.43000030517578,70.08999633789061,71.31999969482422,5478324.0,-0.01815636103446494,1.1613004448437123,-1.9245264006449012,38.08975298832764,48.85327489814707,2.2874432372293967,2.225019010009646,1.178151085939021,-0.6539760916638784,7.406363722369523,1.510002136230483,0.03311007880000716,-2.1479972839355526,-4.092549986514271,-0.20344458135683396,-3.120273635224919,-1.1757209326461862,3.887327936696778,10.995094828000088,-45.38472406843272,0.9722763512893605,9,1.9849967956542969,1.9849967956542969,-0.030002593994140625,-2.0600013732910156,10.139999389648438,4,0.11351344781114525,1.450688788119748,71.5999984741211,1.6909237192914315,71.29000091552734,-1.7541180443510562,71.19000244140625,0.11351344781114525
5080,2016-09-19,70.69000244140625,71.11000061035156,70.56999969482422,70.87999725341797,1892943.0,0.0055476439931489985,-1.5116303827114494,0.18627003657633534,33.98771432529891,46.3140617415896,1.677197730981959,1.8661141141866864,0.8650091259965791,-1.0778861491069307,8.095890707566301,0.80999755859375,0.02396410022349471,-1.7169979095458956,-3.7760319580566346,0.3420361389648434,-2.746514933801265,-0.6874808852905261,3.3334351610257755,31.41387189032917,-20.207871944521727,1.0295170242553684,9,1.5949974060058594,1.5949974060058594,-0.40250205993652344,-2.450000762939453,8.889999389648438,0,0.11656525080190128,1.1613004448437123,70.30000305175781,1.450688788119748,71.5999984741211,1.6909237192914315,71.29000091552734,0.11656525080190128
5081,2016-09-20,71.08999633789062,71.43000030517578,70.9000015258789,70.91000366210938,1683988.0,0.005658422445464328,-4.300068665598535,-0.9473557402722563,38.89565498228386,43.963331128126626,1.0839249290294788,1.4282997702382545,0.5261834607634626,-1.471807144264318,8.466714929644969,0.7399978637695312,-0.060498214823752505,-1.2465038299560547,-3.387071677919451,0.8940640180073416,-2.3167877539377457,-0.17621990597436366,2.776103613959748,62.49976158233073,12.576534483754948,1.0702839239816981,9,1.1950035095214844,1.1950035095214844,-0.20749664306640625,-2.7999954223632812,9.07000732421875,1,0.11281480778732744,-1.5116303827114494,70.69000244140625,1.1613004448437123,70.30000305175781,1.450688788119748,71.5999984741211,0.11281480778732744
5082,2016-09-21,71.55999755859375,72.06999969482422,71.4800033569336,71.76000213623047,1866065.0,0.006611355252702733,-2.277821341528028,-1.1111817565276365,44.336162379111954,42.16442607422787,0.20780058252806555,0.8888844198295658,0.1256848314627348,-1.9064353726440402,8.498147594418274,0.9800033569335938,-0.1756223921869804,-0.7035026550292969,-2.8455063841992256,1.4385010741406319,-1.7745045196142541,0.3674992095556604,2.1550582486982393,74.24236002204061,23.45859513242253,1.0710018645849644,9,0.279998779296875,0.7250022888183594,-0.5374965667724609,-3.2699966430664062,8.959999084472656,2,0.11291227091558698,-4.300068665598535,71.08999633789062,-1.5116303827114494,70.69000244140625,1.1613004448437123,70.30000305175781,0.11291227091558698
5083,2016-09-22,73.55000305175781,73.94000244140625,72.30000305175781,72.31999969482422,3249181.0,0.02780890946138781,-1.5826830308600814,-6.149876025176425,52.34622058125076,41.69394323304013,-2.024933273130088,-1.0693100552951478,-1.8508558424775856,-3.8360439179386105,8.688648306066776,2.3800048828125,-0.2770495356463414,1.2315025329589844,-0.9858293266398448,3.4488343925578135,0.12283660315956979,2.340168462758399,-3.4600067138672017,89.87016178254083,40.79919563256774,1.108665929799411,9,-1.535003662109375,-1.2650032043457031,-2.4175033569335938,-5.260002136230469,6.75,3,0.08511209037517942,-2.277821341528028,71.55999755859375,-4.300068665598535,71.08999633789062,-1.5116303827114494,70.69000244140625,0.08511209037517942
5084,2016-09-23,73.30999755859375,73.80000305175781,72.86000061035156,73.30999755859375,2533394.0,-0.003263160886549099,-1.088908480553389,0.0,50.46342130323687,42.46832701503162,-1.8668024563960444,-0.8185013360604785,-1.5944161659722056,-3.546483195235794,8.794027724022165,0.94000244140625,-0.527290018927431,0.9579971313476534,-1.299664570628508,3.2156588333238147,-0.17083371964042726,2.086827982335734,-3.1430010986328227,81.30550832780561,34.27001676213516,1.1288308509880816,9,-1.2949981689453125,-1.0249977111816406,-1.9549980163574219,-5.019996643066406,5.6399993896484375,4,0.09125634516709935,-1.5826830308600814,73.55000305175781,-2.277821341528028,71.55999755859375,-4.300068665598535,71.08999633789062,0.09125634516709935
5085,2016-09-26,72.4800033569336,73.19000244140625,72.30000305175781,73.11000061035156,2891560.0,-0.011321705487669309,1.253160400591036,-100.0,47.25168571565205,43.43220117598088,-0.9729500728613942,0.021245651246260877,-0.7543922540101562,-2.678921330338639,9.185595820773834,1.0099945068359375,-0.7825080031306726,0.12250289916991619,-2.135879305791036,2.3808851041308685,-1.00668820331056,1.2516940016503924,-2.2375467773437663,51.97372879016411,6.546455439144815,1.1291911024804744,9,-0.46500396728515625,-0.19500350952148438,-1.055002212524414,-4.19000244140625,5.6199951171875,0,0.10982338184054719,-1.088908480553389,73.30999755859375,-1.5826830308600814,73.55000305175781,-2.277821341528028,71.55999755859375,0.10982338184054719
5086,2016-09-27,72.36000061035156,72.97000122070312,71.81999969482422,72.51000213623047,1739603.0,-0.0016556669567338034,1.1495361754618638,0.23809869815319407,39.567557313296184,43.12773870523968,-0.7482122453147184,0.07084736621591503,-0.6149088756345975,-2.5277348089591385,8.708233035398832,1.1500015258789062,-0.9375997357711583,0.04950027465820028,-2.1649923370196404,2.263992886336041,-1.0577460311807272,1.1567465804971278,-2.0435931135254037,35.77225938710507,-3.47458366807102,1.107246305838922,9,-0.345001220703125,-0.07500076293945312,-0.7000007629394531,-4.069999694824219,4.849998474121094,1,0.0997788993892057,1.253160400591036,72.4800033569336,-1.088908480553389,73.30999755859375,-1.5826830308600814,73.55000305175781,0.0997788993892057
5087,2016-09-28,73.05999755859375,73.72000122070312,72.44000244140625,72.5,1645921.0,0.009673810701185115,-2.764742841755677,-3.7332790804130003,46.382971815839134,43.4801268226997,-1.3083146529203873,-0.6498675420277493,-1.2988176373100373,-3.195673742667907,8.39947723849073,1.3600006103515625,-0.8575410773307652,0.7414974212646541,-1.4830946880758802,2.9660895306051884,-0.37079863340561303,1.8537934759349213,-2.6711181628759846,58.490389494481285,22.39087962679404,1.1122960546702692,9,-1.0449981689453125,-0.7749977111816406,-1.3999977111816406,-4.769996643066406,3.9900054931640625,2,0.09718048646006938,1.1495361754618638,72.36000061035156,1.253160400591036,72.4800033569336,-1.088908480553389,73.30999755859375,0.09718048646006938
5088,2016-09-29,74.36000061035156,75.91000366210938,74.0,74.0999984741211,3870048.0,0.017793636671219693,-7.304380276317317,0.464291553133515,59.32914062887368,45.84005878276038,-2.4313184005266635,-1.9000058094740382,-2.573742135741341,-4.446313306997865,8.96665465968364,2.850006103515625,-0.669821972205142,1.948000335693365,-0.4568331720148535,4.352833843401584,0.7455835818392558,3.1504170895474743,-3.9000987537200302,62.1026516317375,22.204932085290736,1.2024167538541062,9,-1.1199989318847656,-1.3600006103515625,-2.700000762939453,-6.069999694824219,4.019996643066406,3,0.08284018265402371,-2.764742841755677,73.05999755859375,1.1495361754618638,72.36000061035156,1.253160400591036,72.4800033569336,0.08284018265402371
5089,2016-09-30,76.11000061035156,76.33999633789062,73.4000015258789,73.5999984741211,4420558.0,0.023534157956372814,-1.020617745838566,9.653775052084862,73.14909795309086,50.19132363029281,-3.654846209842006,-3.5973814344246335,-4.264593944322584,-6.11327977392574,9.653751555210642,2.9399948120117188,-0.4688464454687278,3.5475002288818303,0.637655803076612,6.4573446546870485,2.092578015979214,5.0024224417844465,-5.432094681500914,94.91159516917182,50.18681471338109,1.4549222129026098,9,-2.490001678466797,-2.8950042724609375,-4.450000762939453,-7.819999694824219,3.1399993896484375,4,0.05505193020372112,-7.304380276317317,74.36000061035156,-2.764742841755677,73.05999755859375,1.1495361754618638,72.36000061035156,0.05505193020372112
5090,2016-10-04,77.58000183105469,78.0,75.47000122070312,75.55000305175781,3558376.0,0.0193141664553238,-1.3104985925698838,0.8087637655741342,78.10027323577725,54.547392325125415,-4.520051746890971,-4.97928500885061,-5.665850053889727,-7.502991570482209,10.4504905435254,2.529998779296875,-0.23860848156668624,4.799501419067383,1.1285139585306894,8.470488879604076,2.964007688799043,6.634995149335722,-6.562370477661645,93.20391345946113,42.5968311812734,1.8354937302683436,10,-2.8400001525878906,-3.535003662109375,-5.977502822875977,-9.290000915527344,2.5499954223632812,1,0.01765912715716267,-1.020617745838566,76.11000061035156,-7.304380276317317,74.36000061035156,-2.764742841755677,73.05999755859375,0.01765912715716267
5091,2016-10-05,77.44000244140625,77.47000122070312,76.55999755859375,76.75,1883372.0,-0.0018045809015745373,1.4266764322916667,0.3399028848900314,76.95005987839771,58.171158713934936,-3.782330786526387,-4.736370978034103,-5.463762714766801,-7.282063031649301,11.47714896349078,1.0200042724609375,0.18510135190641108,4.440002059936518,0.2175949090955811,8.662409210777454,2.3287984845160565,6.551205635356979,-5.863781596284653,89.92809704155003,33.425350994666424,2.1112035754204665,10,-2.5300025939941406,-3.3950042724609375,-5.837503433227539,-9.150001525878906,3.9099960327148438,2,0.00852267577359922,-1.3104985925698838,77.58000183105469,-1.020617745838566,76.11000061035156,-7.304380276317317,74.36000061035156,0.00852267577359922
5092,2016-10-06,78.23999786376953,78.73999786376953,77.52999877929688,78.48999786376953,3172356.0,0.010330519074667865,2.2266642252604165,-0.36231755860238835,77.89917140886138,61.01037547255834,-3.950563797654098,-5.5076496584665335,-6.145960913204107,-7.995017061200329,12.234522379025531,1.2999954223632812,0.6795274453513684,5.042497634887695,0.2368041115195041,9.848191158255887,2.6396508732035926,7.445344396571798,-6.149874686257661,90.63669769860728,29.619458192329553,2.4028467616840983,10,-2.9599990844726562,-3.825000762939453,-6.575000762939453,-9.944999694824219,2.6399993896484375,3,-0.013164606434298398,1.4266764322916667,77.44000244140625,-1.3104985925698838,77.58000183105469,-1.020617745838566,76.11000061035156,-0.013164606434298398
5093,2016-10-07,78.1500015258789,78.44999694824219,77.38999938964844,78.16000366210938,3004547.0,-0.0011502599737710506,2.593280831749234,0.040008544921875,86.7165682124584,65.03850290691629,-3.5083813572016425,-5.3443337346704,-5.938073939478585,-7.80005515417011,12.983760681876092,1.05999755859375,1.14109060807111,4.732001113891599,-0.5587124473845506,10.022714675167748,2.086644333253531,7.377357894529666,-5.3948908797412685,88.95137186323086,20.714118328470278,2.6453567806380716,10,-2.8700027465820312,-3.735004425048828,-6.485004425048828,-9.855003356933594,3.4199981689453125,4,-0.014075476041505053,2.2266642252604165,78.23999786376953,1.4266764322916667,77.44000244140625,-1.3104985925698838,77.58000183105469,-0.014075476041505053
5094,2016-10-10,78.5199966430664,78.79000091552734,77.43000030517578,78.0,1799865.0,0.004734422392365323,1.5660263284798146,-51.98855835240275,86.6916642176789,69.42072274047483,-3.4214169106338232,-5.530029817293723,-6.171842724443252,-8.073683223417248,14.542451330611122,1.3600006103515625,1.5693466208212499,4.804996490478516,-0.9354286623523649,10.545421643309396,1.9347839140630754,7.675209066893956,-5.166397275165579,91.86734044337817,18.188455729887863,2.870212576415444,10,-3.214996337890625,-4.079998016357422,-6.854999542236328,-10.224998474121094,3.0500030517578125,0,-0.0017829775297220074,2.593280831749234,78.1500015258789,2.2266642252604165,78.23999786376953,1.4266764322916667,77.44000244140625,-0.0017829775297220074
5095,2016-10-11,78.33000183105469,79.4000015258789,78.2300033569336,78.33000183105469,2376726.0,-0.002419699696058153,-10.700160219729915,0.0,84.60808512252264,74.42522583038888,-2.5863111955917333,-5.05498341461734,-5.847921939496672,-7.786489846783411,15.413961049611885,1.1699981689453125,1.7953354304029574,4.269501495361325,-1.715885680248178,10.254888670970828,1.2768079075565737,7.262195083166077,-4.324034277438685,62.324007038375264,-12.241488936250825,2.9926935878047516,10,-2.4099998474121094,-3.585002899169922,-6.595005035400391,-10.035003662109375,2.7299957275390625,1,0.011745156995267347,1.5660263284798146,78.5199966430664,2.593280831749234,78.1500015258789,2.2266642252604165,78.23999786376953,0.011745156995267347
5096,2016-10-12,78.33000183105469,79.98999786376953,78.16000366210938,79.98999786376953,3495271.0,0.0,1.2048175605182485,-100.0,83.88393839047875,78.59199989423772,-1.8443641093684278,-4.735434194329741,-5.666746460547145,-7.7183226988789215,16.779582270165687,1.8299942016601562,2.0913903441440596,3.912501525878909,-2.202329256181244,10.027332307939062,0.8550861348488326,6.969916916908986,-3.568869521321872,36.15396127199688,-36.863979866712086,3.0574153910300796,10,-1.6350021362304688,-3.2900047302246094,-6.575004577636719,-10.015003204345703,2.8699951171875,2,0.022979642286305335,-10.700160219729915,78.33000183105469,1.5660263284798146,78.5199966430664,2.593280831749234,78.1500015258789,0.022979642286305335
5097,2016-10-13,77.83000183105469,77.87999725341797,77.22000122070312,77.51000213623047,2393160.0,-0.006383250201862922,2.1429090446692944,-0.1927713612067341,75.17650860327974,80.35281855806062,-0.6666927180892515,-3.9214043686345406,-4.988612677661308,-7.162749651266893,17.76331761112027,1.1100006103515625,2.5173675502890234,3.085501480102536,-3.024599255150548,9.19560221535562,0.030451112476001185,6.140551847729071,-2.232251032676004,22.021709372047738,-46.84599548389191,3.0550503676265413,10,-1.1350021362304688,-2.7900047302246094,-6.000003814697266,-8.630001068115234,2.5699996948242188,3,0.04522673211170236,1.2048175605182485,78.33000183105469,-10.700160219729915,78.33000183105469,1.5660263284798146,78.5199966430664,0.04522673211170236
5098,2016-10-14,79.26000213623047,79.5999984741211,78.05000305175781,78.08000183105469,2590272.0,0.018373381363653074,-1.4999969236259376,3.6875044703526214,80.70184279004948,81.1920124288338,-1.4846603312633562,-5.004706289794967,-6.217933094111288,-8.532927826009825,18.96745610346597,1.7699966430664062,3.1229734404770397,4.132501602172852,-2.1066178319890554,10.371621036334759,1.0129418850919052,7.252061319253798,-2.9594918073892558,73.64633168901779,6.08953384011653,3.1195597170809513,10,-1.5300025939941406,-4.220005035400391,-7.085002899169922,-9.290000915527344,0.9300003051757812,4,0.02043899916130565,2.1429090446692944,77.83000183105469,1.2048175605182485,78.33000183105469,-10.700160219729915,78.33000183105469,0.02043899916130565
5099,2016-10-17,78.27999877929688,79.0999984741211,78.26000213623047,78.98999786376953,2591674.0,-0.012364412446635886,-1.2400130209657894,-0.6016939837713768,79.47155527401885,81.34437709974954,-0.18380055673313223,-3.579743807841737,-5.065776888531161,-7.4961178769734005,19.73139844690717,1.0,3.6303094576288117,2.7534984588623104,-3.1998447044244074,8.706841622149028,-0.2231731227810485,5.730170040505669,-1.3891704448671334,38.26710625253051,-29.969491767972798,2.976671581643358,10,-0.005001068115234375,-3.240001678466797,-6.077497482299805,-8.304996490478516,2.3499984741210938,0,0.04202862757833192,-1.4999969236259376,79.26000213623047,2.1429090446692944,77.83000183105469,1.2048175605182485,78.33000183105469,0.04202862757833192
5100,2016-10-18,78.93000030517578,79.62999725341797,78.45999908447266,78.86000061035156,2671434.0,0.008303545426866066,-1.6896424719160243,-0.09859124660169136,81.67795381893225,81.86969864869782,-0.6952827127894068,-3.7742828863748628,-5.554122666496028,-8.087511174112606,20.607308000417472,1.3499984741210938,3.948514004608171,2.991500091552737,-2.686678314773758,8.669678497879232,0.1524108883894968,5.830589294715978,-1.5433048460516687,61.73289374746949,-10.171927333734388,2.839089203163247,10,-0.3250007629394531,-3.890003204345703,-6.487499237060547,-8.954998016357422,1.220001220703125,1,0.03344735055670989,-1.2400130209657894,78.27999877929688,-1.4999969236259376,79.26000213623047,2.1429090446692944,77.83000183105469,0.03344735055670989
5101,2016-10-19,79.11000061035156,79.43000030517578,78.44000244140625,78.62999725341797,1996986.0,0.0022805055679693265,-1.3023394043700818,6.857220708446866,80.71070393429265,82.18209115152351,-0.6855775172775935,-3.5021971882183323,-5.631196007272649,-8.196882884208065,21.83472197862387,0.9899978637695312,3.9879449853147264,2.7705001831054688,-2.5898321725328373,8.130832538743775,0.09033400528630864,5.450666360924629,-1.3067767664841767,78.42334028738489,4.6225050426196646,2.680166177819154,10,-0.5050010681152344,-4.070003509521484,-6.732500076293945,-9.134998321533203,1.5,2,0.024649183835134814,-1.6896424719160243,78.93000030517578,-1.2400130209657894,78.27999877929688,-1.4999969236259376,79.26000213623047,0.024649183835134814
5102,2016-10-20,79.63999938964844,79.94000244140625,78.75,79.16000366210938,2125007.0,0.006699516814660855,1.2037044886195059,0.9999841055392196,79.07492614264636,81.33301981043329,-1.1131626132661978,-3.5793397721338067,-6.055467446568514,-8.654370217633442,23.791105582270056,1.19000244140625,3.834559998754173,2.896498870849612,-2.1562304244221195,7.949228166121344,0.37013422321373923,5.422863518485485,-1.4868917025967079,84.12681753227356,8.480811655731173,2.5263646476358677,10,-1.0349998474121094,-4.600002288818359,-7.192497253417969,-9.664997100830078,0.8600006103515625,3,0.019588116154562796,-1.3023394043700818,79.11000061035156,-1.6896424719160243,78.93000030517578,-1.2400130209657894,78.27999877929688,0.019588116154562796
5103,2016-10-21,79.80999755859375,79.98999786376953,79.26000213623047,79.77999877929688,1934564.0,0.0021345827504790638,2.7435736922414806,0.06249801316082271,74.6666965061371,79.99691228692865,-1.1431409765743155,-3.432283592286268,-6.126544034290944,-8.749972553531364,25.409176505151986,0.7299957275390625,3.7143076539138633,2.753497314453128,-2.241520198512461,7.748514827418717,0.2559885579703405,5.251006070935915,-1.3699951171875,89.59533238663927,15.70939308503739,2.497508756482794,10,-1.2049980163574219,-4.770000457763672,-7.214996337890625,-9.83499526977539,-1.0,4,0.007392607258908779,1.2037044886195059,79.63999938964844,-1.3023394043700818,79.11000061035156,-1.6896424719160243,78.93000030517578,0.007392607258908779
5104,2016-10-24,80.0,80.66000366210938,79.94000244140625,79.9800033569336,1919974.0,0.0023806847164324907,-13.400244144350347,0.6665818921668362,69.45340539161452,78.31305898349441,-1.2305305462055571,-3.2626685479596347,-6.220147434706959,-8.844718079809837,27.205579237566923,0.850006103515625,3.5099596197184724,2.608999633789068,-2.2229892035998233,7.44098847117796,0.19300521509461532,5.024994052483521,-1.3119982910156267,70.27012165784589,-1.1238004764867497,2.415994418694446,10,-1.05999755859375,-4.625,-7.404998779296875,-10.02499771118164,-1.3199996948242188,0,0.002375030517578036,2.7435736922414806,79.80999755859375,1.2037044886195059,79.63999938964844,-1.3023394043700818,79.11000061035156,0.002375030517578036
5105,2016-10-25,80.44000244140625,80.88999938964844,79.70999908447266,79.76000213623047,1659436.0,0.005500030517578081,-2.025616948854133,34.00572300648607,73.00617373518,77.104418466239,-1.4972002403822842,-3.241968878606201,-6.5598741718310976,-9.193602231327844,29.488124794634697,1.1800003051757812,3.2457697294551906,2.6510021209716825,-1.771761824328351,7.073766066271716,0.43962014832166574,4.862384093621699,-1.39704038085938,81.6327547442437,12.063478724197637,2.211381972650015,10,-1.3850021362304688,-4.710002899169922,-8.15500259399414,-10.35000228881836,0.5499954223632812,1,0.0023619443839539844,-13.400244144350347,80.0,2.7435736922414806,79.80999755859375,1.2037044886195059,79.63999938964844,0.0023619443839539844
5106,2016-10-26,79.58000183105469,80.20999908447266,79.06999969482422,80.04000091552734,1747959.0,-0.010691205671929271,1.8500147820364878,-0.6764689382804698,60.182409940019916,75.43840750365457,-0.49309451363068035,-1.9113246387202594,-5.6004312896344715,-8.276258048176658,32.05227964415738,1.3700027465820312,2.9289243937070495,1.4300014495849638,-2.241832224778051,5.1018351239479784,-0.40591538759655066,3.265918286766478,1.30999755859375,38.78514335422504,-26.957668483894125,1.8359168371815087,10,-0.1100006103515625,-3.6850013732910156,-7.295001983642578,-9.455001831054688,1.4799957275390625,2,0.007162599669629399,-2.025616948854133,80.44000244140625,-13.400244144350347,80.0,2.7435736922414806,79.80999755859375,0.007162599669629399
5107,2016-10-27,80.16000366210938,80.2699966430664,78.69999694824219,79.04000091552734,1977208.0,0.007288286224044205,1.3433028724343097,-2.4347934254391057,64.21500864916547,73.60653704355636,-0.7910112583509914,-2.0365540838903513,-6.047377801640636,-8.787456881411572,34.0704383987062,1.5699996948242188,2.671049109399135,1.6550029754638729,-1.2342767433983397,4.5442826943260854,0.21036311603276658,3.099642834894979,0.7299957275390625,66.66689891586076,3.700368906063204,1.4446398594311065,10,-0.5850028991699219,-3.9750022888183594,-7.875003814697266,-8.945003509521484,0.8499984741210938,3,0.005613734127795311,1.8500147820364878,79.58000183105469,-2.025616948854133,80.44000244140625,-13.400244144350347,80.0,0.005613734127795311
5108,2016-10-28,80.5199966430664,80.83000183105469,79.20999908447266,79.76000213623047,1912637.0,0.0044909301959923376,1.3478217602830607,0.6785648599123985,64.16431084714407,71.90573210723693,-1.0655300186679426,-2.0146875860474154,-6.288988349320078,-9.065157060896325,34.973343643063934,1.6200027465820312,2.4494799221225207,1.706996154785159,-0.5703341225097631,3.9843264320800813,0.5683310161376909,2.8456612934326273,-1.8199996948242188,83.1049162509406,22.8112328308372,1.1386651386474627,10,-0.8549957275390625,-4.164997100830078,-8.457498550415039,-9.069995880126953,2.4600067138671875,4,-0.00024834381396021676,1.3433028724343097,80.16000366210938,1.8500147820364878,79.58000183105469,-2.025616948854133,80.44000244140625,-0.00024834381396021676
5109,2016-10-31,80.30000305175781,80.73999786376953,80.01000213623047,80.04000091552734,2051225.0,-0.0027321609597650287,-3.562477648236893,0.3421105467103018,63.892822554610994,69.92960641120123,-0.5910173631803985,-1.5438485788228178,-5.931062728612815,-8.734892840288381,36.410824889556515,0.7299957275390625,2.4200077345042104,1.2775024414062557,-0.7046160383601432,3.2596209211726546,0.28644320152305625,2.268561681289455,-1.600006103515625,73.0595579833338,12.484742672677356,0.9910592398832023,10,-0.6350021362304688,-3.9450035095214844,-8.150003433227539,-8.85000228881836,2.839996337890625,0,-0.018555484888383766,1.3478217602830607,80.5199966430664,1.3433028724343097,80.16000366210938,1.8500147820364878,79.58000183105469,-0.018555484888383766
5110,2016-11-01,78.94999694824219,80.87999725341797,78.75,80.79000091552734,2205235.0,-0.01681203053809932,1.1089116763922724,-7.076880190146425,53.67295579291443,66.92541217327032,0.8516876137582585,-0.0905878657114414,-4.435658123173766,-7.266976501504274,36.67227393375383,2.1299972534179688,2.1481684761844235,-0.14100341796874716,-2.004355216483873,1.7223483805463786,-1.072679317226303,0.7906724812888086,-0.20739990234375227,11.46788830287992,-50.039837851748366,0.9316758992575624,11,0.845001220703125,-2.5949974060058594,-6.799997329711914,-7.499996185302734,5.870002746582031,1,-0.003419843616250029,-3.562477648236893,80.30000305175781,1.3478217602830607,80.5199966430664,1.3433028724343097,80.16000366210938,-0.003419843616250029
5111,2016-11-02,78.0999984741211,78.66999816894531,77.58999633789062,78.4000015258789,2292813.0,-0.010766288878748531,1.5714441416893732,0.16304478527861743,51.535816922325125,63.865511148790176,1.7247237933631254,0.855239649423396,-3.4790558745453666,-6.296266854329119,36.61495101619594,1.3600006103515625,1.9317573239608805,-1.0240016937255803,-2.7847964011560435,0.736793013704883,-1.9043990474408048,-0.1436043400103557,2.779998779296875,15.501580374141694,-48.89406837057554,0.8803973537152312,11,1.1399993896484375,-1.7449989318847656,-5.94999885559082,-6.649997711181641,7.620002746582031,2,0.03700383413715502,1.1089116763922724,78.94999694824219,-3.562477648236893,80.30000305175781,1.3478217602830607,80.5199966430664,0.03700383413715502
5112,2016-11-03,77.20999908447266,78.05999755859375,77.05999755859375,77.72000122070312,2394482.0,-0.011395639014555758,-1.46911998794375,1.6999898275774377,37.57573908025568,59.744293657025565,2.496289856502443,1.7540486119038832,-2.5073602529090095,-5.313776245266567,35.85691511447416,1.0400009155273438,1.5886759657740583,-1.8625011444091797,-3.7849877856561562,0.05998549683779686,-2.823744465032661,-0.9012578237856985,3.6699981689453125,3.9267418288578875,-56.84918722373282,0.961243320623488,11,1.7649993896484375,-0.5449981689453125,-5.059999465942383,-5.759998321533203,8.169998168945312,3,0.04986398808150416,1.5714441416893732,78.0999984741211,1.1089116763922724,78.94999694824219,-3.562477648236893,80.30000305175781,0.04986398808150416
5113,2016-11-04,77.05000305175781,77.41000366210938,76.56999969482422,76.88999938964844,2338973.0,-0.0020722190728146295,-1.100001907341357,-0.3137313566801801,41.72276621787026,56.66311152660954,2.4849250980400512,1.9261656598576593,-2.2474671515693814,-5.059044860240206,35.05671122550655,0.8400039672851562,1.2448907186440863,-1.9674972534179744,-4.05680723015297,0.12181272331702075,-3.012152241785472,-0.9228422650504768,3.677194213867182,11.136975146923458,-50.318019124405154,1.0446549883675005,11,1.6799964904785156,0.09499740600585938,-4.900003433227539,-5.600002288818359,8.829994201660156,4,0.05139518400554177,-1.46911998794375,77.20999908447266,1.5714441416893732,78.0999984741211,1.1089116763922724,78.94999694824219,0.05139518400554177
5114,2016-11-07,78.37999725341797,78.69000244140625,77.97000122070312,78.11000061035156,1732278.0,0.017261442556553153,-1.6182080483846357,1.6874403967194354,46.609099598115506,53.73010328915793,1.0068480809213867,0.6167672600496132,-3.466175258344691,-6.280339019685869,34.35547449953044,1.6399993896484375,0.9246600904294127,-0.6305030822753963,-2.7277542709775133,1.4667481064267207,-1.6791286766264477,0.4181225120756551,2.0977681579589813,41.995326771932305,-18.62210840330613,1.0486255943510583,11,0.345001220703125,-1.2349967956542969,-5.25999641418457,-6.214996337890625,7.660003662109375,0,0.058688520856193804,-1.100001907341357,77.05000305175781,-1.46911998794375,77.20999908447266,1.5714441416893732,78.0999984741211,0.058688520856193804
5115,2016-11-08,79.25,79.44999694824219,78.2699966430664,78.30000305175781,2004629.0,0.011099805780410366,-1.3366116751269035,3.518550962163384,50.79545218096949,52.68710798259677,-0.05554994591358309,-0.1905470303424579,-4.203783793438234,-7.070606834688249,33.51221393662295,1.1800003051757812,0.6961383068974385,0.19349975585937784,-1.8811420850516498,2.2681415967704055,-0.843821164596136,1.2308206763148917,0.9932994683837819,93.05565489672492,33.25751625520105,1.0373209204555118,11,-0.5250015258789062,-1.0699996948242188,-5.832502365112305,-6.870002746582031,6.569999694824219,1,0.049085165799980235,-1.6182080483846357,78.37999725341797,-1.100001907341357,77.05000305175781,-1.46911998794375,77.20999908447266,0.049085165799980235
5116,2016-11-09,80.12999725341797,80.22000122070312,76.5,76.83999633789062,4195185.0,0.011104066289185699,1.1440874541852728,3.4631699834562073,52.677587973721494,51.405172351991894,-0.9491378185693407,-0.9789712686387446,-4.968412785019453,-7.866539221162569,31.958420208433452,3.720001220703125,0.5433768656118474,0.983497238159174,-1.114484541750869,3.081479018069217,-0.06549365179584754,2.0324881281141955,-3.55999755859375,97.58053930777623,39.171938119022535,1.0489908899550182,11,-1.4399986267089844,-1.43499755859375,-5.737497329711914,-6.9199981689453125,6.230003356933594,2,0.058529921404760765,-1.3366116751269035,79.25,-1.6182080483846357,78.37999725341797,-1.100001907341357,77.05000305175781,0.058529921404760765
5117,2016-11-10,81.3499984741211,81.73999786376953,80.33999633789062,80.38999938964844,4213856.0,0.015225274710103376,-1.64149938461317,0.29179295359520624,57.54903200085569,50.67014136907096,-2.2155783592313156,-2.0255952940764814,-6.0435953618397775,-9.005864545182362,31.462110596623283,1.6100006103515625,0.3413148535152146,2.02749862670899,-0.19250493079411513,4.247502184212095,0.9174968479574375,3.1375004054605427,-4.849998474121094,92.55726052208958,36.519964959371485,1.1100017787515544,11,-2.229999542236328,-2.229999542236328,-6.872499465942383,-8.139999389648438,6.370002746582031,3,0.053718535077443175,1.1440874541852728,80.12999725341797,-1.3366116751269035,79.25,-1.6182080483846357,78.37999725341797,0.053718535077443175
5118,2016-11-11,80.87999725341797,81.41999816894531,80.33000183105469,81.16999816894531,2174151.0,-0.0057775197236499265,1.7594812017731079,-0.3020845750979504,54.19846494660511,49.59299052373697,-1.887647022962355,-1.5051764707831978,-5.418033440072037,-8.478657172559494,30.23276107987441,1.089996337890625,0.2894346280277631,1.4764976501464844,-0.849585482939446,3.8025807832324148,0.31345608360351207,2.6395392166894567,-4.379997253417969,83.58776792071251,28.138376661914577,1.1630415665429656,11,-1.7599983215332031,-1.7599983215332031,-6.032499313354492,-7.299999237060547,6.8000030517578125,4,0.05563798408524101,-1.64149938461317,81.3499984741211,1.1440874541852728,80.12999725341797,-1.3366116751269035,79.25,0.05563798408524101
5119,2016-11-14,81.56999969482422,82.12000274658203,81.0999984741211,81.16000366210938,2906291.0,0.00853118774527517,-2.849026184341217,-1.4137749598800347,55.26560348008854,49.76995137786742,-2.6580809819670037,-2.0406897947615334,-5.960915118637047,-9.030218000762133,29.065988302330293,1.2400054931640625,0.16645192824138633,2.00200004577637,-0.4513933622305615,4.4553934537833015,0.7753033417729114,3.2286967497798287,-4.86039978027344,90.21347361276091,36.50321725466061,1.2266967040034635,11,-2.259998321533203,-2.259998321533203,-6.722501754760742,-7.990001678466797,5.989997863769531,0,0.05283802347331901,1.7594812017731079,80.87999725341797,-1.64149938461317,81.3499984741211,1.1440874541852728,80.12999725341797,0.05283802347331901
5120,2016-11-15,81.56999969482422,81.93000030517578,81.06999969482422,81.66999816894531,1725653.0,0.0,1.774183227711807,-0.24390107742979958,60.08105565600121,50.719422348275884,-2.511456385926806,-1.9318117479154182,-5.814629683445304,-8.86035270521515,27.626126074095282,0.8600006103515625,0.009684752985734235,1.8700000762939482,-0.7191835971439389,4.459183749731835,0.5754082395750117,3.1645919130128846,-4.535775610351564,90.21347361276091,33.185368878962265,1.2945918367189422,11,-2.259998321533203,-2.259998321533203,-6.697500228881836,-7.965000152587891,6.040000915527344,1,0.05479957383139178,-2.849026184341217,81.56999969482422,1.7594812017731079,80.87999725341797,-1.64149938461317,81.3499984741211,0.05479957383139178
5121,2016-11-16,81.05999755859375,82.13999938964844,80.98999786376953,81.91000366210938,2003072.0,-0.0062523248515204966,-1.323222515066044,8.500190737773709,54.591811313939075,52.61009704090738,-1.7180993363372608,-1.3367670398197617,-5.155771905067212,-8.191625959193232,26.167221587725724,1.1500015258789062,-0.15050338623504445,1.26249809265137,-1.379461451750032,3.904457637052772,-0.058481679549331034,2.583477864852071,-3.72062675439453,40.3313100657562,-14.838190319876709,1.3209797722007035,11,-1.7399978637695312,-1.7399978637695312,-5.727497100830078,-7.149997711181641,6.75,2,0.05872196249191508,1.774183227711807,81.56999969482422,-2.849026184341217,81.56999969482422,1.7594812017731079,80.87999725341797,0.05872196249191508
5122,2016-11-17,81.19999694824219,81.33000183105469,80.58999633789062,80.88999938964844,1722390.0,0.001727108239143904,1.5964771388799657,-0.3647003913402506,53.54906428366074,53.924130159328534,-1.3774507226530943,-1.4270695783268224,-5.182194719844318,-8.197938761135106,24.323406835904855,0.7400054931640625,-0.1234737544868949,1.3244976043701229,-1.3890270760094978,4.038022284749744,-0.03226473581968037,2.681259944559926,-3.476575857207024,48.06609340751981,-3.422301448547394,1.3567623401898095,11,-1.8799972534179688,-1.8799972534179688,-5.332498550415039,-6.994998931884766,6.25,3,0.06354684551772105,-1.323222515066044,81.05999755859375,1.774183227711807,81.56999969482422,-2.849026184341217,81.56999969482422,0.06354684551772105
5123,2016-11-18,80.4000015258789,81.48999786376953,79.97000122070312,81.33000183105469,2722820.0,-0.009852160744208027,1.4320094727140669,-3.000024611143926,50.49211866716829,54.35557672255662,-0.058429137695483746,-0.611982863370514,-4.257846081389374,-7.285275017604306,22.199840404592326,1.5199966430664062,-0.018513936335395442,0.49500198364258097,-2.2283351228220596,3.2183390901072215,-0.8666665695897393,1.8566705368749012,-2.3232541709546837,19.81569898673117,-27.748438356208993,1.3616685532323176,11,-1.0800018310546875,-1.0800018310546875,-4.532503128051758,-6.195003509521484,7.339996337890625,4,0.09104477059578264,1.5964771388799657,81.19999694824219,-1.323222515066044,81.05999755859375,1.774183227711807,81.56999969482422,0.09104477059578264
5124,2016-11-21,80.19000244140625,81.1500015258789,79.72000122070312,80.93000030517578,1487544.0,-0.0026119288617807435,1.4237287039731032,0.7956963666045924,56.8736530126841,55.030932370524916,0.4864781623210064,-0.4079344356319865,-3.885974234023024,-6.9757779724260445,19.63765417420126,1.4300003051757812,0.3155686415554584,0.2755027770996037,-2.450553956586077,3.0015595107852846,-1.0875255897432368,1.6385311439424441,-1.788194923704097,19.421552740594084,-31.35736223224667,1.3630283668428425,11,-0.8700027465820312,-0.8700027465820312,-3.805004119873047,-5.985004425048828,7.80999755859375,0,0.09340313799394595,1.4320094727140669,80.4000015258789,1.5964771388799657,81.19999694824219,-1.323222515066044,81.05999755859375,0.09340313799394595
5125,2016-11-22,80.62999725341797,81.16999816894531,80.61000061035156,80.87999725341797,1692001.0,0.0054869035866811355,-2.8621415416995526,0.33783881311022446,64.69223625820538,56.36589329102313,0.2937085479447177,-0.877979984990958,-4.11824993273909,-7.303285593143727,17.183732441115627,0.9799957275390625,0.6557438451400373,0.7059978485107479,-2.0290787491812807,3.4410744462027765,-0.6615404503352664,2.073536147356762,-1.9291343859601113,37.603170299564304,-16.909478931837562,1.3675382988460123,11,0.3000030517578125,-1.30999755859375,-3.9724998474121094,-6.379997253417969,7.3300018310546875,1,0.08594816496638313,1.4237287039731032,80.19000244140625,1.4320094727140669,80.4000015258789,1.5964771388799657,81.19999694824219,0.08594816496638313
5126,2016-11-23,80.1500015258789,80.9800033569336,79.73999786376953,80.72000122070312,2022579.0,-0.0059530664007149126,1.2752311558140674,2.279998779296875,67.9268841855324,57.51898797820943,0.8681338414915274,-0.3721733160726899,-3.4244153819371945,-6.692492897964115,15.173641720728327,1.2400054931640625,0.8721620869392126,0.19750213623046875,-2.5343588690441265,2.929363141505064,-1.168428366406829,1.5634326388677664,-1.1740077366458053,24.29384862735294,-35.10494331786215,1.3659305026372988,11,0.779998779296875,-0.8300018310546875,-3.327503204345703,-5.680004119873047,8.159996032714844,2,0.09307547027387097,-2.8621415416995526,80.62999725341797,1.4237287039731032,80.19000244140625,1.4320094727140669,80.4000015258789,0.09307547027387097
5127,2016-11-24,80.61000061035156,81.06999969482422,80.29000091552734,80.44999694824219,1275418.0,0.005739227395075375,-2.2500238420701275,-0.28070832942940127,70.9411997020043,59.379291839920455,0.32645771950622304,-0.8397875498434786,-3.664045263211463,-6.9926238472905595,13.39704632735224,0.9199981689453125,1.0110032340948578,0.6350013732910185,-2.1114290982820876,3.3814318448641245,-0.7382138624955275,2.0082166090775644,-1.3808863730852323,50.282546757070136,-14.592274953642331,1.373215235786552,11,0.31999969482421875,-1.2900009155273438,-3.7875022888183594,-5.695003509521484,8.089996337890625,3,0.08931890452457836,1.2752311558140674,80.1500015258789,-2.8621415416995526,80.62999725341797,1.4237287039731032,80.19000244140625,0.08931890452457836
5128,2016-11-25,80.5,80.7300033569336,79.8499984741211,80.68000030517578,1361964.0,-0.0013646025247323612,5.285605296858396,-1.1249761586877742,64.56047612510126,60.41205546714408,0.42117856755130845,-0.7708855531700323,-3.3404038076085527,-6.721292620302478,11.358426398884417,0.8800048828125,1.07089564556982,0.5260005950927678,-2.219608923177489,3.2716101133630247,-0.8468041640423678,1.8988053542279033,-1.0380149505431007,53.79313247813779,-13.39846593933585,1.37280475913513,11,0.43000030517578125,-1.1800003051757812,-3.677501678466797,-5.460002899169922,7.1999969482421875,4,0.08633536581667323,-2.2500238420701275,80.61000061035156,1.2752311558140674,80.1500015258789,-2.8621415416995526,80.62999725341797,0.08633536581667323
5129,2016-11-28,78.80999755859375,80.45999908447266,78.56999969482422,80.37000274658203,2143473.0,-0.02099381914790377,1.1724157586652928,8.666680795151104,47.28393247695639,58.990152891694656,1.8757586632875274,0.8450943518753178,-1.410084535693585,-4.893956548672591,9.501399566853216,1.9300003051757812,0.9302521692833778,-1.0895015716552763,-3.878384816530982,1.6993816732204294,-2.483943194093129,0.3049400507825766,3.3300018310546875,9.230692485335416,-52.430119124932965,1.3944416224378529,11,1.5450019836425781,0.5100021362304688,-1.9874992370605469,-3.770000457763672,9.340003967285156,0,0.11331050097465734,5.285605296858396,80.5,-2.2500238420701275,80.61000061035156,1.2752311558140674,80.1500015258789,0.11331050097465734
5130,2016-11-29,78.68000030517578,78.83999633789062,77.83999633789062,78.76000213623047,1689270.0,-0.0016495020612241618,7.333672431332655,0.051283054486411406,40.13606289535364,57.383958622962936,1.7351698183007755,1.0053730051882042,-1.0488989883075845,-4.654728149187989,8.911904010632258,1.0,0.8511633474587654,-1.2059989929199162,-4.016762493267549,1.604764507427717,-2.611380743093733,0.19938275725390042,3.3885990905761787,26.006287748338895,-29.82575987395708,1.4053817501738202,11,0.9849967956542969,0.6399993896484375,-1.5224990844726562,-3.3050003051757812,9.110000610351562,1,0.11845449489927273,1.1724157586652928,78.80999755859375,5.285605296858396,80.5,-2.2500238420701275,80.61000061035156,0.11845449489927273
5131,2016-11-30,80.98999786376953,81.77999877929688,78.8499984741211,78.9000015258789,4255410.0,0.02935939946153998,-1.6757963824865527,-26.124356284569902,47.867291723540696,56.75265056072738,-0.6546442480726142,-1.135214884832635,-3.1089942493495784,-6.851810768438398,8.759259695684637,3.0999984741210938,0.7511979597240526,0.9594985961914091,-1.7603415104431548,3.679338702825973,-0.40042145712587285,2.319418649508691,0.9094574096679793,79.94922776633155,27.57451624897471,1.3599200533172842,11,-1.1800003051757812,-1.6699981689453125,-3.5974979400634766,-5.5,6.529998779296875,2,0.08606002475055163,7.333672431332655,78.68000030517578,1.1724157586652928,78.80999755859375,5.285605296858396,80.5,0.08606002475055163
5132,2016-12-01,81.05999755859375,81.27999877929688,80.18000030517578,81.11000061035156,2931146.0,0.0008643004898205575,4.641026644234907,-0.023924947068701175,51.11940687994215,56.82234925103559,-0.8343299983423549,-0.9507383813907495,-2.9382776623022266,-6.806543859998797,8.995153148752665,1.0999984741210938,0.5885531119329528,0.836998367309576,-1.5692124347015124,3.2432091693206644,-0.3661070336959682,2.04010376831512,0.720001220703125,81.72586866605734,31.923835045429207,1.2031054010055469,12,-1.25,-1.7399978637695312,-3.3774967193603516,-5.569999694824219,6.600006103515625,3,0.0894399237399357,-1.6757963824865527,80.98999786376953,7.333672431332655,78.68000030517578,1.1724157586652928,78.80999755859375,0.0894399237399357
5133,2016-12-02,81.01000213623047,81.38999938964844,79.9800033569336,80.69000244140625,2297406.0,-0.0006167705880714136,1.6111177829425603,-6.399603295697284,46.216221789201285,55.63819022620416,-0.769642484922656,-0.6206810391399813,-2.7073375010428435,-6.680320217797487,9.543838813575304,1.4099960327148438,0.5211542749302254,0.5890029907226619,-1.317726311903911,2.495732293349235,-0.3643616605906317,1.5423676420359556,0.7699966430664062,80.45695010301613,34.289206711735716,0.9533646513132872,12,-1.2000045776367188,-1.69000244140625,-3.1300010681152344,-5.5200042724609375,7.089996337890625,4,0.09492648573295726,4.641026644234907,81.05999755859375,-1.6757963824865527,80.98999786376953,7.333672431332655,78.68000030517578,0.09492648573295726
5134,2016-12-05,82.9800033569336,83.91999816894531,81.91000366210938,81.94000244140625,3824472.0,0.024317999861181105,-2.6545405364165378,3.250005960470162,57.52404852207645,54.84172492218984,-2.5728222072983016,-2.3488165988652554,-4.46203442985518,-8.559149365859895,9.763834975676259,2.9099960327148438,0.5012450898069574,2.3290039062499943,0.350488246146071,4.307519566353918,1.3397460761980398,3.318261736301949,-5.140007019042969,84.53956366903496,42.128056162363656,0.989257830051961,12,-2.100006103515625,-2.7700042724609375,-4.970003128051758,-7.4900054931640625,6.069999694824219,0,0.056881096654163965,1.6111177829425603,81.01000213623047,4.641026644234907,81.05999755859375,-1.6757963824865527,80.98999786376953,0.056881096654163965
5135,2016-12-06,83.13999938964844,83.30000305175781,82.4800033569336,82.86000061035156,2160963.0,0.0019281275758284977,1.7333045114694063,0.26922935847118806,61.52997717941648,54.13095747706585,-2.614247767536824,-2.321463817244876,-4.373670607123046,-8.62468037500895,9.55176684328634,0.8199996948242188,0.5858640059711746,2.294499969482416,0.1389828619141582,4.450017077050674,1.2167414156982943,3.372258523266538,-5.178403015136723,84.61540776633285,40.20823935765742,1.0777585537841279,12,-2.2600021362304688,-2.9300003051757812,-5.129999160766602,-7.650001525878906,5.040000915527344,1,0.0602598288791214,-2.6545405364165378,82.9800033569336,1.6111177829425603,81.01000213623047,4.641026644234907,81.05999755859375,0.0602598288791214
5136,2016-12-07,84.81999969482422,84.87999725341797,83.83999633789062,83.97000122070312,2950232.0,0.020206883780479634,1.1443459520682089,3.035722070844687,67.14020563290532,53.708624802721516,-3.980764424862514,-3.8283678234084846,-5.776800025244739,-10.194218320909897,10.79175478564443,1.7399978637695312,0.6693501888997702,3.7400001525878963,0.9772932632658495,6.502707041909943,2.358646707926866,5.121353597248927,-6.7392352844238275,98.77555850351575,52.56619838151455,1.3813534446610243,12,-3.460002899169922,-4.130001068115234,-6.745000839233398,-9.330001831054688,4.239997863769531,2,0.03501534109159343,1.7333045114694063,83.13999938964844,-2.6545405364165378,82.9800033569336,1.6111177829425603,81.01000213623047,0.03501534109159343
5137,2016-12-08,85.72000122070312,85.9000015258789,84.30000305175781,84.91000366210938,3283973.0,0.010610723050189064,1.7350444070581792,0.9529400148997855,74.95313925817246,54.863365150840536,-4.55912505532595,-4.621120675710159,-6.406330536179581,-10.983310475740737,11.387791070572462,1.5999984741210938,0.6766347518154561,4.421501541137701,0.9648076720997665,7.8781954101756355,2.6931546066187337,6.149848475656668,-7.367267496582031,96.95945336402275,45.452953588507896,1.7283469345189644,12,-3.8500022888183594,-4.520000457763672,-7.922502517700195,-10.230003356933594,2.5699996948242188,3,0.020998546392093864,1.1443459520682089,84.81999969482422,1.7333045114694063,83.13999938964844,-2.6545405364165378,82.9800033569336,0.020998546392093864
5138,2016-12-09,85.37999725341797,86.0,85.37999725341797,85.58000183105469,2057146.0,-0.003966448465274164,-5.199885561701316,-0.246919975887273,74.0500542684716,57.837378683231115,-3.8600187257544576,-4.1389062288337755,-5.836139299152251,-10.536441651066895,12.03592761704218,0.6200027465820312,0.7021438942364853,3.856497573852536,-0.04296143207541547,7.755956579780488,1.9067680708885604,5.806227076816512,-6.574427461191405,84.84099506793711,28.066605349817138,1.9497295029639774,12,-3.4599990844726562,-4.129997253417969,-7.55999755859375,-9.889999389648438,3.25,4,0.026704222089912744,1.7350444070581792,85.72000122070312,1.1443459520682089,84.81999969482422,1.7333045114694063,83.13999938964844,0.026704222089912744
5139,2016-12-12,85.87999725341797,86.02999877929688,85.33000183105469,85.5,2003901.0,0.005856172594102427,1.0588136296828192,-1.899942780850658,74.19356880172698,61.62154600616149,-3.633806727314891,-4.531804185691044,-6.151812384794567,-10.919037937301624,12.33587938071713,0.6999969482421875,0.6838783142346614,4.140997695922849,-0.2185185126693483,8.500513904515046,1.9612395916267502,6.320755800218947,-6.498873044569535,95.77459945627062,35.06429648223639,2.1797581042960994,12,-3.4399986267089844,-4.614997863769531,-7.942497253417969,-10.389999389648438,3.1700057983398438,0,0.025850038329091385,-5.199885561701316,85.37999725341797,1.7350444070581792,85.72000122070312,1.1443459520682089,84.81999969482422,0.025850038329091385
5140,2016-12-13,86.04000091552734,86.1500015258789,85.41999816894531,85.95999908447266,2497035.0,0.0018631074432529093,3.8666395402065,0.21053265605236213,77.96771164508023,64.96603710855477,-2.9502526863359577,-4.574281975340497,-6.1692192377095125,-10.963826643020411,12.691068172784071,0.7300033569335938,0.786471473133247,4.07750129699707,-0.6852172688776079,8.840219862871749,1.6961420140597312,6.458860579934409,-5.993989249634069,95.23807951066297,28.685320287050104,2.381359282937341,12,-2.9749984741210938,-4.715000152587891,-8.105001449584961,-10.550003051757812,3.4599990844726562,1,0.034983752954461655,1.0588136296828192,85.87999725341797,-5.199885561701316,85.37999725341797,1.7350444070581792,85.72000122070312,0.034983752954461655
5141,2016-12-14,85.81999969482422,86.0,85.41000366210938,85.66999816894531,2044747.0,-0.00255696441611053,1.3137014376112615,1.8749761586877742,75.3158339209227,67.65452900199705,-2.204937258825211,-4.194440082563915,-5.801724314638079,-10.631913580135858,12.94755077480405,0.6299972534179688,1.2053983709613192,3.619499969482419,-1.4209570797141566,8.659957018678995,1.099271444884124,6.139728494080714,-5.041509245732669,82.16204847350124,12.991430009062725,2.5202285245982896,12,-2.7549972534179688,-4.494998931884766,-7.367500305175781,-10.330001831054688,4.099998474121094,2,0.027499424595009536,3.8666395402065,86.04000091552734,1.0588136296828192,85.87999725341797,-5.199885561701316,85.37999725341797,0.027499424595009536
5142,2016-12-15,86.36000061035156,86.5,85.72000122070312,85.94999694824219,3393788.0,0.006292250261565879,1.2608580274214949,2.7333299425258124,77.33208928668016,71.11184761282804,-2.13901014997586,-4.561938544958821,-6.2107058586533554,-11.033372390801006,13.600890227162315,0.779998779296875,1.764829253834094,3.901500701904297,-1.4424313104181863,9.24543271422678,1.2295346957430553,6.5734667080655385,-4.936928832045524,88.03422147449692,16.219570550849994,2.6719660061612416,12,-2.154998779296875,-4.19000244140625,-7.667501449584961,-10.870002746582031,2.6500015258789062,3,0.03126443873506113,1.3137014376112615,85.81999969482422,3.8666395402065,86.04000091552734,1.0588136296828192,85.87999725341797,0.03126443873506113
5143,2016-12-16,87.72000122070312,87.72000122070312,86.12999725341797,86.25,9616058.0,0.015748038452289448,1.1632689073885694,3.5853368068477858,92.87778722579338,75.04004080212992,-2.7346826229142778,-5.634298581339976,-7.418281141121128,-12.246154752843353,14.92180058386097,1.5900039672851562,2.1692511516591537,4.895501327514651,-0.8429287734939663,10.633931428523269,2.0262862770103425,7.76471637801896,-5.586159491359936,100.0,19.431611916424657,2.869215050504306,12,-2.6199989318847656,-4.94000244140625,-8.60000228881836,-11.805004119873047,1.5699996948242188,4,0.006497944447015014,1.2608580274214949,86.36000061035156,1.3137014376112615,85.81999969482422,3.8666395402065,86.04000091552734,0.006497944447015014
5144,2016-12-19,87.68000030517578,87.91999816894531,87.23999786376953,87.55999755859375,2108468.0,-0.00045600678261170646,1.2666734483679412,0.08163445369428471,93.68930744376841,78.61329972039124,-2.1879630063840807,-5.274838546440492,-7.235104905171681,-12.05192542036015,16.522492829231535,0.6800003051757812,2.5799855925175166,4.481000518798822,-1.5057534411780438,10.467754478775689,1.4876235388103964,7.474377498787248,-4.6523730572150015,90.43831119486914,2.845571736224116,2.9933769799884313,12,-1.8000030517578125,-4.8000030517578125,-8.560001373291016,-11.765003204345703,2.620002746582017,0,0.010834819171255283,1.1632689073885694,87.72000122070312,1.2608580274214949,86.36000061035156,1.3137014376112615,85.81999969482422,0.010834819171255283
5145,2016-12-20,87.55999755859375,87.94000244140625,86.91999816894531,87.62999725341797,2086196.0,-0.0013686444589913194,1.9564909720149048,-0.5833174391251827,90.50550567029948,81.2094441689906,-1.5366429861321507,-4.858115793365016,-6.964244277857773,-11.778263294500903,18.09114091284323,1.0200042724609375,3.087897560550644,4.014497756958008,-2.145869482362002,10.174864996278018,0.9343141372980028,7.094681376618013,-3.651743544855748,84.98003691060637,-3.43168763143629,3.0801836196600014,12,-1.4399948120117188,-4.6699981689453125,-8.249996185302734,-11.454998016357422,3.2400054931640483,1,0.017016965905771952,1.2666734483679412,87.68000030517578,1.1632689073885694,87.72000122070312,1.2608580274214949,86.36000061035156,0.017016965905771952
5146,2016-12-21,87.61000061035156,87.83000183105469,87.26000213623047,87.45999908447266,1496832.0,0.0005710718724534214,-1.072743414390545,-2.1428882833787464,90.4820374697984,82.9348773036157,-1.284325327388629,-4.554068117278433,-6.859698046351809,-11.650721599925902,19.97442308937305,0.5699996948242188,3.371504489997463,3.6915008544921903,-2.5064830359096533,9.889484744894034,0.5925089092912685,6.790492799693112,-2.8953969110799136,85.13506082892295,-3.9520882708777947,3.0989919452009214,12,-0.9749984741210938,-4.720001220703125,-8.299999237060547,-11.505001068115234,3.5699996948242188,2,0.02157287269126118,1.9564909720149048,87.55999755859375,1.2666734483679412,87.68000030517578,1.1632689073885694,87.72000122070312,0.02157287269126118
5147,2016-12-22,87.80999755859375,87.80999755859375,87.29000091552734,87.37000274658203,1322382.0,0.0022828095748073096,1.3636489743545284,2.933268907990438,91.26204243381002,84.84732043309776,-1.2926107790108148,-4.413273148453143,-6.883516297343164,-11.670687354977446,22.02643175661904,0.5199966430664062,3.640932947621664,3.5314979553222656,-2.693694685148458,9.756690595792989,0.4189016350868968,6.644094275557634,-2.450314110895178,92.81743037670554,2.5296205102498277,3.112596320235362,12,-1.1749954223632812,-4.9199981689453125,-8.489997863769531,-11.694999694824219,2.5600051879882955,3,0.024029161473824168,-1.072743414390545,87.61000061035156,1.9564909720149048,87.55999755859375,1.2666734483679412,87.68000030517578,0.024029161473824168
5148,2016-12-23,87.44999694824219,87.87000274658203,87.02999877929688,87.80000305175781,997702.0,-0.004099767912091545,2.428549185688039,-0.7954777964661615,83.71029529038249,85.90473448739282,-0.6795652024875949,-3.695362663508618,-6.3939880422091875,-11.129803529653714,23.776722948115214,0.8400039672851562,3.705920588116882,2.8239974975585938,-3.2879937272959268,8.935988722413114,-0.2319981148686594,5.879993109985847,-1.5742497018020742,51.96044699088964,-37.441177186061246,3.055995612427259,12,-0.774993896484375,-4.55999755859375,-8.129997253417969,-11.334999084472656,1.6700057983398438,4,0.01783882495629574,1.3636489743545284,87.80999755859375,-1.072743414390545,87.61000061035156,1.9564909720149048,87.55999755859375,0.01783882495629574
5149,2016-12-27,87.73999786376953,87.91999816894531,87.4000015258789,87.4000015258789,709626.0,0.0033161912595489618,-2.058836729198456,-0.971401168366902,84.023569802573,86.5776076160031,-0.7576540417563109,-3.4594139089104203,-6.5168276266373795,-11.245936781719095,24.794615226146576,0.5199966430664062,3.6157834576813315,2.6674983978271456,-2.9393946777720146,8.274391473426306,-0.13594813997242738,5.470944935626719,-1.4513995783361935,80.39179020748874,-9.218061760098067,2.8034465377995788,12,-1.0649948120117188,-4.849998474121094,-8.419998168945312,-11.625,2.029998779296875,1,0.017665866075862402,2.428549185688039,87.44999694824219,1.3636489743545284,87.80999755859375,-1.072743414390545,87.61000061035156,0.017665866075862402
5150,2016-12-28,88.0,88.19000244140625,87.70999908447266,87.70999908447266,1132814.0,0.002963325080474366,-2.310357528083976,0.8529530562786105,79.77517655412635,87.07309013080352,-0.7938768102294631,-3.1467184538175275,-6.624155377604396,-11.33949229811688,25.495470181330198,0.48000335693359375,3.5734602336577126,2.461500549316412,-2.4092506400553617,7.332251738688186,0.026124954630518005,4.896876144002306,-1.381120883372077,83.6205308989503,-4.630401787362217,2.4353755946858873,12,-1.0449981689453125,-4.9850006103515625,-8.680000305175781,-11.885002136230469,1.5400009155273438,2,0.026136398315429465,-2.058836729198456,87.73999786376953,2.428549185688039,87.44999694824219,1.3636489743545284,87.80999755859375,0.026136398315429465
5151,2016-12-29,87.95999908447266,88.0999984741211,87.33999633789062,87.63999938964844,953534.0,-0.0004545558582652598,1.5333468967358823,1.1034437399700088,74.99987227629192,86.81395490742705,-0.46756295604936327,-2.6959940013313,-6.434599911492796,-11.163362159018462,27.478748762425386,0.7600021362304688,3.4980173787215136,2.0729995727539006,-2.4093818289963593,6.5553809745041605,-0.16819112812122228,4.314190273629023,-1.0268953028890735,80.17218699850044,-6.688956430787826,2.241190700875129,12,-0.7999992370605469,-4.944999694824219,-7.834999084472656,-11.845001220703125,1.1100006103515625,3,0.032287448804515506,-2.310357528083976,88.0,-2.058836729198456,87.73999786376953,2.428549185688039,87.44999694824219,0.032287448804515506
5152,2016-12-30,88.30999755859375,88.30999755859375,87.3499984741211,88.0,1410168.0,0.0039790640946342215,5.193591258121677,0.9687432944710679,82.62797040007476,85.67508637123609,-0.5720193940252756,-2.608743191548001,-6.64497939015331,-11.376528560797823,29.61138906847422,0.9599990844726562,3.386116742410863,2.060498046874997,-1.9231164471501359,6.04411254090013,0.06869079986243776,4.052305293887557,-1.1255140450456338,100.0,12.351124672136393,1.991807247012563,12,-0.6949996948242188,-5.2350006103515625,-8.18499755859375,-12.194999694824219,-0.6999969482421875,4,0.03249918271912278,1.5333468967358823,87.95999908447266,-2.310357528083976,88.0,-2.058836729198456,87.73999786376953,0.03249918271912278
5153,2017-01-02,88.69999694824219,88.80999755859375,87.0999984741211,87.5,1245318.0,0.004416254109730566,1.408452520389852,3.870988383540067,82.19168537720978,84.39757280828512,-0.9033883164953806,-2.522413700013516,-6.893429703683054,-11.631467798367709,32.087472673301875,1.7099990844726562,3.351793248346482,2.065997695922846,-1.2098928621104932,5.341888253956185,0.42805241690616924,3.7039429749395225,-0.3899993896484375,93.567212324825,6.659246653331195,1.6379452790166704,1,-0.8349990844726562,-5.375,-8.574996948242188,-12.584999084472656,0.3000030517578125,0,0.01882757447347294,5.193591258121677,88.30999755859375,1.5333468967358823,87.95999908447266,-2.310357528083976,88.0,0.01882757447347294
5154,2017-01-03,87.69999694824219,88.87999725341797,87.41999816894531,88.87999725341797,2806564.0,-0.01127395754684768,1.4745740794620632,-0.9833360883994761,65.90031818321332,81.66366308749777,0.11146862205288244,-1.2128567214426482,-5.766707563332147,-10.50420452677919,33.35514313743582,1.4599990844726562,3.2212473420757277,0.8299980163574219,-1.985193034955941,3.6451890676707848,-0.5775975092992667,2.2375935420141104,-0.5999984741210938,33.707802561420955,-49.99234327139546,1.4075955256566843,1,0.2550010681152344,-4.340000152587891,-7.5749969482421875,-11.584999084472656,-0.149993896484375,1,0.016191628822722626,1.408452520389852,88.69999694824219,5.193591258121677,88.30999755859375,1.5333468967358823,87.95999908447266,0.016191628822722626
5155,2017-01-04,88.1500015258789,88.1500015258789,87.2699966430664,87.88999938964844,1955701.0,0.005131181223441805,5.769212711640599,-0.22034073643034946,71.37611570895815,79.54078289184886,-0.2749572492853787,-1.3368192338365361,-6.096332936079094,-10.824633766801355,34.62557181636696,0.8800048828125,2.8053949731439616,1.0295024871826115,-1.2237142589231382,3.2827192332883612,-0.09710588587026336,2.1561108602354864,-1.0500030517578125,58.988975945959844,-23.876898890138484,1.1266083730528744,1,-0.19500350952148438,-4.790004730224609,-8.312501907348633,-12.035003662109375,0.0800018310546875,2,0.0183777094627946,1.4745740794620632,87.69999694824219,1.408452520389852,88.69999694824219,5.193591258121677,88.30999755859375,0.0183777094627946
5156,2017-01-05,87.79000091552734,88.25,87.38999938964844,87.54000091552734,1753933.0,-0.004083954669539924,-2.127257594673325,0.9615305613427624,63.56733468355456,76.46359314182047,0.12657193531271105,-0.7830525658595633,-5.589929769130379,-10.332322938192576,35.2858961752027,0.8600006103515625,2.3623050181544585,0.5210018157958984,-1.4700609666766837,2.5120645982684806,-0.47452957544039975,1.5165332070321966,-0.6544024658203114,38.764208685514426,-41.65311691944023,0.9955313912362926,1,0.16499710083007812,-3.9250030517578125,-8.297502517700195,-11.675003051757812,0.7600021362304688,3,0.019933933041917484,5.769212711640599,88.1500015258789,1.4745740794620632,87.69999694824219,1.408452520389852,88.69999694824219,0.019933933041917484
5157,2017-01-06,87.5199966430664,87.7300033569336,87.2699966430664,87.5,1518979.0,-0.0030755697647245617,1.0908917517729266,0.079986572265625,47.60760965388596,72.4521836266542,0.3923760461470778,-0.3913475022178403,-5.192339963005622,-9.917940618763396,35.52725949130169,0.5200042724609375,2.058183688485002,0.16099777221680256,-1.6932819676112985,2.0152775120449036,-0.7661420976972408,1.088137642130846,-0.3495102172851574,23.595418931198246,-52.09990119201037,0.9271398699140498,1,0.470001220703125,-3.089996337890625,-7.954998016357422,-11.164997100830078,2.2700042724609375,4,0.01771027320852414,-2.127257594673325,87.79000091552734,5.769212711640599,88.1500015258789,1.4745740794620632,87.69999694824219,0.01771027320852414
5158,2017-01-09,87.66000366210938,87.79000091552734,86.91000366210938,87.77999877929688,1398151.0,0.0015997146299486786,11.571444141689373,-6.0007630675314765,49.76639553932238,68.64583093073746,0.3188183979069805,-0.3707949257570533,-5.212109442588087,-9.921987662811375,35.57623907703859,0.8799972534179688,1.7438626630826377,0.187004470825201,-1.4186705602463832,1.7926795018967852,-0.615833044710584,0.989841986360986,1.2199935913085938,38.07118984086657,-34.282063702346925,0.8028375155357894,1,0.23499679565429688,-3.2300033569335938,-8.09500503540039,-11.140003204345703,2.1399993896484375,0,-0.0005704203703955635,1.0908917517729266,87.5199966430664,-2.127257594673325,87.79000091552734,5.769212711640599,88.1500015258789,-0.0005704203703955635
5159,2017-01-10,88.0999984741211,88.45999908447266,87.76000213623047,87.80000305175781,1656378.0,0.005019333716978824,-2.6842210934206037,-2.500063580874873,55.86955764570857,65.98965105202436,-0.07234823814108893,-0.6703124972189727,-5.517182763346156,-10.212343688475642,35.82909175281415,0.7999954223632812,1.397708897728407,0.5159992218017635,-0.9244295233124689,1.9564279669159959,-0.20421515075534558,1.2362135943588726,0.740598907470698,76.77408557744843,5.76943638324633,0.7202143725571151,1,-0.20499801635742188,-2.704998016357422,-8.53499984741211,-11.289997100830078,1.94000244140625,1,0.010215681514946562,11.571444141689373,87.66000366210938,1.0908917517729266,87.5199966430664,-2.127257594673325,87.79000091552734,0.010215681514946562
5160,2017-01-11,89.05000305175781,89.47000122070312,87.69999694824219,87.9800033569336,1863541.0,0.01078325305437744,-1.1717677124629648,3.5667200732433053,63.09089496711047,64.6664313510042,-0.9585481242143459,-1.4580057985129429,-6.274923534414384,-10.995606827137436,36.25690789130856,1.7700042724609375,1.239084171940192,1.3155036926269474,-0.07375561318778523,2.70476299844168,0.6208740397195811,2.0101333455343138,-2.1399993896484375,83.59380587940777,13.782677913153336,0.6946296529073646,1,-0.8600006103515625,-3.075000762939453,-8.5050048828125,-11.180004119873047,0.339996337890625,2,-0.01684446882195123,-2.6842210934206037,88.0999984741211,11.571444141689373,87.66000366210938,1.0908917517729266,87.5199966430664,-0.01684446882195123
5161,2017-01-12,88.18000030517578,89.18000030517578,88.11000061035156,88.70999908447266,1487913.0,-0.009769822759875368,-2.1940376688150494,-0.4953261032321547,52.99839127902591,61.37425589310989,-0.06040900675716898,-0.4238640974988641,-5.1914002422514045,-9.978036316214201,36.71638003118498,1.0699996948242188,1.026636083846725,0.32750091552733807,-0.7409341154773443,1.3959359465320205,-0.20671659997499603,0.8617184310296722,-1.218796691894525,49.60929118088835,-16.577392204026026,0.5342175155023394,1,0.01000213623046875,-1.5250015258789062,-7.635002136230469,-10.310001373291016,0.9199981689453125,3,0.0005670566067674798,-1.1717677124629648,89.05000305175781,-2.6842210934206037,88.0999984741211,11.571444141689373,87.66000366210938,0.0005670566067674798
5162,2017-01-13,89.05999755859375,89.33999633789062,88.29000091552734,88.4800033569336,1566144.0,0.009979556025997427,-1.1874925494122976,-1.0943312028559913,62.032857628347976,59.13438614323636,-0.9195289939955842,-1.150183484112361,-5.814557243910713,-10.712153390838026,37.01260752651462,1.1599960327148438,0.8997019194805063,1.0724983215332031,0.12233171350580108,2.022664929560605,0.597415017519495,1.5475816255469113,-2.048617993164058,83.98421667501133,15.337148769955192,0.4750833040137042,1,-0.8699951171875,-2.1749954223632812,-8.03499984741211,-10.709999084472656,0.5800018310546875,4,-0.005726415010290142,-2.1940376688150494,88.18000030517578,-1.1717677124629648,89.05000305175781,-2.6842210934206037,88.0999984741211,-0.005726415010290142
5163,2017-01-16,88.29000091552734,88.81999969482422,88.08000183105469,88.55999755859375,1215592.0,-0.008645819269867072,-1.1449374716659848,-0.4655161073913787,53.835439482095964,57.79384406533444,-0.23893269584200993,-0.3534141051692359,-4.786214348267293,-9.790171787606909,36.725627091056985,0.9799957275390625,0.8134450139642979,0.27400169372558025,-0.6765755119114374,1.224578899362598,-0.20128690909292857,0.7492902965440891,-1.2294489169921832,33.33347701273287,-32.430564272041536,0.4752886028185102,1,-0.09999847412109375,-0.8899993896484375,-6.755001068115234,-9.430000305175781,1.9700012207031392,0,0.016989466354577765,-1.1874925494122976,89.05999755859375,-2.1940376688150494,88.18000030517578,-1.1717677124629648,89.05000305175781,0.016989466354577765
5164,2017-01-17,88.62999725341797,88.88999938964844,87.27999877929688,88.11000061035156,1953765.0,0.003850904228848373,2.096152294318307,-1.9259374381870074,54.34480407209296,55.90147610568275,-0.4840369428788023,-0.6520192408404597,-4.901463354484363,-9.977696919120362,35.97454547049994,1.6100006103515625,0.6626353821436055,0.5664981842041072,-0.40802566327336365,1.5410220316815781,0.0792362604653789,1.0537601079428356,-1.5212562704394514,61.643697221370644,-1.7847166909083114,0.4872619237387326,1,-0.43999481201171875,-1.2299957275390625,-7.0449981689453125,-9.409996032714844,1.4000015258789062,1,0.013201013591306765,-1.1449374716659848,88.29000091552734,-1.1874925494122976,89.05999755859375,-2.1940376688150494,88.18000030517578,0.013201013591306765
5165,2017-01-18,89.05000305175781,89.23999786376953,88.5999984741211,89.01000213623047,1657978.0,0.004738867328845098,2.04768478991444,0.07692533415496575,57.142871427414384,55.18764685500051,-0.8526132140126776,-1.0062658492988419,-5.115254593862971,-10.23693020349971,35.5721012009974,0.6399993896484375,0.4923297352252689,0.912003707885745,-0.12618601030865761,1.9501934260801477,0.3929088487885508,1.4310985669829392,-1.8940368640247982,85.92263932920507,23.595495505486326,0.5190948590971994,1,-0.8600006103515625,-1.6100006103515625,-7.197504043579102,-9.335002899169922,0.899993896484375,2,0.011117325433376068,2.096152294318307,88.62999725341797,-1.1449374716659848,88.29000091552734,-1.1874925494122976,89.05999755859375,0.011117325433376068
5166,2017-01-19,89.5,90.38999938964844,89.4000015258789,89.86000061035156,2619702.0,0.005053306376425759,-2.535722070844687,-8.999809269502194,57.69728816369716,56.30872224497953,-1.1561159660678157,-1.3780628139267606,-5.377925563823226,-10.536755186349353,35.404495542386336,1.339996337890625,0.4783187037251082,1.267500686645505,0.09614176173170108,2.438859611559309,0.6818212241885959,1.853180149102414,-2.2977531116075767,71.38266189768272,13.2499546770309,0.5856794624569045,1,-0.8499984741210938,-1.5999984741210938,-7.304998397827148,-9.724998474121094,-2.1399993896484375,3,-0.0012290570989000882,2.04768478991444,89.05000305175781,2.096152294318307,88.62999725341797,-1.1449374716659848,88.29000091552734,-0.0012290570989000882
5167,2017-01-20,89.91999816894531,89.91999816894531,89.04000091552734,89.41999816894531,2949945.0,0.004692716971455901,2.519989013671875,-1.3888865341414827,57.860822715117195,57.20810304229007,-1.340879943905236,-1.7200688040914542,-5.641185386288839,-10.79622766173344,35.07121762437099,0.8799972534179688,0.4032195902613154,1.5819988250732422,0.20826570549354528,2.955731944652939,0.8951322652833937,2.2688653848630906,-2.5902411805026446,84.88742352208108,29.94657699684518,0.6868665597898475,1,-1.0849990844726562,-1.8649978637695312,-7.724996566772461,-9.109996795654297,-2.220001220703125,4,-0.009119213873687748,-2.535722070844687,89.5,2.04768478991444,89.05000305175781,2.096152294318307,88.62999725341797,-0.009119213873687748
5168,2017-01-23,89.01000213623047,89.80000305175781,88.62000274658203,89.11000061035156,1711761.0,-0.010120062847478128,-1.6818272456932801,-0.1999969482421875,58.53979268354549,57.504795824271945,-0.24501397308313244,-0.7243463331699616,-4.566641773063694,-9.722821239998723,34.81496883018164,1.2999954223632812,0.3925014059366845,0.5940025329589815,-0.7441254946786273,1.9321305605965904,-0.07506148085983,1.263066546777793,-1.5578354517395638,55.62710666921797,-1.9169766486406488,0.6690640138188066,1,-0.1750030517578125,-0.7500038146972656,-5.822502136230469,-7.510002136230469,-1.1100006103515625,0,0.0070778253937546776,2.519989013671875,89.91999816894531,-2.535722070844687,89.5,2.04768478991444,89.05000305175781,0.0070778253937546776
5169,2017-01-24,89.29000091552734,89.5,88.56999969482422,88.94999694824219,1797797.0,0.003145700175002153,1.4473623450283593,-3.40009155413138,57.599995930989586,56.89469593136962,-0.3782345456111784,-0.9299477199712385,-4.697690991180195,-9.845862446955891,34.49823096835568,0.9300003051757812,0.519314341070725,0.7965011596679688,-0.5562395986408575,2.149241917976795,0.12013078051356274,1.4728715388223748,-1.7203209228301404,39.56051326550717,-17.06546813107323,0.676370379154412,1,-0.4550018310546875,-0.6399993896484375,-5.350000381469727,-7.180000305175781,0.5199966430664062,1,0.010863492112860529,-1.6818272456932801,89.01000213623047,2.519989013671875,89.91999816894531,-2.535722070844687,89.5,0.010863492112860529
5170,2017-01-25,90.3000030517578,90.70999908447266,89.76000213623047,89.94000244140625,2364192.0,0.011311480858712919,-1.6388759377781545,1.0588129698193232,65.39878322881526,58.272517259123994,-1.3323927403610156,-1.8538524822664755,-5.543936235877695,-10.693356535123755,34.29877607152356,1.4199981689453125,0.6644238668930598,1.691503143310527,0.1390875482962457,3.2439187383248083,0.9152953458033863,2.4677109408176676,-2.61751028318254,80.84130141821149,21.048949250275292,0.7762077975071388,1,-1.3050041198730327,-1.4900016784667827,-5.9200057983398295,-8.090003967285142,0.05999755859376421,2,-0.0029900804356137733,1.4473623450283593,89.29000091552734,-1.6818272456932801,89.01000213623047,2.519989013671875,89.91999816894531,-0.0029900804356137733
5171,2017-01-26,90.8000030517578,90.8000030517578,89.83999633789062,90.5500030517578,2084688.0,0.005537098373223914,6.680053710937386,0.6944432670707688,69.57045038024071,59.110027564889855,-1.5887340310961946,-2.2452947630099374,-5.854551579670257,-11.023576811606844,34.52377094051515,0.9600067138671733,0.7698318007193734,2.049502944946269,0.24737999014563172,3.8516258997469066,1.1484414675459504,2.950564422346588,-2.9358599042286926,100.0,34.157182837095135,0.9010614774003197,1,-1.7600021362304545,-1.9449996948242045,-6.295001983642564,-8.580001831054673,-0.530006408691392,3,-0.009361300384880922,-1.6388759377781545,90.3000030517578,1.4473623450283593,89.29000091552734,-1.6818272456932801,89.01000213623047,-0.009361300384880922
5172,2017-01-27,91.18000030517578,91.5500030517578,90.36000061035156,90.63999938964844,2077175.0,0.004184991637074864,-1.1636438038826478,2.160003662109375,70.4176435757661,60.952494686408755,-1.8286902434013967,-2.5289128792480113,-6.041357163520786,-11.249660269037633,34.789212656505974,1.1900024414062358,0.767492372402927,2.2860000610351534,0.19728820085161658,4.37471192121869,1.241644130943385,3.330355991126922,-3.080988365308386,87.58381443694917,17.4750902921503,1.0443559300917715,1,-1.7649993896484375,-1.9499969482421875,-6.417499542236328,-8.959999084472656,-1.0999984741210938,4,-0.04189514895853075,6.680053710937386,90.8000030517578,-1.6388759377781545,90.3000030517578,1.4473623450283593,89.29000091552734,-0.04189514895853075
5173,2017-01-30,90.37000274658205,91.16000366210938,90.27999877929688,90.81999969482422,1624805.0,-0.008883500283863865,-1.7936446425111412,-0.8333262690910883,62.62517652010981,61.872536069521736,-0.7740117757330864,-1.673172166222244,-5.017806794732351,-10.280114466963866,34.75148898828587,0.9000015258789062,0.8872150618829835,1.392502212524434,-0.7947530733104031,3.579757498359271,0.2988745696070083,2.4861298554418596,-1.925891695525607,60.4027189288145,-8.4967653161628,1.093627642917419,1,-0.31000137329102984,-1.1399993896484517,-5.607501983642592,-8.15000152587892,0.11000061035154829,0,-0.029545266318372954,-1.1636438038826478,91.18000030517578,6.680053710937386,90.8000030517578,-1.6388759377781545,90.3000030517578,-0.029545266318372954
5174,2017-01-31,89.12000274658203,90.7300033569336,89.12000274658203,90.1999969482422,2483410.0,-0.013832023481345823,-1.98149861893089,2.400003390865117,50.37674813186308,61.12074459223826,0.6177702630868254,-0.3281591831001833,-3.557606163499827,-8.857693318052256,34.19069195491757,1.6100006103515625,0.8416870557584701,0.07150192260742472,-2.031722551792555,2.1747263970074044,-0.9801103145925651,1.1231141598074146,-0.36530249545545246,0.0,-64.2713670977353,1.0516122371999912,1,0.9399986267089844,0.1100006103515625,-4.337501525878906,-6.900001525878906,1.0799942016601705,1,-0.013689420815799047,-1.7936446425111412,90.37000274658205,-1.1636438038826478,91.18000030517578,6.680053710937386,90.8000030517578,-0.013689420815799047
5175,2017-02-01,89.7699966430664,90.8499984741211,89.19000244140625,89.30000305175781,2483034.0,0.007293468093046096,-3.8116188812348657,-0.4351815876290059,58.765162093504486,61.23939725110574,0.09012556922149884,-0.8965298481666082,-3.9996970792540765,-9.311213978276896,33.816684995643655,1.7299957275390625,0.9416437470810735,0.640496063232419,-1.441704881135422,2.72269700760026,-0.4006044089514944,1.6815965354163325,-0.7357661118766998,26.748716660649123,-37.75066860467858,1.0411004721839197,2,0.2900047302246094,-0.5399932861328125,-4.987495422363281,-7.549995422363281,0.4600067138671875,2,0.0004455933722087302,-1.98149861893089,89.12000274658203,-1.7936446425111412,90.37000274658205,-1.1636438038826478,91.18000030517578,0.0004455933722087302
5176,2017-02-02,89.54000091552734,90.61000061035156,89.54000091552734,89.79000091552734,1632446.0,-0.0025620556548926476,-7.55999755859375,-0.5319221466487022,52.85038459691398,60.68268190463872,0.3647494369848374,-0.5572782625491328,-3.54471036795249,-8.8804154173272,33.36065412920127,1.0699996948242188,1.0172093570458003,0.32300033569336506,-1.6672411119906627,2.313241783377393,-0.6721203881486559,1.318121059535386,-0.4199981689453125,17.283873094614,-42.90220215669541,0.995120723842015,2,0.5200004577636719,-0.30999755859375,-4.555000305175781,-7.194999694824219,-0.23999786376953125,3,0.00915791474692762,-3.8116188812348657,89.7699966430664,-1.98149861893089,89.12000274658203,-1.7936446425111412,90.37000274658205,0.00915791474692762
5177,2017-02-03,89.06999969482422,89.5,88.0,89.37999725341797,2108247.0,-0.00524906428297367,4.45451518934665,1.239990234375,54.802960062087635,60.26747828003229,0.7839380529344595,0.036679848727203535,-2.865370206231944,-8.211902497866888,32.487749726001844,1.5400009155273438,1.028467512026353,-0.22450103759766193,-2.0504370640981477,1.6014349889028239,-1.1374690508478977,0.6884669756525739,2.4800033569335795,33.86071059518866,-28.49425101876293,0.912968013250241,2,0.7050018310546875,0.160003662109375,-3.9825000762939453,-6.724998474121094,-0.029998779296875,4,0.013472515463721413,-7.55999755859375,89.54000091552734,-3.8116188812348657,89.7699966430664,-1.98149861893089,89.12000274658203,0.013472515463721413
5178,2017-02-06,87.61000061035156,89.54000091552734,87.61000061035156,88.70999908447266,2383760.0,-0.01639159188812145,-2.5090963316433044,3.5484101201023823,44.480527254907294,58.80975953824537,2.2623754624440977,1.5734103208783239,-1.205135191185846,-6.564815985236962,31.927157156229747,1.9300003051757812,0.9637516187168274,-1.681999969482419,-3.5174712982684753,0.1534713593036372,-2.59973563387544,-0.764264305089398,3.869002380371086,0.0,-59.86539605769054,0.9177356643930251,2,1.970001220703125,1.6200027465820312,-2.265003204345703,-5.2050018310546875,1.339996337890625,0,0.02819314237524706,4.45451518934665,89.06999969482422,-7.55999755859375,89.54000091552734,-3.8116188812348657,89.7699966430664,0.02819314237524706
5179,2017-02-07,89.0,89.30999755859375,86.16000366210938,87.19000244140625,2242727.0,0.01586576167063969,1.5925953834174766,-1.6454546085074804,49.75512650178368,57.07157545746408,0.9240914682139731,0.2680362817682749,-2.3201361394235107,-7.736988599318266,31.231345600531213,3.149993896484375,0.8934191894262398,-0.33700065612792685,-2.09177948013064,1.4177781678747863,-1.2143900681292905,0.5403887558734368,2.3242428955078083,60.55435990285118,3.8204124001868536,0.8773894120013579,2,-0.14499664306640625,-0.14499664306640625,-3.4050025939941406,-6.345001220703125,0.279998779296875,1,0.01662925120150116,-2.5090963316433044,87.61000061035156,4.45451518934665,89.06999969482422,-7.55999755859375,89.54000091552734,0.01662925120150116
5180,2017-02-08,87.55000305175781,88.95999908447266,87.4000015258789,88.86000061035156,2387166.0,-0.016292100542047105,1.0662294485595045,-0.7237565334682179,41.30240370676383,53.93068138263332,2.1713149845163286,1.6863554318425429,-0.6021291276543366,-6.081612294834542,29.892192033730502,1.5999984741210938,0.8468002984361931,-1.7119976043701115,-3.6382661126611,0.21427090392087678,-2.6751318585156127,-0.7488633502246103,3.4643854897460926,31.235962761671267,-22.668269465929576,0.9631342541454961,2,1.3050003051757812,1.3050003051757812,-1.8925056457519531,-4.860004425048828,2.1800003051757812,2,0.030268347277129903,1.5925953834174766,89.0,-2.5090963316433044,87.61000061035156,4.45451518934665,89.06999969482422,0.030268347277129903
5181,2017-02-09,88.2300033569336,88.58999633789062,87.44000244140625,88.19999694824219,2010088.0,0.007766993506256981,2.0666815865233006,-0.022905698178260263,42.63296423490065,50.84349478920382,1.2163328575564805,1.064890809833102,-1.0751614384511612,-6.556580785412294,28.480668944158655,1.149993896484375,0.8038519500371848,-1.0344974517822294,-2.9549739765012077,0.8859790729367489,-1.9947357141417115,-0.07425918942274734,2.49312209180664,61.24264428709119,10.792538474590252,0.9602382623594881,2,0.43000030517578125,0.625,-2.5725059509277344,-5.540004730224609,1.0799942016601562,3,0.022668025885809184,1.0662294485595045,87.55000305175781,1.5925953834174766,89.0,-2.5090963316433044,87.61000061035156,0.022668025885809184
5182,2017-02-10,88.55000305175781,89.22000122070312,88.41999816894531,88.66000366210938,1481949.0,0.0036268806828632094,-3.3242195554455853,-3.665903890160183,47.88603012073116,49.20581185593953,0.5409186601799973,0.7428087799056158,-1.1824641274276217,-6.675110938937749,26.692084563728624,0.9899978637695312,0.5992542621901578,-0.6889980316162081,-2.6342905213284524,1.2562944580960362,-1.6616442764723303,0.28364821323991407,1.8993350897845716,70.71009857276033,20.050877731695245,0.9726462448561187,2,-0.045001983642578125,0.30500030517578125,-2.640005111694336,-5.860004425048828,0.4499969482421875,4,0.008469790786586717,2.0666815865233006,88.2300033569336,1.0662294485595045,87.55000305175781,1.5925953834174766,89.0,0.008469790786586717
5183,2017-02-13,89.79000091552734,90.75,88.91999816894531,89.11000061035156,1992778.0,0.014003363309256445,-2.4528167442797817,-6.181786655569427,52.11148986075044,49.39856093692701,-0.8828451970708073,-0.39953535102732474,-2.189359001851983,-7.736158089415852,25.20171096619221,2.1999969482421875,0.32184352819908213,0.4759998321533203,-1.4305138298669249,2.3825134941735655,-0.4772569988568023,1.429256663163443,-3.6299972534179688,79.08497057943552,25.90559362436875,0.9532568310101255,2,-1.2849998474121094,-0.93499755859375,-3.5800018310546875,-7.100002288818359,-1.2099990844726562,0,-0.008352823169091916,-3.3242195554455853,88.55000305175781,2.0666815865233006,88.2300033569336,1.0662294485595045,87.55000305175781,-0.008352823169091916
5184,2017-02-14,89.80000305175781,90.55999755859376,89.69999694824219,90.13999938964844,1220713.0,0.00011139476699506545,-2.185137044362867,-0.4999943901535976,47.6937229117312,48.16840102784109,-0.8786442733785833,-0.33454141059743847,-2.0248445882821926,-7.5615024040318275,24.697600815903563,0.8600006103515767,-0.02143459721395402,0.4275016784667969,-1.4623696135558077,2.3173729704894015,-0.5174339675445054,1.3724373244780992,-3.548199462890622,71.64186922528587,21.054331127028632,0.9449356460113014,2,-1.345001220703125,-0.9449996948242188,-3.637502670288086,-7.110004425048828,-1.100006103515625,1,-0.009465546488074295,-2.4528167442797817,89.79000091552734,-3.3242195554455853,88.55000305175781,2.0666815865233006,88.2300033569336,-0.009465546488074295
5185,2017-02-15,90.04000091552734,90.2300033569336,89.5,90.1500015258789,1819991.0,0.002672581911063121,4.407346708109635,0.3235346916793825,46.40830033625657,47.452613887768045,-1.202801714585064,-0.5234034518477415,-2.0890968923779667,-7.600319546784348,23.850525503192014,0.7300033569335938,-0.24166427529323187,0.6179996490478459,-1.2880963782417751,2.524095676337467,-0.3350483645969575,1.5710476626926493,-3.6982333984374947,78.54986078073426,32.79937682029356,0.9530480136448075,2,-1.5849990844726562,-1.18499755859375,-3.395000457763672,-7.350002288818359,-0.3899993896484375,2,-0.00844071666484636,-2.185137044362867,89.80000305175781,-2.4528167442797817,89.79000091552734,-3.3242195554455853,88.55000305175781,-0.00844071666484636
5186,2017-02-16,89.38999938964844,90.22000122070312,89.19000244140625,89.93000030517578,1668655.0,-0.007219030644932123,-1.1914988596427152,4.909071993341656,41.75113509393311,46.00241111352866,-0.6440436062257362,0.12430789435289569,-1.3214391059026127,-6.748958498935622,22.12543848074687,1.029998779296875,-0.25586114202343424,-0.026501846313479405,-1.9322850184343139,1.879281325807355,-0.9793934323738966,0.9263897397469378,-2.960067222900392,41.630920962154306,1.1236548774137276,0.9528915860604152,2,-0.93499755859375,-0.5349960327148438,-2.307497024536133,-6.404998779296875,0.8700027465820455,3,0.0038036018526310666,4.407346708109635,90.04000091552734,-2.185137044362867,89.80000305175781,-2.4528167442797817,89.79000091552734,0.0038036018526310666
5187,2017-02-17,89.0999984741211,89.48999786376953,88.58000183105469,89.16000366210938,1997092.0,-0.0032442210259252535,1.5277892572930243,0.1111205301007361,43.85282708948185,45.93266665070361,-0.39039395449522374,0.36862632614372615,-0.9437401267164205,-6.268417116355749,20.735987449970672,0.9099960327148438,-0.42614196043366803,-0.2755027770996037,-2.170931626375136,1.6199260721759288,-1.22321720173737,0.6722116475381625,-2.5836649507080125,23.962999163226993,-13.448159183765814,0.9477144246377649,2,-0.6449966430664062,-0.2449951171875,-1.6774978637695312,-6.114997863769531,0.9300003051757812,4,0.0023568921219863093,-1.1914988596427152,89.38999938964844,4.407346708109635,90.04000091552734,-2.185137044362867,89.80000305175781,0.0023568921219863093
5188,2017-02-20,89.63999938964844,89.88999938964844,89.23999786376953,89.45999908447266,1226412.0,0.006060616439675703,-1.0967698271088415,-2.9997457088366177,52.702688770262135,46.260173569423436,-0.6840973475626981,-0.12833668468266524,-1.3769989556014366,-6.633560423462711,19.733801572453846,0.7900009155273438,-0.5066845694137498,0.23299827575684162,-1.6577890744658816,2.123785625979565,-0.71239539935452,1.1783919508682033,-3.038992536703617,53.535345751034214,10.921338705047056,0.9453936751113642,2,-0.5649986267089844,-0.7849960327148438,-2.102497100830078,-6.654998779296875,1.9000015258789062,0,-0.007139663029965937,1.5277892572930243,89.0999984741211,-1.1914988596427152,89.38999938964844,4.407346708109635,90.04000091552734,-0.007139663029965937
5189,2017-02-21,90.26000213623048,90.5199966430664,89.2699966430664,89.41999816894531,1715267.0,0.006916585796559405,-1.1929689539093713,4.6666807951511835,52.55477414119564,47.51043695102697,-1.2366162191952697,-0.7082560058275789,-1.8969732994118829,-7.1012675971873165,18.916903402778612,1.25,-0.5588594233463766,0.8045009613037308,-1.123054971240279,2.7320568938477408,-0.15927700496827413,1.7682789275757358,-3.576015420344561,86.59818545770663,40.24328584687281,0.9637779662720075,2,-1.165000915527358,-1.4049987792968892,-2.465000152587905,-7.2750015258789205,1.8399963378906108,1,-0.018612899018550344,-1.0967698271088415,89.63999938964844,1.5277892572930243,89.0999984741211,-1.1914988596427152,89.38999938964844,-0.018612899018550344
5190,2017-02-22,90.02999877929688,90.7699966430664,89.62999725341797,90.38999938964844,1963390.0,-0.0025482312374252025,1.0357220708446866,-0.4285701310614727,52.5547323308785,48.61285562835784,-0.690437181441709,-0.5265124117629227,-1.572710015267461,-6.742231719074368,17.333763834565588,1.1399993896484375,-0.3865362858569341,0.5879978179931697,-1.3183191247419472,2.4943147607282867,-0.36516065337438874,1.5411562893607282,-3.2646917977286734,66.21006316038837,15.509582913763246,0.9531584713675606,2,-0.4350013732910156,-1.1749954223632812,-2.234996795654297,-7.0449981689453125,2.970001220703125,2,-0.014772874031855787,-1.1929689539093713,90.26000213623048,-1.0967698271088415,89.63999938964844,1.5277892572930243,89.0999984741211,-0.014772874031855787
5191,2017-02-23,89.94999694824219,90.4800033569336,89.61000061035156,90.0999984741211,1686238.0,-0.0008886130416463356,-1.0964068058351488,0.41667019878777606,54.78259138890568,49.37914021371057,-0.38084647146504835,-0.541203794951187,-1.3903420677671932,-6.530117218869776,15.604763334359006,0.8700027465820312,-0.3691067253286917,0.5504962921142607,-1.2640342451421986,2.36502682937072,-0.3567689765139761,1.4577615607424974,-3.0245023802140594,62.557002860158796,9.324617248977894,0.9072652686282332,2,-0.2749977111816406,-1.0949935913085938,-2.1349945068359375,-6.964996337890625,2.970001220703125,3,-0.0033351354368127417,1.0357220708446866,90.02999877929688,-1.1929689539093713,90.26000213623048,-1.0967698271088415,89.63999938964844,-0.0033351354368127417
5192,2017-02-24,87.36000061035156,88.0,86.41000366210938,88.0,5211660.0,-0.02879373458323653,3.968743294471068,4.2666191953613755,48.78993245069699,49.01007827926019,2.2602898849329733,1.842394693670201,1.2566264634972697,-3.8345013261591134,13.638991897416307,3.5399932861328125,-0.17864970832189897,-1.8485000610351534,-3.678037629214927,-0.018962492855379764,-2.7632688451250402,-0.9337312769452666,3.4099960327148438,21.7889559086781,-36.59991728596097,0.9147687840898873,2,1.2299995422363281,1.4950027465820312,0.9150009155273438,-3.9150009155273438,5.690002441406236,4,0.03319598793060541,-1.0964068058351488,89.94999694824219,1.0357220708446866,90.02999877929688,-1.1929689539093713,90.26000213623048,0.03319598793060541
5193,2017-02-27,87.69999694824219,87.97000122070312,87.16999816894531,87.6500015258789,1940104.0,0.0038918994449999023,1.7118565166229165,-0.07811792194168277,42.99567229115353,48.48807265475156,1.7798156516388133,1.3619393897023997,0.9348841569709805,-4.064391791618647,11.670649369471331,0.8000030517578125,-0.03476223114486743,-1.3750034332275334,-3.23705021326397,0.48704334680890327,-2.3060268232457446,-0.44398004320932216,2.9827998352050713,29.58704960689306,-27.349445792400203,0.9310233900182178,2,0.8900032043457031,1.1550064086914062,0.7450027465820312,-4.254997253417969,6.120002746582031,0,0.026567866729001022,3.968743294471068,87.36000061035156,-1.0964068058351488,89.94999694824219,1.0357220708446866,90.02999877929688,0.026567866729001022
5194,2017-02-28,87.9000015258789,88.19000244140625,87.27999877929688,87.80000305175781,2199495.0,0.002280553986276246,1.6764801579732747,2.0001526018617426,52.179316281380956,49.12929664865427,1.432606633130959,1.1234488534819889,0.7571235863071877,-4.157917430461509,10.908266914044837,0.910003662109375,0.021015740313330866,-1.1139987945556697,-3.0483673683343397,0.8203697792230003,-2.0811830814450047,-0.14681450766633475,2.697339395141597,34.17431794677964,-24.93854674870984,0.9671842868893384,2,0.6899986267089844,0.9550018310546875,0.6474971771240234,-3.785003662109375,5.229995727539048,1,0.04141068630785827,1.7118565166229165,87.69999694824219,3.968743294471068,87.36000061035156,-1.0964068058351488,89.94999694824219,0.04141068630785827
5195,2017-03-01,89.80999755859375,90.11000061035156,88.20999908447266,88.48999786376953,2446735.0,0.02172919225891623,-1.0212811720065742,13.200198367284656,58.53128421795013,50.993757662433936,-0.5737861784817682,-0.8257324915203412,-1.1041068563466183,-5.946213319992964,9.554692903363854,2.2099990844726562,-0.029049135641827206,0.7939971923828182,-1.143742381177276,2.7317367659429124,-0.1748725943972289,1.7628669791628653,0.703596617248536,83.5379398383768,23.674374526885686,0.9688697867800499,3,-1.2199974060058594,-0.9549942016601562,-1.0674972534179688,-5.694999694824219,3.700004577636733,2,0.025498285021478884,1.6764801579732747,87.9000015258789,1.7118565166229165,87.69999694824219,3.968743294471068,87.36000061035156,0.025498285021478884
5196,2017-03-02,90.36000061035156,91.58999633789062,90.0,90.0,2881313.0,0.006124073785872097,-7.833298012122239,0.2727277981677889,59.53633567387047,52.736369727366004,-1.0859208187292069,-1.3820097548754688,-1.5995597881383503,-6.370082463762685,8.44689710659102,1.779998779296875,-0.0064717922723218635,1.3030002593994112,-0.714481480767617,3.3204819995664394,0.2942593893158971,2.3117411294829253,-3.9499969482421875,76.25487516054153,17.029538794600626,1.0087408700835117,3,-1.3600006103515625,-1.4850006103515625,-1.4575004577636719,-6.085002899169922,2.9099960327148438,3,0.029216460511466646,-1.0212811720065742,89.80999755859375,1.6764801579732747,87.9000015258789,1.7118565166229165,87.69999694824219,0.029216460511466646
5197,2017-03-03,90.2699966430664,90.70999908447266,89.83000183105469,89.94999694824219,2274339.0,-0.000996059834851848,-2.1429038542759438,0.8888865341414827,52.877668226085895,52.755811889124196,-0.9079834159352771,-1.2622096801437124,-1.4613743353845905,-6.145203846461058,8.821071695223809,0.8799972534179688,0.011216028624318142,1.1529964447021541,-0.9362137361789848,3.242206625583293,0.10839135426158464,2.1976015351427236,-3.756393127441413,70.1357411390242,12.868044690665641,1.044605090440568,3,-1.2699966430664062,-1.3949966430664062,-1.3224945068359375,-5.9499969482421875,2.5200042724609375,4,0.029356393313685336,-7.833298012122239,90.36000061035156,-1.0212811720065742,89.80999755859375,1.6764801579732747,87.9000015258789,0.029356393313685336
5198,2017-03-06,90.08000183105469,90.70999908447266,89.6500015258789,90.01000213623047,1623964.0,-0.0021047393273201376,-1.683535013085845,0.21874925494122976,51.64318450051668,52.65452415127098,-0.7252816736321108,-0.9251116250164557,-1.2128067250911556,-5.842902948456199,9.512038413144003,1.05999755859375,0.1390344395814651,0.8395015716552763,-1.1649185539299935,2.843921697240546,-0.16270849113735153,1.841711634447904,-3.464870458984379,64.96530482192169,9.122754834897904,1.0022100627926347,3,-1.0800018310546875,-1.2050018310546875,-0.7574996948242188,-5.385002136230469,1.7299957275390767,0,0.032970705598711625,-2.1429038542759438,90.2699966430664,-7.833298012122239,90.36000061035156,-1.0212811720065742,89.80999755859375,0.032970705598711625
5199,2017-03-07,90.4800033569336,90.66999816894531,90.0999984741211,90.3000030517578,1858203.0,0.004440514184592459,1.0357498058556656,2.571444141689576,52.53457395847432,52.65228433211496,-1.2189832919925294,-1.2738614840534979,-1.5577287824272048,-6.111484386067929,9.208168400819613,0.589996337890625,0.2743094345579351,1.1655029296875057,-0.9095662382905658,3.240572097665577,0.12796834569846283,2.2030375136765485,-3.765374685546874,67.15994429183135,13.603553856791258,1.0375345839890384,3,-1.4800033569335938,-1.6050033569335938,-0.8350009918212891,-5.785003662109375,0.969993591308608,1,0.03691419334628798,-1.683535013085845,90.08000183105469,-2.1429038542759438,90.2699966430664,-7.833298012122239,90.36000061035156,0.03691419334628798
5200,2017-03-08,90.1999969482422,90.87000274658205,90.0,90.08999633789062,1421783.0,-0.0030946772579881765,-5.000157853196625,0.6111134658585481,54.87362400271764,52.66239906698296,-1.0195424945811027,-0.8275750858480251,-1.2331429131549072,-5.710730581057106,8.93438465585112,0.8700027465820455,0.2565086692680154,0.7529968261718949,-1.181325411420687,2.687319063764477,-0.21416429262438896,1.7201579449681788,-3.387860923525409,28.350355318371502,-25.610977255875195,0.9671611187962882,3,-1.1999969482422017,-1.3249969482422017,-0.554994583129897,-5.504997253417983,0.5699996948242045,2,0.03248337477058927,1.0357498058556656,90.4800033569336,-1.683535013085845,90.08000183105469,-2.1429038542759438,90.2699966430664,0.03248337477058927
5201,2017-03-09,90.2300033569336,90.97000122070312,89.5199966430664,89.80999755859375,2035708.0,0.000332665296082002,-1.899987030128249,3.8182133444300796,57.01864790376938,53.57670078399101,-1.1238364281724103,-0.7378963324858319,-1.2160125059100722,-5.62146334785335,8.509456662428219,1.4500045776367188,0.19138650849205874,0.6830032348632784,-1.192300243957547,2.558306713684104,-0.2546485045471343,1.620654974273691,-3.3223101259533223,48.96582568203941,-8.426984588806583,0.9376517394104145,3,-0.850006103515625,-1.3550033569335938,-0.5850009918212891,-5.535003662109375,-0.69000244140625,3,0.03635153116776246,-5.000157853196625,90.1999969482422,1.0357498058556656,90.4800033569336,-1.683535013085845,90.08000183105469,0.03635153116776246
5202,2017-03-10,89.30000305175781,90.97000122070312,89.22000122070312,90.4499969482422,2565178.0,-0.010306996238234278,-1.6717607044681544,-2.7380429056693223,47.985807909604524,54.13116029715223,0.12325458696075486,0.2647467344467742,-0.25999343375751494,-4.584848986949623,8.573840275276508,1.75,0.1137749920442701,-0.28449707031249716,-2.1050524684201406,1.5360583277951463,-1.1947747693663189,0.6257806287413246,-2.2986637586393357,4.571533203125,-51.10707148192219,0.9102776990538192,3,0.1349945068359375,-0.4250030517578125,0.3449993133544922,-4.605003356933594,-0.5400009155273438,4,0.04445681361295817,-1.899987030128249,90.2300033569336,-5.000157853196625,90.1999969482422,1.0357498058556656,90.4800033569336,0.04445681361295817
5203,2017-03-13,89.04000091552734,89.62000274658203,88.91999816894531,89.13999938964844,1626037.0,-0.0029115579769888322,-3.11762593963873,0.08695565639678263,42.45050346343554,53.05018109515828,0.6630527670383515,0.4908457273314468,0.010969902969804934,-4.221376713824782,8.289378888878211,0.7000045776367188,0.0027766135711999596,-0.5069992065429716,-2.34058230260689,1.326583889520947,-1.4237907545749238,0.4097923414889806,-1.946888481513426,5.85378380188911,-44.01705419901528,0.9167915480319574,3,0.8599967956542969,-0.16500091552734375,0.46250152587890625,-4.345001220703125,-0.5400009155273438,0,0.04211590253191533,-1.6717607044681544,89.30000305175781,-1.899987030128249,90.2300033569336,-5.000157853196625,90.1999969482422,0.04211590253191533
5204,2017-03-14,88.94999694824219,89.25,88.61000061035156,89.0,1869226.0,-0.0010108262169780113,1.327257594673325,0.5000381475547417,43.19899607384927,51.346593523591515,1.0255045662522662,0.5416763062416692,0.143353134096742,-4.030409326298013,8.074301876619902,0.6399993896484375,0.15807086509575186,-0.5545028686523494,-2.402739860555897,1.2937341232511983,-1.4786213646041233,0.36961562729942443,-1.766946836150737,14.40662076099958,-32.01780237556233,0.9241184959517764,3,1.1500015258789062,-0.0749969482421875,0.4550056457519531,-4.254997253417969,-0.18000030517578125,1,0.03215290284962835,-3.11762593963873,89.04000091552734,-1.6717607044681544,89.30000305175781,-1.899987030128249,90.2300033569336,0.03215290284962835
5205,2017-03-15,89.27999877929688,89.66000366210938,88.87000274658203,88.87000274658203,1757622.0,0.003709970122277806,-2.8537002921528125,-8.199420201403722,45.90966592825961,49.83251910741253,0.6843867760269404,0.16002207548790182,-0.15406822645988427,-4.263529376399305,7.974506369953244,0.7900009155273438,0.38075945914366116,-0.1865009307861385,-2.01956934042839,1.646567478856113,-1.1030351356072714,0.7300332740349944,-2.0088097426894365,28.389745579154948,-15.333318470492188,0.9165342048211271,3,0.5100021362304688,-0.279998779296875,-0.42499542236328125,-4.584999084472656,3.25,2,0.02430553537875424,1.327257594673325,88.94999694824219,-3.11762593963873,89.04000091552734,-1.6717607044681544,89.30000305175781,0.02430553537875424
5206,2017-03-16,89.7300033569336,90.9499969482422,89.5999984741211,90.5,3295927.0,0.005040373922373664,-1.621339950372236,-1.878058765514803,69.5867155786525,51.68907992436438,0.15155699259395305,-0.27742809917160116,-0.5539858310942236,-4.599320097794873,8.478010052158945,1.6699981689453267,0.5169915677727062,0.24650344848632244,-1.5898812011373167,2.0828880981099616,-0.6716888763255042,1.164695773298149,-2.3724381743004983,47.457731225551996,0.9204872051548421,0.9181923248118211,3,0.05999755859375,-0.7300033569335938,-0.875,-5.035003662109375,2.4300003051757812,3,0.01159025127855906,-2.8537002921528125,89.27999877929688,1.327257594673325,88.94999694824219,-3.11762593963873,89.04000091552734,0.01159025127855906
5207,2017-03-17,89.30999755859375,90.2699966430664,89.18000030517578,89.44000244140625,4603731.0,-0.004680773237788927,-4.589733557650925,0.1688382462224424,63.132066172480634,52.965622332360375,0.4705495225772296,0.16771584201714518,-0.07903650251085992,-4.075644210310784,8.941619661904216,1.089996337890625,0.43101889083668254,-0.18400230407715412,-2.0135429709644797,1.6455383628101714,-1.0987726375208098,0.7307680293665015,-1.8677837528555017,29.91444631375753,-17.99164271230051,0.9147703334436621,3,0.48000335693359375,-0.30999755859375,-0.5524940490722656,-4.614997863769531,1.8800048828124858,4,0.0025753371763637123,-1.621339950372236,89.7300033569336,-2.8537002921528125,89.27999877929688,1.327257594673325,88.94999694824219,0.0025753371763637123
5208,2017-03-20,89.0,89.31999969482422,88.56999969482422,88.86000061035156,1524049.0,-0.003471028631373163,-1.0833298012122239,-1.0768779342723005,58.81405024862669,53.663341920155084,0.6830701013511771,0.4504000989254706,0.27892166894923776,-3.6684747654984875,9.380187025451557,0.75,0.27413179228074114,-0.46199989318847656,-2.3031397310708,1.379139944693847,-1.3825698121296455,0.45857002575269235,-1.4748305436187081,18.0672605633576,-30.271441212841985,0.9205699189411631,3,0.7700004577636719,0.0,-0.31999778747558594,-3.799999237060547,0.9800033569335938,0,-0.0026966052108936545,-4.589733557650925,89.30999755859375,-1.621339950372236,89.7300033569336,-2.8537002921528125,89.27999877929688,-0.0026966052108936545
5209,2017-03-21,88.58000183105469,89.6500015258789,88.3499984741211,89.25,1950094.0,-0.0047190805499472965,-1.3008804148212163,-4.785722070844686,37.0527597350448,51.68324589041365,0.8998374591045035,0.7779705039026226,0.7288043612508943,-3.1492478006264406,9.41430495267626,1.3000030517578125,0.18521505957674833,-0.7979980468749943,-2.6391374817139166,1.043141387963928,-1.7185677642944484,0.12257167054445972,-0.9735358370432152,8.846288150662977,-33.592482684269534,0.9205697174194607,3,1.0799980163574219,0.4199981689453125,0.10000038146972656,-2.8149986267089844,0.8799972534179688,1,-0.0009031590584890337,-1.0833298012122239,89.0,-4.589733557650925,89.30999755859375,-1.621339950372236,89.7300033569336,-0.0009031590584890337
5210,2017-03-22,88.69999694824219,88.69999694824219,87.44000244140625,87.83999633789062,2212207.0,0.0013546524577450203,1.9302177037313035,-1.2835865084606801,30.787095087896404,48.768628910872216,0.6087028194758517,0.5831231376610049,0.6100781026813848,-3.1467532175690422,9.196073174256469,1.2599945068359375,0.11671638475553436,-0.6115028381347685,-2.4495603740142116,1.2265546977446746,-1.53053160607449,0.3075259298049531,2.8899993896484375,35.89733557650911,-2.1704050614387,0.9190287679397188,3,0.5050048828125,0.3000030517578125,-0.044994354248046875,-2.9349937438964844,0.8400039672851562,2,0.0007891735877405548,-1.3008804148212163,88.58000183105469,-1.0833298012122239,89.0,-4.589733557650925,89.30999755859375,0.0007891735877405548
5211,2017-03-23,89.6500015258789,89.76000213623047,88.41999816894531,88.54000091552734,1757609.0,0.010710311277587259,1.0150407856544634,1.2906974681073793,44.01551794225248,48.327485581166435,-0.4830220794384985,-0.4116122786098515,-0.2995452391278377,-3.9539282730075627,9.066967911546092,1.3400039672851562,0.022009351002679978,0.35350151062012003,-1.467433390322043,2.174436411562283,-0.5569659398509685,1.2639689610912086,1.8569949340820244,78.09200044212837,42.25972017314987,0.9104674504710839,3,-0.4550018310546875,-0.6500015258789062,-0.9949989318847656,-2.9199981689453125,-0.12000274658203125,3,0.03212489910093996,1.9302177037313035,88.69999694824219,-1.3008804148212163,88.58000183105469,-1.0833298012122239,89.0,0.03212489910093996
5212,2017-03-24,90.26000213623048,90.41999816894531,89.44999694824219,89.68000030517578,2026974.0,0.006804245398428499,1.1555728866433828,0.5225238848030921,51.60713726163387,49.34488933652181,-1.0532909031333304,-0.8360785913766762,-0.8896130616813451,-4.401891451233624,8.269237227033,0.970001220703125,-0.06866423701913504,0.8185020446777429,-0.804223053705627,2.4412271430611128,0.007139495486057967,1.6298645938694278,1.165654443359358,94.63099791599508,59.902705959668424,0.8113625491916859,3,-1.0650024414062642,-1.260002136230483,-1.6049995422363423,-3.24499893188478,-0.20000457763673296,4,0.021050315542993303,1.0150407856544634,89.6500015258789,1.9302177037313035,88.69999694824219,-1.3008804148212163,88.58000183105469,0.021050315542993303
5213,2017-03-27,90.02999877929688,90.51000213623048,89.30999755859375,89.52999877929688,1788573.0,-0.0025482312374252025,-1.553194597753423,0.8620662439819841,45.856334960834594,49.64014921285351,-0.7466012331524183,-0.4454032708483311,-0.6171155141221476,-4.006988404010798,7.388650952162705,1.200004577636733,-0.195423761593446,0.47199859619141193,-0.9459262491977682,1.8899234415805921,-0.23696382650318526,1.1809610188860091,1.315944717529291,84.36470994629562,51.5189093384171,0.7089624226945905,3,-0.8349990844726562,-1.029998779296875,-1.3749961853027344,-2.3349990844726562,0.1100006103515625,0,0.0128846348754601,1.1555728866433828,90.26000213623048,1.0150407856544634,89.6500015258789,1.9302177037313035,88.69999694824219,0.0128846348754601
5214,2017-03-28,91.54000091552734,91.54000091552734,89.9800033569336,90.3000030517578,1594134.0,0.016772211004158155,1.5161294292095564,2.479995727539091,60.060049739788155,51.212414080801125,-2.0680530016999654,-1.7589035201275038,-2.0771617399345104,-5.362872382187277,6.884436264029705,1.55999755859375,-0.1260338723006953,1.8000007629394474,0.34420912102365264,3.2557924048552422,1.07210494198155,2.527896583897345,-4.099998474121094,100.0,63.834975171133514,0.727895820957901,3,-2.049999237060547,-2.5400009155273438,-2.5749988555908203,-3.6149978637695312,-2.3000030517578125,1,-0.017041703550268794,-1.553194597753423,90.02999877929688,1.1555728866433828,90.26000213623048,1.0150407856544634,89.6500015258789,-0.017041703550268794
5215,2017-03-29,92.0999984741211,92.37000274658205,91.56999969482422,91.69000244140624,1720123.0,0.0061175175113938884,-1.4615420730777342,0.3306425314866962,63.004106492927654,50.48101307127614,-2.442859235939963,-2.2541130267299962,-2.593206298685999,-5.777822249506471,7.856978574766456,0.8300018310547017,0.04272334332047478,2.2454982757568303,0.4467091258107132,4.044287425702947,1.3461037007837717,3.144892850729889,-4.577996063232419,93.16445672013641,56.19717126301998,0.8993945749730604,3,-2.194995880126953,-2.7099952697753906,-3.1249961853027344,-3.6599960327148438,-2.1699981689453125,2,-0.02866448896185647,1.5161294292095564,91.54000091552734,-1.553194597753423,90.02999877929688,1.1555728866433828,90.26000213623048,-0.02866448896185647
5216,2017-03-30,93.0,93.26000213623048,92.11000061035156,92.11000061035156,1879131.0,0.009772003700214915,-1.5842748641281372,2.1707512235061306,75.83789923684935,51.89277230065045,-3.1628380408461254,-3.1054073632093377,-3.4523974788291127,-6.540121113354573,8.128158728362036,1.1600036621093892,0.2497002224042859,3.0134998321533146,0.7350211187624183,5.291978545544211,1.8742604754578736,4.152739188848756,-5.284077575683597,93.41767506542888,50.18991519872651,1.1392393566954468,3,-2.6499977111816406,-3.164997100830078,-3.7749996185302734,-4.55999755859375,-2.9199981689453125,3,-0.03720429123088875,-1.4615420730777342,92.0999984741211,1.5161294292095564,91.54000091552734,-1.553194597753423,90.02999877929688,-0.03720429123088875
5217,2017-03-31,92.91999816894531,93.25,92.47000122070312,92.9800033569336,3005235.0,-0.0008602347425235024,1.6000025431379779,-0.06742160577434121,77.79360247462785,54.00161143687279,-2.812690153784928,-2.9689124203596577,-3.3452133772145487,-6.340963783324213,8.537219820868527,0.779998779296875,0.4244027260295127,2.8009979248046903,0.17187460517436648,5.430121244435014,1.4864362649895355,4.115559584619845,-4.871430961914058,91.39231460109869,41.64266053111228,1.3145616598151593,3,-2.569995880126953,-3.0849952697753906,-3.654996871948242,-4.439994812011719,-2.80999755859375,4,-0.036482990276052396,-1.5842748641281372,93.0,-1.4615420730777342,92.0999984741211,1.5161294292095564,91.54000091552734,-0.036482990276052396
5218,2017-04-03,93.0500030517578,93.77999877929688,93.0500030517578,93.25,1883310.0,0.0013991055249067408,-6.30006866559764,3.332994278449061,79.20224142727952,58.684887180454425,-2.578995438032962,-3.0198320950994315,-3.4166285015325712,-6.342342925559379,9.195374182857641,0.8600006103515625,0.3938288496920137,2.7825027465820114,-0.1547923216971867,5.719797814861209,1.3138552124424052,4.2511502807216175,-4.688749748974587,80.78956297570801,25.47170445811514,1.4686475341396024,4,-2.440002441406236,-2.5750045776367045,-4.327501296997056,-4.5699996948242045,-3.4900054931640483,0,-0.03213331966793054,1.6000025431379779,92.91999816894531,-1.5842748641281372,93.0,-1.4615420730777342,92.0999984741211,-0.03213331966793054
5219,2017-04-04,93.81999969482422,93.94000244140624,92.83000183105469,93.0500030517578,1600319.0,0.008275084554678847,1.198016361617462,-3.8500419623100135,80.42890205451211,64.2006435100784,-2.8245642529292496,-3.717366110553826,-4.126906542493998,-6.9889478728106695,9.8145992809432,1.1100006103515483,0.47375218512802064,3.3854995727539006,0.04519068061632936,6.725808464891472,1.7153451266851079,5.055654018822693,-5.025246753919916,94.93659883917505,34.71661349086864,1.6701544460687874,4,-2.6399993896484375,-3.2099990844726562,-5.097497940063477,-5.18499755859375,-5.470001220703125,1,-0.03922404942598601,-6.30006866559764,93.0500030517578,1.6000025431379779,92.91999816894531,-1.5842748641281372,93.0,-0.03922404942598601
5220,2017-04-05,93.12999725341795,94.31999969482422,93.12000274658205,94.0,1617801.0,-0.007354534679713143,-1.696647321543435,-1.1298786227396558,72.0778474440576,67.31868012139009,-1.6093192101524636,-2.947732288415537,-3.416532488605725,-6.178313369258277,10.403688432629657,1.1999969482421733,0.6126294184232677,2.548997116088856,-0.9985852944489153,6.096579526626627,0.7752059108199632,4.3227883213577485,-3.820719362463464,46.153713376301276,-15.032861409878628,1.773791205268887,4,-1.3149986267089702,-2.24999618530272,-4.407495498657212,-4.289997100830064,-5.799995422363267,2,-0.04176956409719701,1.198016361617462,93.81999969482422,-6.30006866559764,93.0500030517578,1.6000025431379779,92.91999816894531,-0.04176956409719701
5221,2017-04-06,93.51000213623048,93.62000274658205,92.41000366210938,92.80999755859376,1503967.0,0.004080370385693088,1.6304162140197842,-0.8046004226846483,77.41513307098597,70.18623521131809,-1.5468718666263186,-3.2352832364235127,-3.787449011027803,-6.426108519590869,11.174483781581085,1.2099990844726705,0.9663800301540846,2.765002059936535,-1.0102164120408759,6.5402205319139455,0.8773928239478295,4.65261129592524,-3.5994376288116285,57.59166277207311,-7.238717379002793,1.8876092359887076,4,-1.6950035095214986,-2.6300010681152486,-4.787500381469741,-4.654998779296889,-8.020004272460952,3,-0.0382846941425492,-1.696647321543435,93.12999725341795,1.198016361617462,93.81999969482422,-6.30006866559764,93.0500030517578,-0.0382846941425492
5222,2017-04-07,93.2699966430664,93.33000183105469,92.76000213623048,93.0999984741211,1628814.0,-0.002566629105776541,2.9309165526674805,0.2428529389325457,78.12902389230788,73.77208953703735,-0.9331254127465911,-2.8275773921201903,-3.5532069814430542,-6.056182085940293,12.226287144290641,0.75,1.3705695104837048,2.3264968872070284,-1.5450688978618672,6.198062672275924,0.3907139946725806,4.262279779741476,-2.8302999131589104,45.025904045185285,-24.657242112081306,1.935782892534449,4,-1.1199951171875,-2.389995574951172,-4.332496643066406,-4.394996643066406,-7.6699981689453125,4,-0.03420172538677646,1.6304162140197842,93.51000213623048,-1.696647321543435,93.12999725341795,1.198016361617462,93.81999969482422,-0.03420172538677646
5223,2017-04-10,92.79000091552734,93.7699966430664,92.6500015258789,93.63999938964844,1385941.0,-0.005146303686232034,1.0180219810432405,-5.000044879274751,77.51627351269488,75.71166995624921,-0.022854692044148806,-2.1631417729916222,-3.058558502523553,-5.434963940720024,13.664767430266433,1.1199951171875,1.662498501896664,1.659001159667966,-2.1875553709684397,5.5055576903043715,-0.2642771056502369,3.5822794249861687,-1.8846678298298372,19.89518548255022,-55.10883352088506,1.923278265318205,4,0.154998779296875,-1.9099998474121094,-3.8525009155273438,-3.9150009155273438,-7.0500030517578125,0,-0.02888242567877064,2.9309165526674805,93.2699966430664,1.6304162140197842,93.51000213623048,-1.696647321543435,93.12999725341795,-0.02888242567877064
5224,2017-04-11,91.80999755859376,93.01000213623048,90.88999938964844,92.20999908447266,2450404.0,-0.01056151899196267,1.1199946594441847,0.47059087522774357,68.27257030049499,76.29705482375668,1.1169327528127724,-1.0096538333032044,-2.0346906094736994,-4.314650033327226,14.3920925747661,2.1200027465820455,1.860852050137936,0.5359977722168168,-3.179581690299216,4.251577234732849,-1.3217919590412066,2.39378750347484,2.5100021362304545,26.82210166445389,-50.933960065144426,1.8577897312580183,4,0.7950019836425639,-0.9299964904785298,-2.872497558593764,-2.934997558593764,-6.629997253417983,1,-0.02450713495078849,1.0180219810432405,92.79000091552734,2.9309165526674805,93.2699966430664,1.6304162140197842,93.51000213623048,-0.02450713495078849
5225,2017-04-12,91.4499969482422,92.48999786376952,91.16000366210938,91.81999969482422,1712789.0,-0.003921148240111916,-1.8000192744765475,0.9250033378473719,61.3635772517491,74.68879682541221,1.5366270530451658,-0.504618966546829,-1.6550587617885526,-3.8220332606832415,15.309514050936452,1.329994201660142,2.1299597826286316,0.06749725341798296,-3.527697241221972,3.662691748057938,-1.7300999939019874,1.8650945007379534,2.8014027404785082,19.444378216998697,-55.86214941143497,1.7975972473199742,4,1.1550025939941264,-0.5699958801269673,-2.5124969482422017,-2.5749969482422017,-5.9599990844726705,2,-0.03389828953056839,1.1199946594441847,91.80999755859376,1.0180219810432405,92.79000091552734,2.9309165526674805,93.2699966430664,-0.03389828953056839
5226,2017-04-13,90.7699966430664,91.4800033569336,90.5199966430664,91.2699966430664,1902921.0,-0.007435760829611171,1.0869406574451852,1.3513413200817064,53.191446697502336,71.95522396128715,2.0864477622370288,0.2711941711984025,-0.9555095445315658,-3.004360453176531,15.152585330194974,0.9600067138671875,2.174322087709953,-0.6645027160644474,-4.18843885109078,2.859433418961885,-2.4264707835776136,1.0974653514487187,3.4141750396728554,7.6923076923076925,-62.477707013433516,1.7619680675131661,4,1.6500015258789062,0.11000442504882812,-1.8324966430664062,-1.8949966430664062,-6.1699981689453125,3,-0.03789792816164539,-1.8000192744765475,91.4499969482422,1.1199946594441847,91.80999755859376,1.0180219810432405,92.79000091552734,-0.03789792816164539
5227,2017-04-18,89.54000091552734,91.27999877929688,89.54000091552734,91.0,2040608.0,-0.013550686052967054,-1.3835602121600084,2.9199981689453125,47.27476558104248,68.40772664503858,3.114045164996213,1.6014097870460802,0.29529735575937366,-1.6497917838169514,15.477358378777922,1.7399978637695312,2.11424472207149,-1.905998611450201,-5.402133900983074,1.590136678082672,-3.6540662562166375,-0.1579309666837645,4.497603765625001,0.0,-65.55000193324236,1.7480676447664372,4,2.3899993896484375,1.3400001525878906,-0.4125022888183594,-0.6650009155273438,-5.260002136230469,1,-0.04523121521495865,1.0869406574451852,90.7699966430664,-1.8000192744765475,91.4499969482422,1.1199946594441847,91.80999755859376,-0.04523121521495865
5228,2017-04-19,88.76000213623047,89.7699966430664,88.76000213623047,89.44999694824219,1933494.0,-0.008711176807254306,-1.9275423213436682,0.472599482664019,33.17194011763674,63.156953096496885,3.600100618740484,2.490179429928915,1.1345400704343263,-0.7467346323352615,16.490418393936142,1.0099945068359375,1.840553781820347,-2.673997497558588,-6.206935969509345,0.8589409743921692,-4.440466733533967,-0.9075282615832094,5.007746318984374,0.0,-58.664517709663464,1.7664692359753777,4,2.779998779296875,2.1199989318847656,0.39499664306640625,0.11499786376953125,-4.900001525878906,2,-0.035601662754123686,-1.3835602121600084,89.54000091552734,1.0869406574451852,90.7699966430664,-1.8000192744765475,91.4499969482422,-0.035601662754123686
5229,2017-04-20,88.5,88.98999786376953,88.0199966430664,88.47000122070312,2330043.0,-0.0029292714057330693,-1.0860063331637926,-0.04347681862913124,27.386985004816438,58.19130171435898,3.381724610129197,2.8921634460770775,1.407175685461624,-0.33695219043575264,17.467030260015445,0.970001220703125,1.531326344710365,-2.929999542236331,-6.476698171717118,0.6166990872444558,-4.703348856976731,-1.1566502274959305,4.867128749696093,10.73832720023489,-41.76267151966873,1.773349314740395,4,2.3949966430664062,2.3800010681152344,0.8874988555908203,0.375,-3.8000030517578125,3,-0.031186464816163495,-1.9275423213436682,88.76000213623047,-1.3835602121600084,89.54000091552734,1.0869406574451852,90.7699966430664,-0.031186464816163495
5230,2017-04-21,88.7699966430664,89.16000366210938,88.5199966430664,88.72000122070312,3303999.0,0.003050809526174092,-1.8444467049827917,1.6665818921668363,21.14598978515967,51.93917468260051,2.713584309350793,2.7696829776016614,1.1999552679503864,-0.4520022258006833,18.612924936085427,0.660003662109375,1.1781696606277308,-2.6635028839111357,-6.1989785628344976,0.8719727950122262,-4.4312407233728095,-0.8957650444494618,4.062418895966715,21.676258516901502,-24.589519787675183,1.7677378394616787,4,2.125,2.110004425048828,0.7175025939941406,0.10500335693359375,-4.599998474121094,4,-0.040441550902897694,-1.0860063331637926,88.5,-1.9275423213436682,88.76000213623047,-1.3835602121600084,89.54000091552734,-0.040441550902897694
5231,2017-04-24,92.52999877929688,93.02999877929688,90.5500030517578,90.8499984741211,3769964.0,0.04235667768862261,-1.1754432929665264,33.6030825576072,48.2288871765306,48.61693726973637,-1.341079230755355,-0.8047543629661646,-2.4742065757986325,-4.070504551338047,19.515906456870585,4.260002136230469,0.8025912184536566,0.9524993896484375,-2.510987462876386,4.415986242173261,-0.7792440366139743,2.6842428159108493,-4.510002136230469,90.01996433526072,47.419149094486755,1.7317434262624114,4,-1.6350021362304688,-1.6499977111816406,-3.134998321533203,-3.654998779296875,-8.69000244140625,0,-0.07608344329841821,-1.8444467049827917,88.7699966430664,-1.0860063331637926,88.5,-1.9275423213436682,88.76000213623047,-0.07608344329841821
5232,2017-04-25,92.16000366210938,93.0500030517578,91.69000244140624,92.9000015258789,2079206.0,-0.003998650406016102,1.6153834867770218,-0.4404748388971894,46.04444715711814,45.12006767467228,-1.279665327083407,-0.30052561391791244,-2.0312168257533187,-3.560842288526473,20.03545886837557,1.3600006103515625,0.5161652267811689,0.48750419616699503,-2.9277181520977535,3.9027265444317436,-1.2201069779653864,2.1951153702993764,-4.03980697631836,82.30619769965729,42.69626590117893,1.7076111741323763,4,-1.6250038146972656,-1.2800025939941406,-2.765003204345703,-3.285003662109375,-8.330001831054688,1,-0.08203130303364448,-1.1754432929665264,92.52999877929688,-1.8444467049827917,88.7699966430664,-1.0860063331637926,88.5,-0.08203130303364448
5233,2017-04-26,91.19000244140624,92.4499969482422,90.98999786376952,92.33000183105469,2289769.0,-0.010525186438354539,1.1159566116387818,1.540544162980853,38.51530042811214,41.813704355518624,-0.626360202575853,0.8019525648231962,-1.0379624332168618,-2.4545982191851152,20.534192316468175,1.4599990844726847,0.10192169181406996,-0.5404972076416215,-3.8767572305340536,2.7957628152508107,-2.2086272190878447,1.1276328038046017,-2.8726135009765557,63.021903766610485,29.15420003915873,1.6681300114462176,4,-0.6550025939941264,-0.3100013732910014,-1.795001983642564,-2.315002441406236,-5.880004882812486,2,-0.07577589074580138,1.6153834867770218,92.16000366210938,-1.1754432929665264,92.52999877929688,-1.8444467049827917,88.7699966430664,-0.07577589074580138
5234,2017-04-27,89.9800033569336,90.3000030517578,88.66000366210938,89.5,3386940.0,-0.013268988398702164,1.928563156926773,-0.4210558016891704,36.842132100052886,39.08909933866349,0.3316298363543524,1.9911768724507226,0.1813865099628913,-1.145464509887745,20.38801987236046,2.529998779296861,-0.36221825468581414,-1.6724964141845646,-5.099226168668309,1.75423334029918,-3.385861291426437,0.040868463057307736,-1.4733098520507895,32.229683186893055,-0.08045617788258141,1.7133648772418717,4,0.5549964904785156,0.8999977111816406,-0.5950031280517578,-1.1050033569335938,-4.670005798339844,3,-0.06801514245676499,1.1159566116387818,91.19000244140624,1.6153834867770218,92.16000366210938,-1.1754432929665264,92.52999877929688,-0.06801514245676499
5235,2017-04-28,89.45999908447266,90.22000122070312,89.19999694824219,89.61000061035156,2632064.0,-0.005779109280516281,-2.044762522916453,-0.3125009934037988,33.278270653859835,36.87652422270321,0.6030884785894273,2.427729035256334,0.6971538876886711,-0.5308976582368814,19.764306003098373,1.0200042724609375,-0.8358935221399548,-2.0605007171630803,-5.615633083686561,1.4946316493604002,-3.8380669004248205,-0.28293453390134005,-0.7999954223632812,18.223132883564013,-10.439247805331387,1.777566183261743,4,1.0750007629394531,1.4200019836425781,-0.12999916076660156,-0.5849990844726562,-5.069999694824219,4,-0.05320816213887769,1.928563156926773,89.9800033569336,1.1159566116387818,91.19000244140624,1.6153834867770218,92.16000366210938,-0.05320816213887769
5236,2017-05-02,89.54000091552734,90.0,88.80999755859375,89.8499984741211,2615196.0,0.0008942748923923549,2.901643444980864,2.066629367783938,34.393319330145374,35.44525241704798,0.3690756397717365,2.187369593844693,0.6347121324797627,-0.5417365001026297,18.720018210613436,1.19000244140625,-1.1977273688427914,-1.8074989318847656,-5.396076263225993,1.7810783994564616,-3.6017875975553864,-0.013210266214144895,3.5100021362304545,20.04549830902013,-6.276556632049186,1.7942886656706158,5,0.9949989318847656,1.6299972534179688,-0.4375,-0.6650009155273438,-5.6399993896484375,1,-0.05997322639797742,-2.044762522916453,89.45999908447266,1.928563156926773,89.9800033569336,1.1159566116387818,91.19000244140624,-0.05997322639797742
5237,2017-05-03,89.52999877929688,89.68000030517578,88.97000122070312,89.54000091552734,2110103.0,-0.00011170578655572694,3.8965299518560417,0.032265209686946246,35.8013885759819,35.73741335686411,0.4218743631830506,2.034699745339239,0.671869196216619,-0.47629783850517526,17.619295808199166,0.7099990844726562,-1.475896454993432,-1.6480010986328182,-5.244078460590018,1.9480762633243813,-3.446039779611425,0.15003758234578868,3.4352041625976426,22.955056948800344,-4.00728417757556,1.7980386809786015,5,1.0050010681152344,1.6399993896484375,-0.4324989318847656,-0.654998779296875,-5.269996643066406,2,-0.06355414407446658,2.901643444980864,89.54000091552734,-2.044762522916453,89.45999908447266,1.928563156926773,89.9800033569336,-0.06355414407446658
5238,2017-05-04,90.05999755859375,90.68000030517578,89.69999694824219,89.83999633789062,2476782.0,0.005919789863991776,-2.920013427734375,-21.9954233409611,42.06708887726836,37.36853600935876,0.10691585370227585,1.3378016721564165,0.15833534541918937,-0.9417864789225234,15.96733403239901,1.1500015258789062,-1.6270882144912093,-0.9685020446777344,-4.484613698744951,2.5476096093894824,-2.7265578717113357,0.7895537823558669,2.8221012756347506,69.30674371612562,40.57819244335782,1.758055827033608,5,0.7250022888183594,1.1100006103515625,-0.9624977111816406,-1.18499755859375,-3.470001220703125,3,-0.06917605925411863,3.8965299518560417,89.52999877929688,2.901643444980864,89.54000091552734,-2.044762522916453,89.45999908447266,-0.06917605925411863
5239,2017-05-05,90.13999938964844,90.13999938964844,88.80000305175781,89.77999877929688,2927832.0,0.0008883170466735812,6.444411477980757,1.6363573311138855,43.9069880995639,39.89753582207035,0.31738937586077043,1.0202778078907642,0.07607994266317064,-0.9641416190430476,14.616078237594055,1.339996337890625,-1.6263390502725201,-0.7045001983642578,-3.9826346256047884,2.573634228876273,-2.343567411984523,0.9345670152560075,2.6606574190673626,71.27650508288862,39.66446892718259,1.6390672136202644,5,0.7150039672851562,1.029998779296875,-1.0424995422363281,-1.2649993896484375,-4.120002746582031,4,-0.05358333551985095,-2.920013427734375,90.05999755859375,3.8965299518560417,89.52999877929688,2.901643444980864,89.54000091552734,-0.05358333551985095
5240,2017-05-08,89.23999786376953,90.52999877929688,89.02999877929688,90.52999877929688,2568102.0,-0.009984485599877413,1.3255797448590336,-3.583329801212224,43.02644207363721,39.31948636619331,1.4427973327076131,1.7011254487140945,0.970738166784372,-0.013696428874226285,12.905282017452373,1.5,-1.4381687735240547,-1.4100017547607422,-4.576889874582861,1.7568863650613764,-2.9934458146718015,0.1734423051503171,3.400632794667956,23.40401355436966,-10.769654518064254,1.5834440599110617,5,1.6150054931640625,1.9300003051757812,0.0050029754638671875,-0.36499786376953125,-2.9000015258789062,0,-0.04403855221035724,6.444411477980757,90.13999938964844,-2.920013427734375,90.05999755859375,3.8965299518560417,89.52999877929688,-0.04403855221035724
5241,2017-05-09,89.93000030517578,90.5999984741211,89.4800033569336,89.68000030517578,2307444.0,0.007731986305732352,-2.4461711817456218,-0.19379831207158615,51.86960255493087,39.96672585483916,0.3857674082705955,0.7685716213913736,0.2858792376845827,-0.6452179692020508,11.776056756541129,1.3600006103515625,-1.1442885331911583,-0.540999221801755,-3.418738490959342,2.336740047355832,-1.9798688563805484,0.8978704127770385,2.557005248994514,60.106324696142686,20.717234045609743,1.4388696345787961,5,0.625,1.2399978637695312,-0.2824974060058594,-0.6649971008300781,-3.75,1,-0.0616034793364556,1.3255797448590336,89.23999786376953,6.444411477980757,90.13999938964844,-2.920013427734375,90.05999755859375,-0.0616034793364556
5242,2017-05-10,90.08000183105469,90.52999877929688,89.7300033569336,89.91000366210938,2198506.0,0.0016679809337247775,-2.0188576035008925,0.67999267578125,56.73468498030761,41.99110191619421,-0.10092385539584825,0.3871810818154131,0.22636640061763558,-0.7438949077176034,10.58580675936419,0.7999954223632812,-0.8042688808110938,-0.23149795532226847,-2.7921829655759325,2.3291870549313956,-1.5118404604490934,1.0488445498045564,2.2595236230191063,68.08514092080433,22.734011053311463,1.2803425051268311,5,-0.4099998474121094,1.089996337890625,0.012500762939453125,-0.3699989318847656,-5.150001525878906,2,-0.0686056858298737,-2.4461711817456218,89.93000030517578,1.3255797448590336,89.23999786376953,6.444411477980757,90.13999938964844,-0.0686056858298737
5243,2017-05-11,90.11000061035156,91.0500030517578,89.58000183105469,90.4499969482422,2380862.0,0.00033302374208576957,-1.100010899182541,-2.0000000000000835,58.41169999043337,44.38772057068093,-0.33551468670724205,0.15400474424367872,0.2781098041945711,-0.7435889328731378,8.944059467020281,1.4700012207031108,-0.9818859488783858,-0.06749916076660156,-2.3471471329996945,2.2121488114664913,-1.2073231468831551,1.072324825349952,2.087943947629597,58.22211371527815,8.141872538712512,1.1398239861165482,5,-0.18499755859375,1.05999755859375,-0.017498016357421875,-0.3999977111816406,-5.0800018310546875,3,-0.0649206351625422,-2.0188576035008925,90.08000183105469,-2.4461711817456218,89.93000030517578,1.3255797448590336,89.23999786376953,-0.0649206351625422
5244,2017-05-12,89.55999755859375,90.5999984741211,88.95999908447266,90.29000091552734,3874954.0,-0.006103684918792762,1.4296314715705833,2.1470918229960505,54.010151340641535,46.69126286921224,0.16611377904872882,0.5552695789941993,0.898701570253408,-0.16553300747185062,8.919258403558533,1.6399993896484375,-1.1362347639923627,-0.5050022125244169,-2.6643349858628937,1.65433056081406,-1.5846685991936624,0.5746641741448286,2.502029339138474,28.708006468546344,-23.93386299574542,1.0796663866692402,5,0.3650054931640625,1.6100006103515625,0.9825019836425781,0.410003662109375,-2.4399948120117188,4,-0.03316214048308819,-1.100010899182541,90.11000061035156,-2.0188576035008925,90.08000183105469,-2.4461711817456218,89.93000030517578,-0.03316214048308819
5245,2017-05-15,88.3499984741211,88.47000122070312,87.01000213623047,87.54000091552734,3844064.0,-0.013510485902827662,1.7809425544591866,-1.1095805942539427,21.36990281419733,45.24421658966246,1.3433707163090531,1.603319708174297,2.105110158921434,1.0676837650124327,9.275467061678357,2.5499954223632812,-1.1571572686217024,-1.5600013732910156,-3.7456205612243565,0.6256178146423252,-2.652810967257679,-0.4671917793243523,3.581547469772147,33.168218668973225,-14.136448759223107,1.0928095939666693,5,0.6800041198730469,2.31500244140625,2.545001983642578,1.7000045776367188,-1.7999954223632812,0,-0.026372403749810758,1.4296314715705833,89.55999755859375,-1.100010899182541,90.11000061035156,-2.0188576035008925,90.08000183105469,-0.026372403749810758
5246,2017-05-16,87.33000183105469,88.4800033569336,87.26000213623047,88.11000061035156,2282718.0,-0.01154495371457398,-1.652181845322011,-0.9629643583754051,19.622676637006435,43.44658192977629,2.2539370717456677,2.4795125748291724,3.091858872842238,2.104404169761054,10.1547709696901,1.220001220703125,-1.0892571850423565,-2.407998275756839,-4.836579859843553,0.02058330832987565,-3.622289067800196,-1.1937074837134816,4.306251484378791,7.920782730378419,-33.512412596624486,1.214290792043358,5,1.7000007629394531,3.05999755859375,4.017498016357422,2.9099998474121094,-1.44000244140625,1,-0.011336373209739459,1.7809425544591866,88.3499984741211,1.4296314715705833,89.55999755859375,-1.100010899182541,90.11000061035156,-0.011336373209739459
5247,2017-05-17,85.48999786376953,87.33999633789062,85.05000305175781,86.94999694824219,2844320.0,-0.021069551456608937,1.0446388125381045,1.871796627411088,17.687103663573723,40.737694683810226,3.867287078600782,4.2167377185289325,4.879449944643312,3.947408767336711,11.046982734293184,2.2899932861328125,-0.9759898259328708,-4.045502090454107,-7.130328574232962,-0.9606756066752524,-5.587915332343542,-2.5030888485646727,5.868680380911769,7.333246866861996,-30.073295961876866,1.54241324188943,5,2.5600051879882812,3.920001983642578,5.857501983642578,4.750003814697266,0.06999969482421875,2,0.00807114818865462,-1.652181845322011,87.33000183105469,1.7809425544591866,88.3499984741211,1.4296314715705833,89.55999755859375,0.00807114818865462
5248,2017-05-18,85.5999984741211,86.19999694824219,84.54000091552734,85.5,3321997.0,0.0012867073704558862,1.5538490430944933,-0.06849214851200586,21.63215328330095,38.26271303755878,3.41748945385271,4.066342688496519,4.723359052905096,3.8468270817355403,11.550891441247366,1.6599960327148438,-0.8918222662980213,-3.777501296997073,-7.319407636015811,-0.23559495797833563,-5.548454466506442,-2.0065481274877044,5.2539857551263225,17.491715934613797,-19.719953186604474,1.770953169509369,5,2.1950035095214844,3.5550003051757812,5.915002822875977,4.640003204345703,-0.6199951171875,3,-0.00782708155243561,1.0446388125381045,85.48999786376953,-1.652181845322011,87.33000183105469,1.7809425544591866,88.3499984741211,-0.00782708155243561
5249,2017-05-19,85.73999786376953,86.27999877929688,85.22000122070312,85.80000305175781,2784821.0,0.0016355069175704173,1.0784334258338133,-0.6000610360875868,24.659432265843435,36.22193417002614,2.891818830236474,3.909406286554429,4.525050687620379,3.7125258414950792,11.615936144153585,1.05999755859375,-0.8406996760050447,-3.4995018005371037,-7.383877009563292,0.384873408489085,-5.441689405050198,-1.5573141960240093,4.4825880341058735,30.456756463681007,-8.778575386555826,1.942187604513097,5,2.055004119873047,3.055004119873047,6.172502517700195,4.500003814697266,-0.8499984741210938,4,-0.008280838606979701,1.5538490430944933,85.5999984741211,1.0446388125381045,85.48999786376953,-1.652181845322011,87.33000183105469,-0.008280838606979701
5250,2017-05-22,85.18000030517578,86.2699966430664,85.18000030517578,86.08999633789062,1929269.0,-0.006531345609356309,-1.3956067910291343,15.165289256198347,22.12278435565824,32.91673214788474,3.14619731401919,4.412912559296643,5.028056669766443,4.270871546973453,11.833403226305576,1.089996337890625,-0.9516227090200147,-3.879999542236334,-8.16668540247818,0.40668631800551225,-6.023342472357257,-1.7366566121154108,4.474327094464812,16.243629265874553,-24.36905118504844,2.143342930120926,5,2.615001678466797,3.615001678466797,6.5625,5.060001373291016,-0.7900009155273438,0,0.022775327946181978,1.0784334258338133,85.73999786376953,1.5538490430944933,85.5999984741211,1.0446388125381045,85.48999786376953,0.022775327946181978
5251,2017-05-23,85.48999786376953,85.80999755859375,84.83999633789062,85.0,1601059.0,0.0036393232857843127,-1.3950494023679227,-0.5384615384615384,25.123155486444205,29.40433998189991,2.3916607117806166,3.740216190206283,4.662527346357052,3.961646686572763,12.319553885094681,0.970001220703125,-1.1118328403670148,-3.2180019378662053,-7.460900657455397,1.0248967817229868,-5.339451297660801,-1.0965525780716092,3.6528968874597325,33.92851790594576,-8.549350805266236,2.121449359794594,5,2.305004119873047,3.305004119873047,6.25250244140625,4.750003814697266,-1.5699996948242188,1,0.012399172002290015,-1.3956067910291343,85.18000030517578,1.0784334258338133,85.73999786376953,1.5538490430944933,85.5999984741211,0.012399172002290015
5252,2017-05-24,84.5999984741211,85.79000091552734,84.52999877929688,85.2300033569336,2020730.0,-0.010410567456869968,-2.272714662227771,-1.2857298559750876,17.806621915966943,24.89266464029253,2.707272780444356,4.2528446109696745,5.5154894322902805,4.84166283827706,12.868618436993778,1.2600021362304688,-1.2356717357463083,-3.7300010681152287,-8.024723917314176,0.5647217810837191,-5.8773624927146955,-1.582639643515762,4.082606893537985,3.999982561383929,-33.63492121067191,2.1473614245994708,5,2.9650001525878906,4.19000244140625,7.05000114440918,5.640003204345703,-2.339996337890625,2,0.015248238047214091,-1.3950494023679227,85.48999786376953,-1.3956067910291343,85.18000030517578,1.0784334258338133,85.73999786376953,0.015248238047214091
5253,2017-05-25,84.27999877929688,85.23999786376953,83.7699966430664,84.91000366210938,1468390.0,-0.003782502371109442,1.2790835216049017,1.0,16.399083772840072,20.71365713275904,2.361673322090965,4.246332776424026,5.802351698370927,5.143489982483132,14.024315202276622,1.470001220703125,-1.566746381792143,-3.70450057983399,-8.139944964746078,0.7309438050780983,-5.922222772290041,-1.4867783873779388,3.90429379775874,20.31879291530771,-12.521151551100822,2.217722192456046,5,1.845001220703125,4.130001068115234,7.125001907348633,5.960002899169922,-3.19000244140625,3,0.015187456073045169,-2.272714662227771,84.5999984741211,-1.3950494023679227,85.48999786376953,-1.3956067910291343,85.18000030517578,0.015187456073045169
5254,2017-05-26,83.86000061035156,84.2300033569336,83.16999816894531,84.0,1929195.0,-0.004983367050646947,2.5333146838919687,0.2222195310986243,17.354377134772733,20.267487612822972,2.1099851695788203,4.410453449169012,6.186550341954501,5.558655989346448,15.38363637652962,1.1100006103515625,-2.0181740077044026,-3.8184986114501953,-8.511253941191072,0.8742567182906811,-6.164876276320626,-1.4721209465797642,3.70629053594557,22.258154227055815,-11.28894356691995,2.346377664870435,5,1.9650001525878906,4.25,7.350000381469727,6.380001068115234,-1.2900009155273438,4,0.01335562530921064,1.2790835216049017,84.27999877929688,-2.272714662227771,84.5999984741211,-1.3950494023679227,85.48999786376953,0.01335562530921064
5255,2017-05-29,84.69999694824219,84.7300033569336,83.69999694824219,83.75,1070063.0,0.010016650748592149,1.0395969301426153,-6.785722070844686,18.831892173542983,20.179622672438143,0.7797908564913456,3.3682576355449783,5.309138627884593,4.711477680019442,16.6522192933138,1.0300064086914062,-2.516974344952132,-2.740502166748044,-7.534558306636484,2.053553973140396,-5.137530236692257,-0.34347409680383123,2.162887321678653,57.954512614513185,26.619953166672722,2.3970280699442177,5,0.5550003051757812,3.410003662109375,6.187501907348633,5.540004730224609,-2.339996337890625,0,0.0022432402391037165,2.5333146838919687,83.86000061035156,1.2790835216049017,84.27999877929688,-2.272714662227771,84.5999984741211,0.0022432402391037165
5256,2017-05-30,84.16999816894531,84.91999816894531,84.16999816894531,84.52999877929688,1748666.0,-0.00625736479802641,-3.1666596024244478,-0.3789492282240319,16.305524140930842,20.026113836588934,0.910112023398284,3.6631324409745503,5.780284762808151,5.2368878413269755,17.72335641410068,0.75,-2.984776574769029,-3.0020008087158203,-7.9013144007378315,1.897312783306191,-5.451657604726819,-0.5523440127048218,2.102024324819439,38.167898919364376,11.007729601309691,2.449656796011004,5,0.5550003051757812,3.94000244140625,6.717500686645508,6.070003509521484,-2.0400009155273438,1,0.0026137724306651844,1.0395969301426153,84.69999694824219,2.5333146838919687,83.86000061035156,1.2790835216049017,84.27999877929688,0.0026137724306651844
5257,2017-05-31,83.83999633789062,85.16999816894531,83.83000183105469,84.1500015258789,2968691.0,-0.0039206586459976656,-7.121332624326636,0.8611240622218455,15.435447863515307,19.3375910121683,1.0967861573909943,3.7365728517302017,6.059925999132446,5.564646723661582,18.90647055552189,1.339996337890625,-3.1003088903181464,-3.0475025177001953,-8.030395824000664,1.935390788600273,-5.5389491708504295,-0.5560558645499611,1.9357022639030106,32.36706607351494,8.758624097801992,2.4914466531502306,5,0.8850021362304688,4.2700042724609375,7.047502517700195,6.525005340576172,-2.5,2,0.0009542203548322803,-3.1666596024244478,84.16999816894531,1.0395969301426153,84.69999694824219,2.5333146838919687,83.86000061035156,0.0009542203548322803
5258,2017-06-01,83.83000183105469,84.58999633789062,83.41999816894531,83.91000366210938,1830702.0,-0.00011920929475783826,-1.5999694827323128,0.2580661039056924,16.41262135053961,18.42127868824566,0.926761760781659,3.431853631689563,6.0283991246615045,5.570081880454097,20.859787765042153,1.1699981689453125,-3.123223290168596,-2.745997238159177,-7.672439741963117,2.1804452656447637,-5.209218490061147,-0.28277598625720657,1.528784701483218,33.00018310546875,9.622191814723141,2.4632212519019685,6,0.8899955749511719,3.9799957275390625,6.877498626708984,6.534999847412109,-2.7099990844726562,3,-0.018728374812496007,-7.121332624326636,83.83999633789062,-3.1666596024244478,84.16999816894531,1.0395969301426153,84.69999694824219,-0.018728374812496007
5259,2017-06-02,85.30999755859375,85.54000091552734,84.11000061035156,84.19999694824219,2485532.0,0.01765472617454722,-1.2170662755349475,-13.874690062941065,32.727228590180076,19.599550269859193,-0.6935815096832414,1.6563762937324924,4.536763482371697,4.087061155804321,22.095810847773745,1.7099990844726562,-2.9260966872245717,-1.0245014190673771,-5.681492438509736,3.6324896003749814,-3.3529969287885564,1.3039940906538021,-2.1399993896484375,89.15079910606643,64.24304195003289,2.3284955097211784,6,-0.8199996948242188,1.8000030517578125,5.397502899169922,5.055004119873047,-3.839996337890625,4,-0.04946666676206013,-1.5999694827323128,83.83000183105469,-7.121332624326636,83.83999633789062,-3.1666596024244478,84.16999816894531,-0.04946666676206013
5260,2017-06-05,85.30999755859375,85.30999755859375,85.30999755859375,85.30999755859375,0.0,0.0,1.0,0.0,37.01793990221018,20.92119298272208,-0.7523162687266165,1.4196400858342457,4.521015184673843,4.0688365839473875,23.64774840076931,0.0,-2.816444791867184,-0.8280014038085994,-5.296637595089024,3.640634787471825,-3.0623194994488045,1.4063166918316057,-2.0925993347167946,89.15079910606643,59.52925228566748,2.2343180956402113,6,-0.8299980163574219,1.8000030517578125,5.397502899169922,5.055004119873047,-3.4899978637695312,0,-0.03211813318699963,-1.2170662755349475,85.30999755859375,-1.5999694827323128,83.83000183105469,-7.121332624326636,83.83999633789062,-0.03211813318699963
5261,2017-06-06,84.38999938964844,85.04000091552734,84.22000122070312,84.77999877929688,2161210.0,-0.010784177649441729,-1.2465876549403232,-100.0,41.98249237336109,23.607400811321433,-0.005321648404148505,2.0061722266316906,5.3836237284176605,4.978966880355287,25.51918374848441,1.089996337890625,-2.783523693322479,-1.4709995269775362,-5.625718277687994,2.683719223732922,-3.5483589023327653,0.6063598483776929,-1.1261491119384743,45.75471528360078,12.763867072233907,2.0773593753552286,6,-0.034999847412109375,2.720001220703125,6.317501068115234,5.975002288818359,-2.2699966430664062,1,-0.024054968526826204,1.0,85.30999755859375,-1.2170662755349475,85.30999755859375,-1.5999694827323128,83.83000183105469,-0.024054968526826204
5262,2017-06-07,83.9000015258789,84.75,83.70999908447266,84.08000183105469,1948560.0,-0.005806349891141704,-2.7142545741883626,0.4615399663523612,38.25964900448704,26.036352503726647,0.41900204230228155,2.1180337096983237,5.789689747700876,5.442096330302107,27.57320563534465,1.0400009155273438,-2.685101896170025,-1.6519973754882784,-5.383200723051189,2.0792059720746323,-3.5175990492697338,0.21360429829317695,-0.5906282354125949,22.641638446340593,-11.801242860584622,1.865601673781457,6,0.4549980163574219,3.2099990844726562,6.952497482299805,6.465000152587891,-1.2000045776367188,2,-0.021096594043743644,-1.2465876549403232,84.38999938964844,1.0,85.30999755859375,-1.2170662755349475,85.30999755859375,-0.021096594043743644
5263,2017-06-08,84.26000213623047,84.41999816894531,83.58000183105469,83.91999816894531,1563565.0,0.004290829604341795,1.5454587490029708,-1.888907726868139,40.08042593838784,28.561469037461656,0.06243200181476993,1.3674019691702313,5.355624868667306,5.069342569586496,30.116390197409054,0.839996337890625,-2.6246386050702597,-0.9994968414306697,-4.088072546347561,2.089078863486222,-2.5437846938891227,0.5447910110277832,-0.9060162932629368,34.69390932693917,-0.24273094811494644,1.5442878524584476,6,0.21999740600585938,2.8499984741210938,6.592496871948242,6.104999542236328,-0.5400009155273438,3,-0.03465470833502726,-2.7142545741883626,83.9000015258789,-1.2465876549403232,84.38999938964844,1.0,85.30999755859375,-0.03465470833502726
5264,2017-06-09,86.58999633789062,86.58999633789062,84.19999694824219,84.38999938964844,2949451.0,0.027652434637884804,1.1727297317917311,6.47050375855492,57.63813749647667,32.87327407334318,-2.05577446620417,-1.2611664626682568,2.928434760013829,2.7345857755846765,31.72599117135202,2.3899993896484375,-2.3488108321021457,1.4789974212646513,-0.9552565667890605,3.913251409318363,0.2618704272377954,2.696124415291507,-3.192290193471891,100.0,60.10879598981557,1.2171269940268545,6,-1.5849990844726562,0.5200042724609375,4.387502670288086,3.775005340576172,-2.9799957275390625,4,-0.06317119554969886,1.5454587490029708,84.26000213623047,-2.7142545741883626,83.9000015258789,-1.2465876549403232,84.38999938964844,-0.06317119554969886
5265,2017-06-12,86.0199966430664,86.7300033569336,85.43000030517578,86.54000091552734,1836218.0,-0.006582743029575511,1.8888662835054169,-0.23636590626929024,52.79241399824741,36.927372946378355,-1.4291301282953413,-0.9219433011846405,3.374557975431273,3.289753711824318,32.289770271671614,1.3000030517578125,-2.0215793086116065,1.0254978179931697,-0.9324967295381725,2.983492365524512,0.04650054422749861,2.004495091758841,-2.49459889090879,77.46011524013204,35.29389543304819,0.9789972737656721,6,-0.9449958801269531,1.0900039672851562,4.992504119873047,4.345005035400391,-4.239997863769531,0,-0.052894624505080534,1.1727297317917311,86.58999633789062,1.5454587490029708,84.26000213623047,-2.7142545741883626,83.9000015258789,-0.052894624505080534
5266,2017-06-13,86.33999633789062,86.66999816894531,86.04000091552734,86.41999816894531,1744153.0,0.0037200616985841872,1.1723974638920311,0.15384841104492503,59.75337828302224,41.85158743743468,-1.5745226957872234,-1.3912444109191,2.9028319827764903,2.9494472978902735,32.8914344294356,0.6500015258789062,-1.6640093057548313,1.3949977874755888,-0.3532079875373597,3.1432035624885373,0.5208948999691074,2.26910067498207,-2.622322249446455,87.61883078979939,38.94666847492782,0.8741028875064777,6,-1.2649955749511719,0.7700042724609375,4.672504425048828,4.025005340576172,-4.6199951171875,1,-0.052351133133912264,1.8888662835054169,86.0199966430664,1.1727297317917311,86.58999633789062,1.5454587490029708,84.26000213623047,-0.052351133133912264
5267,2017-06-14,86.18000030517578,87.4000015258789,86.18000030517578,86.62000274658203,2352408.0,-0.0018530928828014437,-4.545429324455542,5.499904634751097,60.84479270362755,46.78849536555557,-1.170813869759428,-1.2405060414117344,2.908693374918073,3.0812939113205573,32.31784454677772,1.220001220703125,-1.3628474083942876,1.2005016326904325,-0.6187788043154967,3.0197820696963618,0.290861414187475,2.11014185119339,-2.2815864606222505,68.06279271812181,15.151267972747576,0.9096402185029621,6,-0.6899986267089844,0.9300003051757812,4.682498931884766,4.185001373291016,-4.3899993896484375,2,-0.04711067004196701,1.1723974638920311,86.33999633789062,1.8888662835054169,86.0199966430664,1.1727297317917311,86.58999633789062,-0.04711067004196701
5268,2017-06-15,84.93000030517578,86.41999816894531,84.44000244140625,86.11000061035156,2914578.0,-0.0145045253605659,1.2000008477126594,2.6818039950062422,55.57874169535322,49.327552377241474,0.2812013799051556,-0.04561285118769831,3.9826646155874386,4.310120066543007,31.869303067700415,1.9799957275390625,-0.9923173255155717,-0.015998458862299003,-1.8116919283351791,1.779695010610581,-0.913845193598732,0.881848275874134,-0.7514594461162147,22.812572270528406,-32.57286774807382,0.8978467347364387,6,0.5600013732910156,2.1800003051757812,5.489999771118164,5.435001373291016,-4.0500030517578125,3,-0.0262569568929778,-4.545429324455542,86.18000030517578,1.1723974638920311,86.33999633789062,1.8888662835054169,86.0199966430664,-0.0262569568929778
5269,2017-06-16,85.02999877929688,85.62000274658203,84.86000061035156,85.16000366210938,8527036.0,0.001177422274364348,-2.2340432439451985,0.11017360100863156,51.86442226789336,50.97716152898405,0.15344455431144866,-0.2124208919944408,3.6793469504245166,4.184843490687797,31.459915074733967,0.7600021362304688,-0.5497229964691002,0.11949996948241903,-1.6377624300980784,1.8767623690629165,-0.7591312303078297,0.9981311692726678,-0.5937410668917664,19.932314877581685,-33.67704689899189,0.8786311997902467,6,0.4600028991699219,1.8549995422363281,5.5175018310546875,5.335002899169922,-4.1100006103515625,4,-0.015406298687525188,1.2000008477126594,84.93000030517578,-4.545429324455542,86.18000030517578,1.1723974638920311,86.33999633789062,-0.015406298687525188
5270,2017-06-19,87.12000274658203,87.43000030517578,85.72000122070312,85.72000122070312,2177583.0,0.024579607165583495,-1.4428531724622755,-10.768838028169014,64.16911635910841,53.44234197184486,-1.8470462152003648,-2.265801523283102,1.4283620637884553,2.065331210178698,30.55489194478593,2.4000015258789062,-0.05987028065116817,2.112503814697263,0.09735283241543868,4.127654796979087,1.1049283235563507,3.120079305838175,-2.6800003051757812,89.63218126841964,32.66219915474625,1.0075754911409107,6,-1.6150016784667969,-1.2950019836425781,3.4274978637695312,3.6249961853027344,-6.120002746582031,0,-0.04028927944872196,-2.2340432439451985,85.02999877929688,1.2000008477126594,84.93000030517578,-4.545429324455542,86.18000030517578,-0.04028927944872196
5271,2017-06-20,86.55000305175781,87.9800033569336,86.47000122070312,87.55000305175781,1705665.0,-0.006542696015314098,-1.6034437399700088,-0.7142849357769168,62.72306173589491,56.16049894200129,-1.0487115463744203,-1.6994487720072016,1.8151877477492775,2.594224922775396,29.379631977982918,1.5100021362304688,0.16163414821747324,1.4895038604736328,-0.6320294592709956,3.6110371802182613,0.4287372006013186,2.550270520345947,-1.8110008239746094,59.60452160044828,-0.457836254610676,1.0607666598723164,6,-0.7700004577636719,-0.7250022888183594,3.2974987030029297,4.114997863769531,-5.220001220703125,1,-0.05511269906724814,-1.4428531724622755,87.12000274658203,-2.2340432439451985,85.02999877929688,1.2000008477126594,84.93000030517578,-0.05511269906724814
5272,2017-06-21,85.88999938964844,86.47000122070312,85.66000366210938,86.30000305175781,1519583.0,-0.00762569195652929,1.1599934895833333,0.410003662109375,59.11504329179697,58.27545642571342,-0.08575959523388121,-0.988528633330958,2.288308725629946,3.2027999248500976,28.132861834877986,0.8899993896484375,0.31399588939673606,0.7650001525878878,-1.3759340644360094,2.905934369611785,-0.3054669559240608,1.8354672610998364,-0.7620770263671943,40.96035517624112,-21.594693591301407,1.0704671085119495,6,0.20000076293945312,-0.3149986267089844,3.8200016021728516,4.775001525878906,-6.150001525878906,2,-0.04855045055976426,-1.6034437399700088,86.55000305175781,-1.4428531724622755,87.12000274658203,-2.2340432439451985,85.02999877929688,-0.04855045055976426
5273,2017-06-22,85.55999755859375,85.98999786376953,85.1500015258789,85.75,1499142.0,-0.003842144992429186,1.507458607574757,0.4634164495720134,51.23152783415265,57.563610907677415,0.5006923064279363,-0.5878553540368898,2.4392141706289294,3.4918653888900337,26.60562158324018,0.839996337890625,0.48158199870952956,0.3709983825683594,-1.7398944043612232,2.481891169497942,-0.6844480108964319,1.4264447760331507,2.4200057983398438,22.435779872599003,-35.23677068227015,1.0554463934647946,6,0.6500053405761719,0.015003204345703125,3.170003890991211,4.125003814697266,-5.9199981689453125,3,-0.04406260811876028,1.1599934895833333,85.88999938964844,-1.6034437399700088,86.55000305175781,-1.4428531724622755,87.12000274658203,-0.04406260811876028
5274,2017-06-23,84.9800033569336,85.02999877929688,84.16000366210938,84.81999969482422,1922696.0,-0.006778801054347361,5.6924115264980335,-0.8421137166720205,48.46228067243979,57.08248498258768,0.925632177891913,0.08469101090770437,2.8612730943248437,4.047093927367186,24.949298118218724,1.399993896484375,0.7264985618028987,-0.2649959564209041,-2.2849019707689138,1.7549100579271055,-1.274948963594909,0.7449570507531007,2.9433999633789085,21.465962312385784,-30.893628194989873,1.0099530071740068,6,1.0900001525878906,0.5949974060058594,3.494997024536133,4.4499969482421875,-4.390007019042969,4,-0.048246716186803984,1.507458607574757,85.55999755859375,1.1599934895833333,85.88999938964844,-1.6034437399700088,86.55000305175781,-0.048246716186803984
5275,2017-06-26,84.88999938964844,85.80000305175781,84.66999816894531,85.11000061035156,1401576.0,-0.001059119366083383,-2.4242382207425903,-1.3749761586877742,52.52525408211392,56.27936007137564,0.9370278862485293,0.19990875806821862,2.800645317653263,4.1011788876725035,23.48892472375501,1.1300048828125,0.9477288700233828,-0.3645000457763672,-2.3753803860496134,1.646380294496879,-1.3699402159129903,0.6409401243602559,2.882867944335942,19.109837326116697,-32.67719997183871,1.0054401701366242,6,1.1800041198730469,0.6850013732910156,3.4050025939941406,4.540000915527344,-3.6399993896484375,0,-0.04676641829717376,5.6924115264980335,84.9800033569336,1.507458607574757,85.55999755859375,1.1599934895833333,85.88999938964844,-0.04676641829717376
5276,2017-06-27,84.38999938964844,85.38999938964844,84.16999816894531,84.87999725341797,1890418.0,-0.005889975304452344,-1.6236576782037293,2.227250658898599,52.472240463830424,55.349076489175964,1.2642849711384656,0.7559960908723866,3.1630196259462053,4.565660124218766,22.223802089372867,1.220001220703125,0.8052604418883504,-0.8755001068115291,-2.8636802365339236,1.1126800229108653,-1.8695901716727263,0.1185899580496681,3.2383533974609406,9.956535524612255,-43.63693018671247,0.9940900648612003,6,1.6800041198730469,1.1850013732910156,3.9050025939941406,5.040000915527344,-3.6800003051757812,1,-0.040170629389342905,-2.4242382207425903,84.88999938964844,5.6924115264980335,84.9800033569336,1.507458607574757,85.55999755859375,-0.040170629389342905
5277,2017-06-28,83.91999816894531,84.16000366210938,83.3499984741211,84.05000305175781,2408685.0,-0.005569394763626168,3.6285203592292268,0.26531724406383805,48.30337284833109,54.54070217284017,1.5421668076599957,1.2988930789778976,3.5267486612820846,5.004553533187277,20.88601830086291,1.0400009155273438,0.7369730014048628,-1.34950141906738,-3.3258926352230986,0.6268897970883387,-2.3376970271452393,-0.36130581098952064,3.5696206531640655,21.59090252290264,-32.97248111151159,0.9881956080778614,6,1.7450027465820312,1.6550025939941406,4.375003814697266,5.510002136230469,-3.3199996948242188,2,-0.0308626834413952,-1.6236576782037293,84.38999938964844,-2.4242382207425903,84.88999938964844,5.6924115264980335,84.9800033569336,-0.0308626834413952
5278,2017-06-29,82.26000213623047,84.58999633789062,82.04000091552734,84.27999877929688,2940053.0,-0.01978069672228766,-1.0731677816131524,15.537852112676056,26.844947014458327,51.760760478014056,3.11071951067197,2.988457684974975,5.08413764655343,6.646785168086367,19.508337258492066,2.5499954223632812,0.5142114065571377,-2.93099746704101,-5.2441523782105435,-0.6178425558714764,-4.087574922625777,-1.7744200114562432,4.981239464999618,5.851092971018463,-41.19003004864821,1.156577455584768,6,2.75,2.75,5.917497634887695,7.164997100830078,-0.15000152587890625,3,-0.030634624447098413,3.6285203592292268,83.91999816894531,-1.6236576782037293,84.38999938964844,-2.4242382207425903,84.88999938964844,-0.030634624447098413
5279,2017-06-30,81.08999633789062,82.3499984741211,81.02999877929688,82.19999694824219,4041956.0,-0.014223264866954466,-1.1463484226327085,0.5495061658451834,25.226140517280385,47.43376316225538,4.0935408526078305,4.032868760124032,6.144207221160329,7.769848367317053,19.113665758621977,1.3199996948242188,0.24061204455784946,-3.890003204345703,-6.839736593144636,-0.9402698155467704,-5.3648698987451695,-2.4151365099462367,5.735146008483241,1.2578093260867478,-40.20320285901931,1.474866694399464,6,3.4150047302246094,3.4150047302246094,6.17750358581543,7.9550018310546875,0.6200027465820312,4,-0.017881329556364234,-1.0731677816131524,82.26000213623047,3.6285203592292268,83.91999816894531,-1.6236576782037293,84.38999938964844,-0.017881329556364234
5280,2017-07-03,82.56999969482422,83.0,81.5999984741211,82.05999755859375,1859664.0,0.018251367909385863,1.0437937505916945,-0.4594611313492336,33.033331021397316,44.13490419397787,2.123560320021568,2.4633645927377046,4.560494631549972,6.274184304976188,18.530597279585,1.910003662109375,0.12926784168116967,-2.2729999542236357,-5.406964140287769,0.860964231840498,-3.8399820472557025,-0.7060178611915688,3.6756282948419425,35.32111697120079,-0.2887976108519794,1.5669820930320644,7,1.1800003051757812,1.9350013732910156,4.397500991821289,6.174999237060547,-0.8700027465820312,0,-0.023979694371461968,-1.1463484226327085,81.08999633789062,-1.0731677816131524,82.26000213623047,3.6285203592292268,83.91999816894531,-0.023979694371461968
5281,2017-07-04,82.36000061035156,82.76000213623047,82.0199966430664,82.06999969482422,1370744.0,-0.0025432855183336045,-2.7948316672861364,0.568626864331982,32.88532334312073,41.22049086634717,1.8737481796006819,2.649315292946355,4.540991363721233,6.456284893031551,17.3713397533135,0.7400054931640625,0.0411688296101147,-2.3814990997314425,-5.703111103966819,0.940112904503934,-4.042305101849124,-0.7206930976137613,3.3640644582776673,37.35962761671267,5.612928778351613,1.660806002117688,7,1.1499977111816406,2.145000457763672,4.322498321533203,6.384998321533203,-1.720001220703125,1,-0.01347742353236514,1.0437937505916945,82.56999969482422,-1.1463484226327085,81.08999633789062,-1.0731677816131524,82.26000213623047,-0.01347742353236514
5282,2017-07-05,82.12999725341797,82.66999816894531,81.9000015258789,82.2699966430664,1799044.0,-0.0027926585141948568,-1.566694641540144,-0.48275499197600696,36.19329878291019,39.54957652732024,1.6922655073646808,2.887983763355635,4.546015741305226,6.6516595814836705,15.93578220748127,0.7699966430664062,-0.3967629292875756,-2.5230022430419865,-6.028259500292322,0.9822550142083486,-4.275630871667161,-0.7703736144168118,3.1246611862780185,30.898854732799563,-1.896243914033036,1.7526286286251693,7,1.285003662109375,2.3750038146972656,4.287502288818359,6.615001678466797,-2.3299942016601562,2,-0.01728964101342667,-2.7948316672861364,82.36000061035156,1.0437937505916945,82.56999969482422,-1.1463484226327085,81.08999633789062,-0.01728964101342667
5283,2017-07-06,81.33999633789062,82.27999877929688,80.88999938964844,82.0,2534890.0,-0.009618908339784071,1.2786852440153087,4.71433242506812,32.964004531134634,37.82754584495301,2.034675604807063,3.6343433596167642,5.128490041452892,7.382287224357171,14.523791253858146,1.3899993896484375,-0.8370240783967517,-3.1670028686523466,-6.9716442556698155,0.6376385183651223,-5.069323562161088,-1.264682175143605,3.492196135765454,21.326863415798268,-12.554337912691782,1.9023206935087345,7,2.0050048828125,3.0950050354003906,5.077503204345703,7.405002593994141,-1.4699935913085938,3,-0.009097589096212166,-1.566694641540144,82.12999725341797,-2.7948316672861364,82.36000061035156,1.0437937505916945,82.56999969482422,-0.009097589096212166
5284,2017-07-07,81.12000274658203,81.4000015258789,80.63999938964844,81.19999694824219,1557598.0,-0.002704617669205822,2.166653421282683,0.1212026633374948,16.517882231528105,33.82672675044346,1.8434000791944527,3.6085387780966585,5.173129778394866,7.540865816223345,14.98347395879086,0.7600021362304688,-1.2318871936586078,-3.113496780395508,-7.071020803641815,0.8440272428507996,-5.092258792018654,-1.1347347687723612,3.239126556993128,20.339120033621054,-6.2218638393987185,1.9787620116231517,7,1.8949966430664062,3.1899986267089844,5.144994735717773,7.624996185302734,-0.17000579833984375,4,0.01220411526442211,1.2786852440153087,81.33999633789062,-1.566694641540144,82.12999725341797,-2.7948316672861364,82.36000061035156,0.01220411526442211
5285,2017-07-10,81.47000122070312,81.73999786376953,81.1500015258789,81.58000183105469,1237153.0,0.004314576704521178,1.7442157558552165,1.375107296137339,20.938222893406774,30.322947020396395,1.0697533121813052,3.0569181565641372,4.664992902849036,7.127031987924397,15.474504472727316,0.6199951171875,-1.5158239669582088,-2.535998535156253,-6.583212284990495,1.5112152146779891,-4.559605410073374,-0.5123916602391319,2.3684498949222927,39.15097904438358,16.0770381303403,2.023606874917122,7,1.1449966430664062,2.8400001525878906,4.329998016357422,7.274997711181641,-0.5400009155273438,0,0.002945843380060431,2.166653421282683,81.12000274658203,1.2786852440153087,81.33999633789062,-1.566694641540144,82.12999725341797,0.002945843380060431
5286,2017-07-11,81.81999969482422,82.2699966430664,81.30000305175781,81.5,1737434.0,0.0042960411056449654,-1.694450625721885,-2.9090719933416564,25.860026408745483,27.829241860442437,0.3541000222502646,2.4779776188427434,4.1550834761673485,6.72496398558809,15.83832236138935,0.9699935913085938,-1.74057538993128,-1.9600002288818388,-5.963005642956276,2.043005185192598,-3.9615029359190572,0.04150247815537966,1.5706681791644286,58.128128805303746,35.775184659333505,2.001502707037219,7,0.7949981689453125,2.490001678466797,3.9750003814697266,6.924999237060547,0.01000213623046875,1,-0.0014666676488587216,1.7442157558552165,81.47000122070312,2.166653421282683,81.12000274658203,1.2786852440153087,81.33999633789062,-0.0014666676488587216
5287,2017-07-12,82.12000274658203,82.47000122070312,81.61000061035156,82.0999984741211,2222823.0,0.003666622499105099,1.3888865341414827,0.06251341105786425,29.523844124231957,28.12689709486173,-0.2548878438291382,1.9586344604630597,3.695680964168531,6.378737776338966,16.737705097892235,0.8600006103515625,-2.0299096117056763,-1.4569972991943416,-5.358027080310393,2.4440324819217096,-3.4075121897523672,0.493517591363684,0.8855715395989847,80.87441945785493,56.1140588531444,1.9505148905580254,7,-0.3000030517578125,2.1899986267089844,3.612497329711914,6.624996185302734,-0.6399993896484375,2,-0.018022446510392864,-1.694450625721885,81.81999969482422,1.7442157558552165,81.47000122070312,2.166653421282683,81.12000274658203,-0.018022446510392864
5288,2017-07-13,82.69999694824219,83.13999938964844,82.11000061035156,82.1500015258789,1897808.0,0.007062764031438018,-2.269851650015138,27.493897787948132,36.4285357468858,29.371607675929,-0.8559136601907653,1.2680200390188645,2.9426543551667805,5.7468015136229695,16.47361297731114,1.029998779296875,-2.2935581589761114,-0.7655029296875,-4.631019506047338,3.1000136466723376,-2.698261217867426,1.167255358492426,-2.05999755859375,82.39990234375,54.859006739835955,1.9327582881799203,7,-0.80999755859375,1.6100044250488281,3.032503128051758,6.045001983642578,-1.2999954223632812,3,-0.035066432932268854,1.3888865341414827,82.12000274658203,-1.694450625721885,81.81999969482422,1.7442157558552165,81.47000122070312,-0.035066432932268854
5289,2017-07-14,83.72000122070312,83.72000122070312,82.56999969482422,82.93000030517578,2427354.0,0.012333788513913868,1.9113928940481135,1.4363772558920223,43.72991458023618,30.56011696024443,-1.63562198341603,0.1526694442126768,1.7553235680053945,4.670359453064805,16.03988765044155,1.1500015258789062,-2.4660745852761465,0.3200012207031193,-3.477694669423528,4.117697110829766,-1.5788467243602042,2.218849165766443,-3.0300018310546903,100.0,68.4434762319499,1.8988479450633269,7,-1.5400009155273438,0.5900001525878906,2.0749988555908203,5.024997711181641,-3.279998779296875,4,-0.04598660317707959,-2.269851650015138,82.69999694824219,1.3888865341414827,82.12000274658203,-1.694450625721885,81.81999969482422,-0.04598660317707959
5290,2017-07-17,83.61000061035156,84.18000030517578,82.94000244140625,83.7699966430664,1415372.0,-0.0013139107590499632,1.5305992168219789,-0.20252638898278078,45.63759191113721,31.977035690024035,-1.522712613716024,-0.0145176366666675,1.7222837148751466,4.726382157371447,16.772014034703098,1.2399978637695312,-2.273093762149756,0.3855007171630831,-2.989220196768528,3.7602216310946943,-1.3018597398027225,2.0728611741288887,-2.798801147460935,80.20832505490255,44.022658879975964,1.6873604569658043,7,-1.2000007629394531,0.7000007629394531,2.447498321533203,5.134998321533203,-1.3899993896484375,0,-0.03181441983843314,1.9113928940481135,83.72000122070312,-2.269851650015138,82.69999694824219,1.3888865341414827,82.12000274658203,-0.03181441983843314
5291,2017-07-18,81.77999877929688,83.55999755859375,81.37000274658203,83.25,2586339.0,-0.021887355791122,1.0956924874060012,9.187735444184826,39.611656526241404,32.35685321706084,0.24179070349610754,1.5176134745135812,3.3627868725285737,6.492494117780041,18.084759135219215,2.2399978637695312,-1.9856637247430058,-1.206000900268549,-4.249077117219457,1.837075316682359,-2.727539008744003,0.315537208206905,-0.7666712658691353,14.590618823171658,-22.472855551568315,1.5215381084754531,7,0.6300010681152344,2.5300025939941406,4.312501907348633,6.965000152587891,0.5900039672851562,1,-0.010393720797367778,1.5305992168219789,83.61000061035156,1.9113928940481135,83.72000122070312,-2.269851650015138,82.69999694824219,-0.010393720797367778
5292,2017-07-19,81.72000122070312,81.98999786376953,81.23999786376953,81.77999877929688,1933905.0,-0.0007336458729434447,2.125027815748482,0.04081463181714381,46.89654809541474,33.90491361309196,0.26542669532300067,1.3166948381938681,3.2238457913520193,6.528959156983518,19.132776899673193,0.75,-1.8732739604564443,-1.0574985504150334,-3.8214232824447407,1.706426181614674,-2.43946091642988,0.3244638155998132,-0.5166733397705059,16.326631235857086,-23.665287605673775,1.3819623660148521,7,0.6899986267089844,2.5900001525878906,4.372499465942383,7.024997711181641,0.8600006103515625,2,0.0013460671648117817,1.0956924874060012,81.77999877929688,1.5305992168219789,83.61000061035156,1.9113928940481135,83.72000122070312,0.0013460671648117817
5293,2017-07-20,81.79000091552734,83.33000183105469,81.36000061035156,82.29000091552734,2761024.0,0.0008565797084996163,-1.897059318515859,8.333672431332655,54.605294198547,38.13684827609405,0.2972299620318495,1.0011019555806229,2.9506520772498845,6.430166308702709,19.599638309930107,1.970001220703125,-1.7388678788608445,-0.7989990234375028,-3.261723059031752,1.6637250121567462,-2.0303610412346274,0.43236299435962167,2.3899993896484375,18.70757125952376,-25.102319888270884,1.2313620177971272,7,0.875,2.520000457763672,4.510000228881836,6.954998016357422,0.5100021362304688,3,-0.0037901645081764856,2.125027815748482,81.72000122070312,1.0956924874060012,81.77999877929688,1.5305992168219789,83.61000061035156,-0.0037901645081764856
5294,2017-07-21,80.87999725341797,82.55000305175781,80.11000061035156,81.69999694824219,4111544.0,-0.011126099179889049,-1.0678048291624775,1.6399993896484375,37.980065897143156,40.030386387620325,1.307059894136998,1.6740222734444217,3.6604289325038053,7.3025993738370545,19.794633113988457,2.44000244140625,-1.671391656839205,-1.504002380371091,-3.8060420384783527,0.7980372777361708,-2.655022209424729,-0.35298255131745293,3.2436030578613213,18.918837857545885,-24.892245948898196,1.151019829053631,7,1.2650032043457031,3.1650047302246094,5.420003890991211,7.865001678466797,0.8800048828125,4,0.0064293309856531256,-1.897059318515859,81.79000091552734,2.125027815748482,81.72000122070312,1.0956924874060012,81.77999877929688,0.0064293309856531256
5295,2017-07-24,80.91999816894531,81.38999938964844,80.63999938964844,80.9800033569336,2243673.0,0.0004945711781123574,-1.4193441210853381,0.07317708575628727,39.50435631716036,41.54642304411087,1.319607216827123,1.3927563868739838,3.4555456362574404,7.194381849872585,20.53021330754479,0.75,-1.484446104179824,-1.2655014038085994,-3.3301056767712964,0.7991028691540976,-2.297803540289948,-0.23319926732725094,3.0430581542968724,23.478210872228537,-20.275297909265326,1.0323021364813487,7,1.2250022888183594,3.1250038146972656,5.2675018310546875,7.825000762939453,-0.25,0,-0.005931731814142194,-1.0678048291624775,80.87999725341797,-1.897059318515859,81.79000091552734,2.125027815748482,81.72000122070312,-0.005931731814142194
5296,2017-07-25,81.0,81.4800033569336,80.73999786376953,80.83000183105469,1794812.0,0.0009886533967493616,-3.2285290783852125,-2.8330578512396696,41.57975106112272,42.88596825932095,1.2416264351480493,1.1022767597685572,3.2410741065400828,7.037154088118271,21.006190656252066,0.7400054931640625,-1.1223044183419972,-1.0159996032714815,-2.8638029261340847,0.8318037195911216,-1.9399012647027831,-0.09209794184017994,2.808934094726567,27.639722119549248,-17.007000531285428,0.9239016614312993,7,1.1450004577636719,3.045001983642578,4.665000915527344,7.744998931884766,0.48000335693359375,1,0.015061743465470734,-1.4193441210853381,80.91999816894531,-1.0678048291624775,80.87999725341797,-1.897059318515859,81.79000091552734,0.015061743465470734
5297,2017-07-26,81.33000183105469,81.41999816894531,80.37000274658203,80.80999755859375,2090337.0,0.0040740966796875,2.0,3.058881608473207,49.9200439453125,44.3850247258128,0.8803571609497283,0.5990011680172387,2.8369826557620854,6.63249836474283,21.151170514041663,1.0499954223632812,-0.8188288819229115,-0.5564979553222713,-2.1934572464469966,1.080461335802454,-1.374977600884634,0.2619816902400913,2.330974924296882,37.8882223043606,-9.307265610003817,0.8184796455623642,7,0.8149986267089844,1.9599990844726562,4.472499847412109,7.414997100830078,0.04000091552734375,2,0.012787420289104512,-3.2285290783852125,81.0,-1.4193441210853381,80.91999816894531,-1.0678048291624775,80.87999725341797,0.012787420289104512
5298,2017-07-27,79.73999786376953,81.30000305175781,79.31999969482422,80.25,4175133.0,-0.019550029896569288,-1.9333416220676247,-0.9807652806713812,40.94486218048199,44.075574459173446,2.2421117145682814,2.098103624306546,4.329347259848859,8.140878418564853,20.88250898316742,2.0100021362304688,-0.6331516666141113,-2.0205017089843693,-3.905551762517632,-0.1354516554511065,-2.9630267357510007,-1.077976682217738,3.778939845782034,13.003025772209664,-36.03682395957375,0.9425250267666287,7,2.0100021362304688,2.9150009155273438,6.092502593994141,8.729999542236328,2.7000045776367188,3,0.0356158018982784,2.0,81.33000183105469,-3.2285290783852125,81.0,-1.4193441210853381,80.91999816894531,0.0356158018982784
5299,2017-07-28,79.63999938964844,79.77999877929688,78.97000122070312,79.36000061035156,2790366.0,-0.0012540566440939482,1.8928610354223434,-0.549014914655856,37.58480831302627,43.18082072605001,1.902574914589394,2.1965188200712618,4.324017978332179,8.151455947030513,20.234827359680313,0.80999755859375,-0.5102310533676615,-2.0480003356933594,-4.141626601876126,0.04562593048940755,-3.0948134687847357,-1.001187202601983,3.6270020390194873,26.693131423048044,-22.62280167967389,1.0468131330913826,7,1.625,2.7450027465820312,6.25250244140625,8.829998016357422,2.5999984741210938,4,0.033400347595370805,-1.9333416220676247,79.73999786376953,2.0,81.33000183105469,-3.2285290783852125,81.0,0.033400347595370805
5300,2017-07-31,80.58999633789062,81.58000183105469,79.91000366210938,80.02999877929688,3750807.0,0.011928640827760573,-3.1750591287098495,2.0,42.28355087134864,43.47769787550637,0.5354477453276729,1.1495155516990394,3.295613848947937,7.1211253239114285,19.55663935694171,1.94000244140625,-0.48438604537486185,-0.9990032196044893,-3.1042449886758305,1.1062385494668519,-2.05162410414016,0.05361766493118125,2.333245074140109,62.06876392144941,13.294661598072842,1.0526208845356708,7,0.5600051879882812,1.7950057983398438,5.232505798339844,7.880001068115234,2.0800018310546875,0,0.01451800287264371,1.8928610354223434,79.63999938964844,-1.9333416220676247,79.73999786376953,2.0,81.33000183105469,0.01451800287264371
5301,2017-08-01,81.25,81.87000274658203,79.91000366210938,80.70999908447266,2360676.0,0.008189647500939978,1.2022382334157704,0.964291553133515,44.777900609160206,43.242292599255876,-0.23204440504662216,0.4238190576367913,2.553262042855323,6.38333119589862,18.773452938983144,1.9599990844726562,-0.6018856942202433,-0.2834995269775362,-2.3615085342716924,1.79450948031662,-1.3225040306246143,0.7555049766695419,1.3569821967245304,78.62060619453894,32.50631581161366,1.0390045036470759,8,-0.09999847412109375,0.9300003051757812,4.572502136230469,6.8600006103515625,1.9199981689453125,1,-0.007138484074519225,-3.1750591287098495,80.58999633789062,1.8928610354223434,79.63999938964844,-1.9333416220676247,79.73999786376953,-0.007138484074519225
5302,2017-08-02,80.70999908447266,81.8499984741211,80.23999786376953,81.52999877929688,2080973.0,-0.0066461651141827005,1.2054816711519871,-1.5185153788553103,37.997623756544556,41.39699588347782,0.16720441395064256,0.8980249026876947,3.0316338463426575,6.85646127555286,17.891435061638393,1.6100006103515625,-0.7706460157361477,-0.7525005340576172,-2.841700860273889,1.3366997921586545,-1.7971006971657602,0.2920996290505258,1.6060246341701685,59.99989476702735,17.712286817035853,1.0446001631081392,8,0.0500030517578125,1.0699996948242188,5.1125030517578125,7.400001525878906,3.19000244140625,2,0.009540382619197318,1.2022382334157704,81.25,-3.1750591287098495,80.58999633789062,1.8928610354223434,79.63999938964844,0.009540382619197318
5303,2017-08-03,80.5999984741211,80.83000183105469,79.94000244140625,80.4000015258789,1589396.0,-0.0013629118027425058,1.696952882970361,-0.24389880813926443,28.861805847745245,40.38385587798916,0.1013046841026295,1.0010695669596146,3.087772594079752,6.902424008692535,16.568451937937805,0.8899993896484375,-0.735416397573033,-0.8255012512207003,-2.9497532851804777,1.2987507827390772,-1.887627268200589,0.23662476575918845,1.4483434446865573,56.20677226795472,20.342842504847468,1.0621260169798892,8,-0.17999649047851562,1.1800003051757812,5.020002365112305,7.510002136230469,3.8000030517578125,3,0.009553403064991084,1.2054816711519871,80.70999908447266,1.2022382334157704,81.25,-3.1750591287098495,80.58999633789062,0.009553403064991084
5304,2017-08-04,82.11000061035156,82.4000015258789,80.45999908447266,80.5,2497001.0,0.018734518173909143,-1.2958575607642024,8.050125886930648,41.45787242769031,40.600913223603605,-1.3587612647902603,-0.45425127888589145,1.5538843048898343,5.3379515655620935,14.953741923409986,1.94000244140625,-0.7626279647458603,0.6350009918212862,-1.5053546162126281,2.7753565998552006,-0.43517681219566384,1.7051787958382363,-3.1399993896484375,88.35336689452737,55.698707332590274,1.0701778040169538,8,-1.4249992370605469,-0.5349998474121094,2.9000015258789062,5.435001373291016,3.4899978637695312,4,0.004019021174055171,1.696952882970361,80.5999984741211,1.2054816711519871,80.70999908447266,1.2022382334157704,81.25,0.004019021174055171
5305,2017-08-07,81.70999908447266,82.47000122070312,81.47000122070312,82.2300033569336,1841001.0,-0.004871532370059217,1.0,-0.3229838977187645,49.52381248955501,41.48358671565164,-0.9330315729165477,-0.03725806261181219,1.897779408736227,5.675334613552792,13.554644821627859,1.0,-0.8880806351713488,0.22299957275390625,-1.919927590498915,2.3659267360067275,-0.8484640088724973,1.2944631543803098,-2.6713978576660224,70.31238824118446,33.9115372396863,1.07146358162641,8,-0.9899978637695312,-0.13499832153320312,2.795001983642578,5.3300018310546875,4.3300018310546875,0,0.00648633931263376,-1.2958575607642024,82.11000061035156,1.696952882970361,80.5999984741211,1.2054816711519871,80.70999908447266,0.00648633931263376
5306,2017-08-08,81.69999694824219,82.12000274658203,80.91000366210938,81.5,1473764.0,-0.00012241018654435276,1.3269021978344435,-0.3846063558202999,49.862984778873525,41.47724680826953,-0.9088701259725838,-0.03869089441693063,1.8674881631862377,5.614839104788842,12.38536491577093,1.2099990844726562,-0.7998655815755171,0.21899757385253338,-1.9206732656306684,2.358668413335735,-0.8508378458890746,1.2888329935941414,-2.5241397216796884,69.56503383472251,29.359844811655677,1.0698354197416011,8,-0.9799957275390625,-0.12499618530273438,2.4275035858154297,5.340003967285156,4.430000305175781,1,0.01187272040313081,1.0,81.70999908447266,-1.2958575607642024,82.11000061035156,1.696952882970361,80.5999984741211,0.01187272040313081
5307,2017-08-09,80.63999938964844,81.13999938964844,80.38999938964844,81.0,2080577.0,-0.01297426680768754,1.3437522351763107,-1.8000305180437934,43.06393677830347,41.7126995413608,0.04800586066758683,0.9536369172852517,2.884682886503697,6.604165773326642,11.418882452966415,1.30999755859375,-0.7525936683784948,-0.7669998168945256,-2.915969893303185,1.3819702595141337,-1.8414848550988552,0.30748522130980405,-1.3323764033203105,27.667876916396274,-14.626381097071267,1.0744850382043323,8,0.0800018310546875,0.9350013732910156,3.3675003051757812,6.400001525878906,5.459999084472656,2,0.0313739930362853,1.3269021978344435,81.69999694824219,1.0,81.70999908447266,-1.2958575607642024,82.11000061035156,0.0313739930362853
5308,2017-08-10,79.80000305175781,80.80999755859375,79.43000030517578,80.69999694824219,2255808.0,-0.010416621332445808,1.464291553133515,2.4999788072733438,43.43069927687896,42.362242981788874,1.0028717335893162,1.6498205308414526,3.6715552586638864,7.372838995722816,11.15025923370561,1.3799972534179688,-0.7521606352629817,-1.4619964599609432,-3.6348402962681234,0.7108473763462371,-2.5484183781145333,-0.37557454180735306,2.6699981689453125,12.171139314207986,-31.71345343971081,1.0864219181535923,8,1.1499977111816406,1.7749977111816406,4.159997940063477,7.239997863769531,6.399993896484375,3,0.05137842502915513,1.3437522351763107,80.63999938964844,1.3269021978344435,81.69999694824219,1.0,81.70999908447266,0.05137842502915513
5309,2017-08-11,79.87000274658203,80.51000213623047,79.23999786376953,79.41999816894531,2292171.0,0.0008771891246521779,-2.135792933907261,-0.5000084771625242,43.63639726451779,42.512559247696565,1.0827967132476317,1.3455888253274964,3.5004377140950567,7.237905317086074,11.351809836992347,1.2700042724609375,-0.851074156476912,-1.1994968414306584,-3.123346998681896,0.7243533158205793,-2.16142192005627,-0.23757176280504666,2.539198455810549,19.504774862234065,-25.847353226005644,0.9619250786256175,8,0.9849967956542969,1.7049980163574219,4.019998550415039,7.099998474121094,7.589996337890625,4,0.056717148159741715,1.464291553133515,79.80000305175781,1.3437522351763107,80.63999938964844,1.3269021978344435,81.69999694824219,0.056717148159741715
5310,2017-08-14,80.94999694824219,81.29000091552734,80.48999786376953,80.5999984741211,2039348.0,0.01352190014424881,-1.8070297546546024,0.7777664750860417,49.72971323374155,43.06276065042782,0.06620057544209601,0.059127574061975,2.329790458658607,6.096682042698831,11.702689057603708,1.4199981689453125,-0.7189395156072464,0.01349754333496378,-1.4934723507640513,1.5204674374339788,-0.7399874037145509,0.7669824903844784,1.3324361206054647,59.3748675454584,11.295527076434325,0.7534849470495076,8,-0.09499740600585938,0.6250038146972656,2.712503433227539,5.595001220703125,6.3800048828125,0,0.05744288698184907,-2.135792933907261,79.87000274658203,1.464291553133515,79.80000305175781,1.3437522351763107,80.63999938964844,0.05744288698184907
5311,2017-08-15,80.93000030517578,81.2699966430664,80.66000366210938,81.12000274658203,1001699.0,-0.0002470246302688217,1.4898168908819134,-0.542866485013624,47.76285370243466,44.147786199971165,0.04026610359755978,0.012837593863935126,2.2866914440010646,6.039542859516686,11.133999189015874,0.6099929809570312,-0.5377231423830722,0.03600082397460369,-1.4178128842515463,1.4898145322007537,-0.6909060301384642,0.7629076780876716,1.2307353554687523,82.43902075936553,31.704461149767184,0.7269068541130721,8,-0.07500076293945312,0.6450004577636719,2.532499313354492,4.915000915527344,6.9199981689453125,1,0.06314099334094236,-1.8070297546546024,80.94999694824219,-2.135792933907261,79.87000274658203,1.464291553133515,79.80000305175781,0.06314099334094236
5312,2017-08-16,81.83000183105469,82.0199966430664,81.30000305175781,81.30000305175781,1715405.0,0.011120740423639308,-1.7169632060804976,-2.7894314166398972,62.66670242467006,47.90388581962948,-0.7645567990195161,-0.9259756763750602,1.3485479734521277,5.0571159037472455,10.340120128377746,1.089996337890625,-0.4306656522516903,0.9305023193359432,-0.5372345303846657,2.398239169056552,0.19663389447563873,1.6643707441962476,0.2139043177148494,93.16565124320763,36.10268057233925,0.7338684248603029,8,-0.9750022888183594,-0.2550010681152344,1.632497787475586,4.0149993896484375,6.599998474121094,2,0.05254790817725996,1.4898168908819134,80.93000030517578,-1.8070297546546024,80.94999694824219,-2.135792933907261,79.87000274658203,0.05254790817725996
5313,2017-08-17,81.4800033569336,81.98999786376953,81.16999816894531,81.7300033569336,1525508.0,-0.004277141223138381,1.1298997265268915,-0.471699199631485,60.82356246370424,50.05562915696436,-0.30910826839608774,-0.6328381626995991,1.6439454145094032,5.325489422488204,10.446157825440878,0.8199996948242188,-0.39884135246359165,0.5960037231445341,-0.8383038468174959,2.030311293106564,-0.12115006183647381,1.313157508125542,-2.2400054931640625,80.57577254514517,18.85862359157086,0.7171537849810119,8,-0.6250038146972656,0.09499740600585938,1.5849971771240234,4.364997863769531,6.859992980957031,3,0.05670096866526886,-1.7169632060804976,81.83000183105469,1.4898168908819134,80.93000030517578,-1.8070297546546024,80.94999694824219,0.05670096866526886
5314,2017-08-18,81.4000015258789,81.44999694824219,80.47000122070312,80.70999908447266,1974400.0,-0.0009818584653737972,1.4810229270082862,-2.760009765625,55.30803066557741,50.698320065411295,-0.3804159630703481,-0.5395441570517221,1.5921766599781506,5.298461990069157,10.026662079292903,1.0100021362304688,-0.25427643328579563,0.4900016784667969,-0.9627346279825986,1.9427379849161923,-0.23636647475790085,1.2163698316914946,-2.105003662109368,60.00019688818228,-1.6033869140036998,0.7263681532247008,8,-0.720001220703125,0.17499923706054688,1.6999988555908203,4.444999694824219,7.2299957275390625,4,0.058968001626354516,1.1298997265268915,81.4800033569336,-1.7169632060804976,81.83000183105469,1.4898168908819134,80.93000030517578,0.058968001626354516
5315,2017-08-21,80.44000244140625,81.2300033569336,80.20999908447266,80.98999786376953,1381482.0,-0.011793600325270881,-1.0198061684657396,-0.7970919946926139,44.892822782374445,50.146079843578065,0.4252037430908615,0.4033300052366826,2.4249086667931437,6.1358213167006,9.646679573424693,1.19000244140625,-0.04499648499746911,-0.44599761962891193,-1.9138195639903728,1.021824324732549,-1.1799085918096353,0.2879133525518114,-1.0911045776367132,12.707384926656552,-44.81272761211322,0.7339109721807293,8,0.18999481201171875,1.1349983215332031,2.8049983978271484,5.404998779296875,8.449996948242188,0,0.08726997053710783,1.4810229270082862,81.4000015258789,1.1298997265268915,81.4800033569336,-1.7169632060804976,81.83000183105469,0.08726997053710783
5316,2017-08-22,82.22000122070312,82.37999725341797,81.01000213623047,81.05000305175781,2182242.0,0.0221282785339727,-1.1919921875,-2.1272871034415792,58.233389825854935,51.831574626639345,-1.4229094377162141,-1.349787305609354,0.5253864548110982,4.2279178643705535,9.1444935534209,1.9399948120117188,-0.0024037461240595803,1.2730010986328182,-0.31153097213554304,2.8575331694011794,0.48073506324863047,2.065267134017006,-2.818281356933582,92.6269047133525,33.95728495493095,0.7922660353841812,8,-1.410003662109375,-0.9550018310546875,1.1399993896484375,3.625,6.3899993896484375,1,0.06215033488791599,-1.0198061684657396,80.44000244140625,1.4810229270082862,81.4000015258789,1.1298997265268915,81.4800033569336,0.06215033488791599
5317,2017-08-23,82.37000274658203,82.66000366210938,82.08999633789062,82.27999877929688,1581131.0,0.0018243921631215798,-1.425517409301193,0.07692658815550947,59.60915263110808,53.62918055488702,-1.4546777057904308,-1.494503643110761,0.2602981523001233,3.950862804645652,8.468212756685618,0.57000732421875,-0.017152112933899843,1.3710025787353572,-0.33040179540982706,3.0724069528805416,0.5203003916627722,2.2217047658079423,-2.849151787226546,88.16325005371706,27.976614340675063,0.8507021870725914,8,-1.4200019836425781,-1.220001220703125,0.9899978637695312,3.4749984741210938,6.75,2,0.0665290220324346,-1.1919921875,82.22000122070312,-1.0198061684657396,80.44000244140625,1.4810229270082862,81.4000015258789,0.0665290220324346
5318,2017-08-24,82.58000183105469,82.83000183105469,82.20999908447266,82.5999984741211,1728797.0,0.0025494606952816135,1.5833267106413416,-0.22217512927015343,52.9709349542525,54.66635140930199,-1.3732784611495106,-1.5608533407071263,-0.024422939746898464,3.6116656408905783,7.2250571183238685,0.6200027465820312,-0.031142207515785003,1.4390014648437557,-0.29374131628603095,3.1717442459735423,0.5726300742788624,2.305372855408649,-2.870801709533964,90.4580252701589,32.43663193305403,0.8663713905648966,8,-1.0600013732910156,-1.4300003051757812,0.779998779296875,3.2649993896484375,7.459999084472656,3,0.07084037714226787,-1.425517409301193,82.37000274658203,-1.1919921875,82.22000122070312,-1.0198061684657396,80.44000244140625,0.07084037714226787
5319,2017-08-25,82.30000305175781,83.04000091552734,82.25,82.7699966430664,1377522.0,-0.0033906366322163928,-1.771934521021001,23.503624570774512,53.78693872674083,55.11715424185746,-0.7960477319439718,-1.1292534203941784,0.1728358728500723,3.747231866328974,5.788017018737735,0.7900009155273438,0.10214440426187821,1.0260025024414006,-0.6282036618077882,2.6802086666905893,0.19889942031680619,1.853105584565995,-2.3411387934743715,73.85168250955697,16.66686023159062,0.8271030821245927,8,-0.6750030517578125,-1.2950019836425781,1.1874980926513672,3.5449981689453125,7.569999694824219,4,0.07338995215266642,1.5833267106413416,82.58000183105469,-1.425517409301193,82.37000274658203,-1.1919921875,82.22000122070312,0.07338995215266642
5320,2017-08-28,81.76000213623047,82.13999938964844,81.2699966430664,82.0,1213141.0,-0.006561371755815615,2.346186011708262,0.5106407155495674,50.36060877547071,55.40579369441703,-0.14423192210605862,-0.5239684510704592,0.5547386619893757,4.149211212805142,5.445809944144604,1.0300064086914062,0.29602194009180494,0.42750129699706463,-1.2074962573914263,2.0624988513855556,-0.38999748019718083,1.24500007419131,-1.493024212222636,36.945835024579445,-17.90161246915467,0.8174987771942472,8,-0.13500213623046875,-0.7550010681152344,1.3349990844726562,3.8199996948242188,8.110000610351562,0,0.08402635686995885,-1.771934521021001,82.30000305175781,1.5833267106413416,82.58000183105469,-1.425517409301193,82.37000274658203,0.08402635686995885
5321,2017-08-29,80.66999816894531,81.31999969482422,80.01000213623047,81.23999786376953,2602539.0,-0.013331750719244861,2.589017902866758,2.3750198683917727,50.17963360592078,54.01834160344488,1.0113683704302332,0.5484759466808384,1.489094525859315,5.087386474435974,5.580264936800472,1.75,0.4740299709512499,-0.6335025787353459,-2.2950214816185053,1.0280163241478135,-1.4642620301769256,0.19725687270623382,2.3700027465820312,21.782056059705702,-34.99550551404053,0.8307594514415811,8,0.8550033569335938,0.3350028991699219,2.4250030517578125,4.685001373291016,8.900001525878906,1,0.1018966332872373,2.346186011708262,81.76000213623047,-1.771934521021001,82.30000305175781,1.5833267106413416,82.58000183105469,0.1018966332872373
5322,2017-08-30,81.4800033569336,81.91999816894531,81.19999694824219,81.30999755859375,1797888.0,0.010040971939678345,-2.6922475009292044,-0.29825594624620205,60.09615605046771,53.93751866864082,0.1637107608543289,-0.2117407281213275,0.5509215847772282,4.132553529842724,5.560284181442286,1.25,0.5401120370881216,0.1380023956298828,-1.5011455007764454,1.777150292036211,-0.6815715525732742,0.9575763438330398,1.4993975830078057,48.514911317695166,-13.330658880079689,0.8195739482031619,8,0.0449981689453125,-0.4750022888183594,1.6149978637695312,2.8149986267089844,8.849998474121094,2,0.08750609916133789,2.589017902866758,80.66999816894531,2.346186011708262,81.76000213623047,-1.771934521021001,82.30000305175781,0.08750609916133789
5323,2017-08-31,81.37000274658203,82.33000183105469,81.37000274658203,82.06999969482422,1943147.0,-0.0013500319810947348,-1.742866485013624,-4.117488668491675,58.97129121104766,54.34454761813751,0.286606606056111,-0.04331640179502472,0.5394722569013197,4.103280578584645,5.242714801823154,0.9599990844726562,0.6339772807802149,-0.010498428344732247,-1.6120042168158903,1.5910073601264259,-0.8112513225803042,0.7902544658908397,1.5500102172851484,44.88452667519414,-21.394982520239935,0.8007528942355784,8,0.154998779296875,-0.3650016784667969,1.3474979400634766,2.924999237060547,8.599998474121094,3,0.09524394418587545,-2.6922475009292044,81.4800033569336,2.589017902866758,80.66999816894531,2.346186011708262,81.76000213623047,0.09524394418587545
5324,2017-09-01,82.44000244140625,83.02999877929688,81.45999908447266,81.80000305175781,2297306.0,0.013149805317773211,-1.3787742174134183,-0.9142888283378746,58.92218206006294,55.903365315658455,-0.6932583526552918,-1.1460859911520913,-0.6233501135334194,2.9144632448208796,5.2551902477626165,1.6599960327148438,0.5344710335859872,1.0430011749267578,-0.596499853266252,2.6825022031197676,0.22325066083026002,1.8627516890232556,-2.4300003051757812,80.46367570489873,12.760921360213288,0.819750514096502,9,-0.9150009155273438,-1.4350013732910156,-0.2375030517578125,1.2099990844726562,7.769996643066406,4,0.09218823688806599,-1.742866485013624,81.37000274658203,-2.6922475009292044,81.4800033569336,2.589017902866758,80.66999816894531,0.09218823688806599
5325,2017-09-04,82.23999786376953,82.5999984741211,81.58000183105469,81.62000274658203,992501.0,-0.0024260622478616822,-1.9142888283378747,0.9687432944710679,57.678753825871205,55.841739093438036,-0.23587825939655716,-0.9532109981461758,-0.5175045438697623,2.9990290898039973,5.224586676229749,1.0199966430664062,0.4703033510196093,0.8164966583251925,-0.8609988367218335,2.4939921533722185,-0.02225108919832053,1.6552444058487055,-2.1695957946777327,73.84100020968228,7.671718342686887,0.8387477475235123,9,-0.714996337890625,-1.0999984741210938,-0.4149971008300781,1.2350044250488281,7.760002136230469,0,0.09277729913674837,-1.3787742174134183,82.44000244140625,-1.742866485013624,81.37000274658203,-2.6922475009292044,81.4800033569336,0.09277729913674837
5326,2017-09-05,82.66999816894531,83.11000061035156,82.26000213623047,82.44000244140625,1808749.0,0.005228603068400783,-1.8813686442869704,0.370963772396141,55.21088710975141,55.35304292439841,-0.6652967675466641,-1.3774371427374064,-1.0224896101247225,2.4657761919622487,5.705796539313603,0.8700027465820312,0.4890443269561473,1.1979969024658175,-0.5669672427709145,2.9629610477025494,0.3155148298474444,2.0804789750841906,-2.540404165649406,76.96326713215204,13.621891723193755,0.8824820726183666,9,-1.1099967956542969,-1.4949989318847656,-0.902496337890625,0.8050041198730469,6.569999694824219,1,0.08709331966988443,-1.9142888283378747,82.23999786376953,-1.3787742174134183,82.44000244140625,-1.742866485013624,81.37000274658203,0.08709331966988443
5327,2017-09-06,83.16999816894531,83.4800033569336,81.98999786376953,82.16000366210938,2174468.0,0.00604814335399162,-1.2074055654768632,4.391362038081337,60.29227685453901,56.166525357763575,-1.1620896973801962,-1.7688684166281234,-1.5780584885860662,1.884022358899955,6.012875739992934,1.4900054931640625,0.7057247264035738,1.5714969635009766,-0.3017293120902167,3.44472323909217,0.6348838257053728,2.5081101012965803,-2.921187901367176,85.30781524576767,23.14900918480759,0.9366131377955975,9,-1.4249954223632812,-1.80999755859375,-1.5049972534179688,0.3050041198730469,6.1399993896484375,2,0.07695084365492488,-1.8813686442869704,82.66999816894531,-1.9142888283378747,82.23999786376953,-1.3787742174134183,82.44000244140625,0.07695084365492488
5328,2017-09-07,83.9000015258789,84.55000305175781,83.54000091552734,83.58000183105469,2972667.0,0.008777243874055651,-4.049991416963894,0.316833104198456,64.10832687505382,57.31334626313169,-1.8831985574523458,-2.2935526760867617,-2.302778909962953,1.0881344782641804,5.9774560719620515,1.3800048828125,0.6752180350613202,2.0965003967285156,0.1558305194523939,4.037170274004637,1.1261654580904548,3.0668353353665765,-3.457319672939448,78.96437892117044,15.849581832775776,0.970334938638063,9,-1.6199989318847656,-2.0050010681152344,-2.6300010681152344,-0.4249992370605469,5.0,3,0.0766388580242452,-1.2074055654768632,83.16999816894531,-1.8813686442869704,82.66999816894531,-1.9142888283378747,82.23999786376953,0.0766388580242452
5329,2017-09-08,84.4000015258789,84.4000015258789,83.4000015258789,83.47000122070312,1698540.0,0.005959475457765873,1.1505369287185083,2.906253725293851,73.57137602213247,59.89232040164967,-2.295369884350535,-2.568462040115122,-2.7538584534224384,0.5286400502500186,5.78350696099259,1.0,0.6316338816264988,2.370000457763666,0.32488808985665685,4.4151128256706755,1.3474442738101686,3.3925566417171638,-3.628733977033974,94.94944564893497,24.406787626333468,1.022556183953504,9,-2.1199989318847656,-2.5050010681152344,-3.3000011444091797,-0.9249992370605469,4.629997253417969,4,0.06599525585454336,-4.049991416963894,83.9000015258789,-1.2074055654768632,83.16999816894531,-1.8813686442869704,82.66999816894531,0.06599525585454336
5330,2017-09-11,85.5999984741211,85.9800033569336,84.6500015258789,84.9000015258789,2194093.0,0.014217973063356482,-1.2166753557214247,0.7526846435925413,71.61119431016064,62.27360492434298,-3.233407906571827,-3.5860914770053967,-3.9376944733510584,-0.7287884780312481,6.46854725209556,1.5800018310546875,0.686668158580602,3.3374973297119084,0.8091673750662522,5.8658272843575645,2.0733323523890874,4.601662307034729,-4.526432085043126,90.47608121182917,21.788105757972772,1.2641649773228252,9,-2.009998321533203,-2.9899978637695312,-4.469997406005859,-2.1249961853027344,3.7099990844726562,0,0.053855148277196285,1.1505369287185083,84.4000015258789,-4.049991416963894,83.9000015258789,-1.2074055654768632,83.16999816894531,0.053855148277196285
5331,2017-09-12,86.04000091552734,86.45999908447266,85.86000061035156,86.20999908447266,1819646.0,0.005140215528616876,-1.2641504001842574,-0.24285558583106268,72.62633161366553,63.66584665358719,-3.1643322217451413,-3.8194625105396653,-4.34931998238298,-1.2842834767943145,7.273290019729068,0.8600006103515625,0.7762774856276593,3.5219997406005916,0.5643161010555247,6.479683380145659,2.0431579208280652,5.000841560373118,-4.475790829663808,90.60407037474484,23.372490621779278,1.4788418197725324,9,-2.125,-3.19000244140625,-4.892499923706055,-2.5649986267089844,4.2299957275390625,1,0.04602509347205275,-1.2166753557214247,85.5999984741211,1.1505369287185083,84.4000015258789,-4.049991416963894,83.9000015258789,0.04602509347205275
5332,2017-09-13,86.12999725341797,86.2300033569336,85.44000244140625,85.75,1879947.0,0.0010459825306019521,1.7240966549596832,-2.2353020375190735,72.21520395467441,65.13739251399015,-2.8221390991137127,-3.763766889442536,-4.401893721643262,-1.484513783917464,8.33986710433682,0.7900009155273438,0.9586224343258891,3.396996307373044,0.050319590562267535,6.7436730241838205,1.7236579489676558,5.070334665778432,-3.9782924877213333,89.215617831854,23.892523992422994,1.6733383584053885,9,-2.1699981689453125,-3.279998779296875,-4.98249626159668,-2.6549949645996094,3.9200057983398438,2,0.03610821675984832,-1.2641504001842574,86.04000091552734,-1.2166753557214247,85.5999984741211,1.1505369287185083,84.4000015258789,0.03610821675984832
5333,2017-09-14,86.0999984741211,86.36000061035156,85.81999969482422,85.81999969482422,2235363.0,-0.00034829653144663464,-2.85716621253406,0.7368442186841208,74.54773242753319,66.8735647770424,-2.2916193606787516,-3.552016841620514,-4.308581372053197,-1.5505543785669573,9.582453411061604,0.5400009155273438,1.2523249813649358,3.135997772216797,-0.4739480102632996,6.745943554696893,1.3310248809767558,4.940970663456838,-3.431298390171335,88.23526478508028,22.999937415418458,1.8049728912400473,9,-2.079998016357422,-3.25,-4.952497482299805,-2.6249961853027344,4.349998474121108,3,0.03728221999257619,1.7240966549596832,86.12999725341797,-1.2641504001842574,86.04000091552734,-1.2166753557214247,85.5999984741211,0.03728221999257619
5334,2017-09-15,86.19999694824219,86.94999694824219,86.01000213623047,86.19000244140625,6686146.0,0.001161422484242447,-4.081120092378753,0.03569482288828338,80.41087887361039,69.39935644901342,-2.0139629215226336,-3.4509033054395672,-4.335706760170993,-1.7276655157427,10.507417525823639,0.9399948120117188,1.4167646731176262,2.9959964752197266,-0.8091024889843652,6.801095439423818,1.0934469931176807,4.8985459573217724,-3.076340984229688,67.39123944736536,-1.3637556761590588,1.902549482102044,9,-1.7299995422363281,-3.104999542236328,-4.937496185302734,-2.724994659423828,4.8000030517578125,4,0.03132256001421796,-2.85716621253406,86.0999984741211,1.7240966549596832,86.12999725341797,-1.2641504001842574,86.04000091552734,0.03132256001421796
5335,2017-09-18,87.45999908447266,87.45999908447266,86.58000183105469,86.91000366210938,1713387.0,0.014617194673301803,2.2000166460902495,55.02977099236641,95.44841279162995,73.87019263588883,-2.7442233471421105,-4.382723844081852,-5.517975213512756,-3.0499333415046976,11.393733040163966,1.2600021362304688,1.6622683143042423,3.904998779296875,-0.11558032336311896,7.925577881956869,1.894709227966871,5.915288330626879,-3.8006553826679976,100.0,24.257993088042483,2.0102895513299988,9,-2.7350006103515625,-3.7249984741210938,-6.244998931884766,-3.984996795654297,2.6500015258789062,0,0.01795106004183511,-4.081120092378753,86.19999694824219,-2.85716621253406,86.0999984741211,1.7240966549596832,86.12999725341797,0.01795106004183511
5336,2017-09-19,87.33000183105469,87.6500015258789,87.11000061035156,87.5,1298562.0,-0.0014863623917079627,1.297870268164405,-0.3090901524504432,93.07803892001947,77.51305508760888,-2.105058770875047,-4.05834269401231,-5.3214353796930425,-2.9848672400175786,12.84461610246765,0.5400009155273438,1.857103483042323,3.5195014953613253,-0.7834185945678627,7.822421585290513,1.3680414503967313,5.670961540325919,-3.0625532680231515,85.520369801394,6.072654250345153,2.1514600449645913,9,-1.8050003051757812,-3.5,-6.115001678466797,-3.854999542236328,3.720001220703111,1,0.022672571693854948,2.2000166460902495,87.45999908447266,-4.081120092378753,86.19999694824219,-2.85716621253406,86.0999984741211,0.022672571693854948
5337,2017-09-20,87.8499984741211,87.8499984741211,86.88999938964844,87.16000366210938,1322166.0,0.005954387176956288,1.7826269640310044,-4.058836729198456,94.99998940361421,80.9454620352267,-2.1136575192462033,-4.370836825839845,-5.777146546786952,-3.567270768184997,14.098062302463276,0.9599990844726562,2.1225337706017626,3.765498352050784,-0.838568967040402,8.36956567114197,1.4634646925051982,6.06753201159637,-2.9736903777770323,100.0,15.511883099133968,2.3020336595455917,9,-2.2249984741210938,-3.9199981689453125,-6.634998321533203,-4.374996185302734,4.770004272460952,2,0.027546934672493917,1.297870268164405,87.33000183105469,2.2000166460902495,87.45999908447266,-4.081120092378753,86.19999694824219,0.027546934672493917
5338,2017-09-21,88.43000030517578,88.68000030517578,88.0199966430664,88.02999877929688,1380965.0,0.006602183735103351,-2.142831192893862,0.5797167151339577,94.63486349521827,83.28584953223623,-2.216602580461114,-4.732750706401887,-6.30349560997422,-4.215402938343033,15.447540846694746,0.8300018310546875,2.4357713047111105,4.053000259399411,-0.8801646913839534,8.986165210182776,1.5864177840077218,6.519582734791101,-2.9589541332763076,90.63669769860728,5.406553461584124,2.4665824753916845,9,-1.7649993896484375,-4.084999084472656,-7.215000152587891,-4.954998016357422,5.400001525878906,3,0.01831960580110059,1.7826269640310044,87.8499984741211,1.297870268164405,87.33000183105469,2.2000166460902495,87.45999908447266,0.01831960580110059
5339,2017-09-22,88.33999633789062,88.98999786376953,88.0999984741211,88.1500015258789,1679703.0,-0.0010177990158831696,-5.137907447844045,0.4749852181044842,96.21212033638702,86.01928575737249,-1.6862645301234238,-4.392236705729545,-6.192661342194299,-4.196021752633499,16.77180329369657,0.8899993896484375,2.6932481569348568,3.66099662780762,-1.4722571921106749,8.794250447725915,1.0943697178484655,6.227623537766775,-2.227159339335884,73.02893792954987,-13.07832541311032,2.5666269099591483,9,-1.1249961853027344,-3.839996337890625,-7.124996185302734,-4.864994049072266,5.2800064086914205,4,0.02388499771135444,-2.142831192893862,88.43000030517578,1.7826269640310044,87.8499984741211,1.297870268164405,87.33000183105469,0.02388499771135444
5340,2017-09-25,88.62999725341797,88.87000274658203,87.6500015258789,88.0999984741211,1361532.0,0.003282781611379404,1.4158206429780034,2.78954342850259,96.13003041129056,88.63080784599748,-1.6776870804440733,-4.3649591505751175,-6.454486454581826,-4.541305626773038,18.52992772156736,1.220001220703125,2.8850739135703236,3.6074977874755803,-1.6218504321378475,8.836846007089008,0.9928236776688664,6.222171897282294,-1.9417280818202727,82.85710133659822,-4.224775005198794,2.6146741098067166,9,-1.4149971008300781,-4.129997253417969,-7.502496719360352,-5.154994964599609,4.990005493164077,0,0.02674041317868414,-5.137907447844045,88.33999633789062,-2.142831192893862,88.43000030517578,1.7826269640310044,87.8499984741211,0.02674041317868414
5341,2017-09-26,88.88999938964844,88.93000030517578,88.05000305175781,88.25,1333980.0,0.0029335681404463188,1.4444326707074133,1.2075487994472276,95.98070818430259,91.27141942706729,-1.6661117666143923,-4.192516821297318,-6.623715161468311,-4.866657436992838,19.536807708828334,0.8799972534179688,2.9827573521809256,3.4564998626708956,-1.6224299961305206,8.535429721472312,0.9170349332701875,5.995964792071604,-1.7413844796163716,95.23816443900294,7.60422346523832,2.5394649294007103,9,-1.4850006103515625,-4.3899993896484375,-7.787500381469727,-5.414997100830078,7.1200027465820455,1,0.013724842266622739,1.4158206429780034,88.62999725341797,-5.137907447844045,88.33999633789062,-2.142831192893862,88.43000030517578,0.013724842266622739
5342,2017-09-27,88.61000061035156,89.3499984741211,88.61000061035156,88.8499984741211,1682044.0,-0.0031499469143824177,-5.1667037543313095,-0.37499701976491906,90.81457387096134,93.07884625411486,-1.114534471183518,-3.532058900355821,-6.252390815072772,-4.656695050397019,21.14118564222655,0.7399978637695312,3.0401739352947317,2.8200012207031193,-2.088572257350748,7.7285746987569865,0.3657144816761786,5.27428795973006,-1.0931091095719978,56.47063575409968,-30.92732139941716,2.4542867390269363,9,-0.9300003051757812,-3.9300003051757812,-7.572502136230469,-5.134998321533203,7.3799972534179545,2,0.02753642280328794,1.4444326707074133,88.88999938964844,1.4158206429780034,88.62999725341797,-5.137907447844045,88.33999633789062,0.02753642280328794
5343,2017-09-28,89.12000274658203,89.29000091552734,88.63999938964844,88.6500015258789,1447373.0,0.005755582132011439,-1.6530377105844984,-1.9583558508440093,90.83046900986805,94.23657849147683,-1.2863743401256613,-3.617133052521666,-6.665514824104065,-5.234957960048263,23.137910277412637,0.6800003051757812,3.0741800447785437,2.9425033569335994,-1.714045434706179,7.599052148573378,0.6142289611137102,5.270777752753489,-1.2364898511341664,86.47081526958739,0.026911055439640563,2.32827439581989,9,-1.1550025939941406,-4.44000244140625,-8.070001602172852,-5.645000457763672,7.889999389648452,3,0.039272889274391876,-5.1667037543313095,88.61000061035156,1.4444326707074133,88.88999938964844,1.4158206429780034,88.62999725341797,0.039272889274391876
5344,2017-09-29,90.04000091552734,90.04000091552734,89.25,89.4800033569336,2726464.0,0.010323138920466324,1.8214441416893732,1.1914810726576197,90.36365855823864,93.67160579887779,-1.7929308339381862,-4.151409816907389,-7.446610363370041,-6.209778174271776,25.30212812984428,0.9199981689453125,3.1476579136161718,3.482501602172846,-1.13003069333746,8.095033897683152,1.176235454417693,5.788767749927999,-1.8631909043448331,100.0,13.485081363091098,2.306266147755151,9,-1.5750007629394531,-5.0149993896484375,-8.704999923706055,-6.564998626708984,7.4199981689453125,4,0.042092413116288085,-1.6530377105844984,89.12000274658203,-5.1667037543313095,88.61000061035156,1.4444326707074133,88.88999938964844,0.042092413116288085
5345,2017-10-02,89.87000274658203,90.5,89.26000213623047,90.1999969482422,1959604.0,-0.0018880294004528508,1.666661197568439,-0.5892779291553387,86.61572619349795,92.9535710514865,-1.3914482638924568,-3.563167486125778,-7.138110633356433,-6.07682691055949,27.662739679268594,1.2399978637695312,3.2233679180254455,2.9310031890869084,-1.4334324793523336,7.29543885752615,0.7487853548672803,5.1132210233065365,-1.3205545545305597,74.2857943610919,-11.228068644876842,2.182217834219623,10,-1.1750030517578125,-4.615001678466797,-8.555002212524414,-6.395000457763672,6.7299957275390625,0,0.04172693763651458,1.8214441416893732,90.04000091552734,-1.6530377105844984,89.12000274658203,-5.1667037543313095,88.61000061035156,0.04172693763651458
5346,2017-10-03,89.87000274658203,89.87000274658203,89.87000274658203,89.87000274658203,0.0,0.0,1.0,-0.0,86.38138071276958,91.99594786361489,-1.1099857374752133,-3.158017350714303,-6.9993325628479965,-6.097963485195265,29.788744276662293,0.0,3.272157201844422,2.571002960205078,-1.4878748309515828,6.629880751361739,0.5415640646267548,4.6004418557834015,-0.930444192940854,66.6668012239329,-17.619604815543724,2.029438895578329,10,-0.7950019836425781,-4.615001678466797,-8.555002212524414,-6.395000457763672,6.799995422363281,1,0.04172693763651458,1.666661197568439,89.87000274658203,1.8214441416893732,90.04000091552734,-1.6530377105844984,89.12000274658203,0.04172693763651458
5347,2017-10-04,89.56999969482422,90.3000030517578,89.19000244140625,90.0999984741211,2290978.0,-0.003338188968389888,1.3870777207173635,-100.0,82.07022986884783,90.59987746068484,-0.6038430872153668,-2.4811690350913125,-6.571814772063178,-5.791676476868673,31.47617387897941,1.1100006103515483,3.085196198603853,1.9509998321533146,-1.7286628422515946,5.630662506558224,0.11116849495086001,3.7908311693557692,0.9300003051757812,50.0,-32.39119989751785,1.8398313372024564,10,-0.4949989318847656,-3.720001220703125,-8.304998397827148,-6.094997406005859,5.569999694824219,2,0.07189910085238505,1.0,89.87000274658203,1.666661197568439,89.87000274658203,1.8214441416893732,90.04000091552734,0.07189910085238505
5348,2017-10-05,90.33000183105469,90.33000183105469,89.22000122070312,89.37999725341797,1526329.0,0.00848500769029692,1.33683213003638,-1.7924655956699487,84.01976852922544,89.24517170433354,-1.1912606769372758,-2.8825418333087782,-7.141583377911019,-6.54266788132108,32.57924233110828,1.1100006103515625,2.9906150217454126,2.3895019531250057,-1.03689543326648,5.815899339516491,0.6763032599292558,4.102700646320756,0.14379821777343693,87.02301635372501,2.6214661737472653,1.7131986931957432,10,-1.2550010681152344,-4.395000457763672,-9.065000534057617,-6.854999542236328,4.099998474121094,3,0.06265909352355359,1.3870777207173635,89.56999969482422,1.0,89.87000274658203,1.666661197568439,89.87000274658203,0.06265909352355359
5349,2017-10-06,89.97000122070312,90.95999908447266,89.87000274658203,90.5,1482790.0,-0.003985393590768216,-1.9863088146150791,-0.5578907636585582,74.27465494367978,86.8167966523768,-0.6433874765952368,-2.196469150845388,-6.588386529504049,-6.17789383752519,33.99563244412583,1.089996337890625,2.816046871650329,1.7510013580322266,-1.3541199727411737,4.856122688805627,0.19844069264551933,3.303562023418934,-0.779998779296875,44.067811221696836,-36.776001494860246,1.5525606653867006,10,-0.4650001525878906,-3.7600021362304688,-8.704999923706055,-7.25,3.8499984741210938,4,0.07824831410480604,1.33683213003638,90.33000183105469,1.3870777207173635,89.56999969482422,1.0,89.87000274658203,0.07824831410480604
5350,2017-10-09,90.20999908447266,90.38999938964844,89.79000091552734,90.0,1058744.0,0.0026675320719491413,1.1052589310810992,-0.39622560027638626,77.27266816075462,84.73812553864924,-0.7103985275868894,-2.1854376765149652,-6.659041997821049,-6.402732666839299,34.56588604638703,0.5999984741210938,2.636008171691472,1.7604991912841825,-1.2074259078215164,4.728424290389881,0.2765366417313402,3.244461740837025,-0.9899978637695312,57.62703828066742,-21.69059685806502,1.4839625495528492,10,-0.4249992370605469,-3.9399986267089844,-8.944997787475586,-7.729999542236328,2.8300018310546875,0,0.08036803096751055,-1.9863088146150791,89.97000122070312,1.33683213003638,90.33000183105469,1.3870777207173635,89.56999969482422,0.08036803096751055
5351,2017-10-10,90.0,90.37000274658205,89.54000091552734,90.05000305175781,1159041.0,-0.0023278914377996562,1.405793896505913,-0.23811080835603995,71.6297555067398,82.60647905373574,-0.364744270250867,-1.753454559570926,-6.299926398236153,-6.183591561952653,34.81543441836199,0.8300018310547017,2.4516659646944134,1.3525001525878935,-1.4630595371757806,4.168059842351568,-0.05527969229393648,2.7602799974697234,-0.7451988220214787,45.762660724061085,-29.66074467604391,1.4077798448818346,10,-0.20000076293945312,-3.5250015258789062,-8.667499542236328,-7.614997863769531,2.529998779296875,1,0.07333331637912321,1.1052589310810992,90.20999908447266,-1.9863088146150791,89.97000122070312,1.33683213003638,90.33000183105469,0.07333331637912321
5352,2017-10-11,89.23999786376953,90.0,88.62999725341797,89.95999908447266,1908710.0,-0.008444468180338505,2.42499380114059,14.399145559963381,57.864039986844865,78.94354249562207,0.5520777857831689,-0.7889632323816045,-5.379156071694069,-5.404563216440124,35.079511134876945,1.3700027465820312,2.234879311083745,0.43699798583983807,-2.1252652875493965,2.9992612592290726,-0.8441336508547721,1.7181296225344482,1.720001220703125,26.180263132044086,-45.36407381411233,1.281131636694617,10,0.5550003051757812,-2.7649993896484375,-7.87249755859375,-6.8549957275390625,3.3300018310546875,2,0.0832586338305179,1.405793896505913,90.0,1.1052589310810992,90.20999908447266,-1.9863088146150791,89.97000122070312,0.0832586338305179
5353,2017-10-12,89.30999755859375,89.37999725341797,88.7300033569336,89.05000305175781,1145312.0,0.0007843982126833904,2.250019073777371,-0.36110286949518927,59.45419393218322,75.50915753717146,0.5720167603582524,-0.6389043868490205,-5.2807132908227175,-5.44982701661894,35.28837436851383,0.649993896484375,2.0110998245859264,0.34649772644043253,-1.8834558956097283,2.5764513484905933,-0.7684790845846408,1.4614745374655058,1.6034014892578057,29.184539518922847,-40.429923346144435,1.1149768110250788,10,0.4850006103515625,-2.1299972534179688,-7.757495880126953,-7.129997253417969,2.700004577636733,3,0.06527826660424885,2.42499380114059,89.23999786376953,1.405793896505913,90.0,1.1052589310810992,90.20999908447266,0.06527826660424885
5354,2017-10-13,88.9000015258789,89.66000366210938,88.11000061035156,88.5,2137781.0,-0.004590707019624052,-1.6271231371027706,1.5384999119666647,52.57146926153273,71.72646232250865,0.8977008690816746,-0.01713805830183901,-4.752245382903681,-5.010521899272987,34.954304622538515,1.5500030517578125,1.8582539560503335,-0.19849853515624716,-2.0120658312478525,1.6150687609353582,-1.1052821832020499,0.7082851128895555,1.9677294860839822,34.64918151276251,-31.914993789911208,0.906783648045803,10,0.6349983215332031,-1.720001220703125,-6.8125,-7.120002746582031,3.659996032714858,4,0.062204709610574005,2.250019073777371,89.30999755859375,2.42499380114059,89.23999786376953,1.405793896505913,90.0,0.062204709610574005
5355,2017-10-16,89.02999877929688,89.44999694824219,88.8499984741211,89.0,1299925.0,0.0014622862900641742,-2.6363342118647988,0.07499666215262546,51.367182843382686,67.83599589257676,0.7107626484072114,-0.02475321578927492,-4.746922330619597,-5.123568935210514,34.345656958060424,0.5999984741210938,1.6669838336964489,-0.1470012664794922,-1.789825351383513,1.4958228184245286,-0.9684133089315026,0.6744107759725182,1.7274230166015627,40.707845103182144,-21.310995475965676,0.8214120424520084,10,0.5050010681152344,-1.2249984741210938,-6.942497253417969,-7.25,4.540000915527344,0,0.05380210020446752,-1.6271231371027706,88.9000015258789,2.250019073777371,89.30999755859375,2.42499380114059,89.23999786376953,0.05380210020446752
5356,2017-10-17,89.30999755859375,89.81999969482422,88.9000015258789,88.9000015258789,1486780.0,0.0031449936328875605,-3.4878393717784104,13.66709053916582,56.83591421691344,65.03218304236184,0.3832792048304441,-0.1568518939353254,-4.885234734293874,-5.376354666497434,33.722344508303905,0.9199981689453125,1.4219611204913178,0.03399772644043253,-1.3599670020566208,1.4279624549374859,-0.6629846378080941,0.7309800906889592,1.3415273898828133,63.4919225273084,0.7394109277335446,0.6969823642485267,10,0.22500228881835938,-1.1099967956542969,-6.209997177124023,-6.834995269775391,3.3700027465820312,1,0.04176467874704004,-2.6363342118647988,89.02999877929688,-1.6271231371027706,88.9000015258789,2.250019073777371,89.30999755859375,0.04176467874704004
5357,2017-10-18,90.2699966430664,90.47000122070312,89.19999694824219,89.58999633789062,1573149.0,0.010749066293981535,1.351839162469359,1.658553378365805,60.323119700850604,62.399222061431296,-0.5218625922884996,-0.9763109277888589,-5.6552987861145425,-6.2980128945634135,33.48136516811081,1.2700042724609375,1.2406327249306486,0.8729969024658146,-0.41595486548627036,2.1619486704178996,0.22852101848977213,1.5174727864418571,0.279867331885157,91.52523195293053,30.460419443493926,0.6444758839760399,10,-0.7349967956542969,-2.069995880126953,-6.8874969482421875,-7.554996490478516,2.1400070190429688,2,0.025036027697737273,-3.4878393717784104,89.30999755859375,-2.6363342118647988,89.02999877929688,-1.6271231371027706,88.9000015258789,0.025036027697737273
5358,2017-10-19,90.05000305175781,90.4800033569336,89.51000213623047,90.43000030517578,1755231.0,-0.002437062141239066,3.0416434872446954,-0.5588192395292217,50.10269160090801,59.71344835667888,-0.38639751307077574,-0.6627051924997431,-5.216930722318537,-6.0404088711255355,32.806002340470904,0.970001220703125,1.052194202552542,0.5720031738281222,-0.6635865304134114,1.8075928780696557,-0.04579167829264463,1.189798025948889,-1.94000244140625,81.85654823413523,24.65444163608168,0.617794852120767,10,-0.7550010681152344,-1.660003662109375,-6.6450042724609375,-7.335002899169922,5.049995422363281,3,0.027984414854689055,1.351839162469359,90.2699966430664,-3.4878393717784104,89.30999755859375,-2.6363342118647988,89.02999877929688,0.027984414854689055
5359,2017-10-20,90.4499969482422,90.87000274658205,90.36000061035156,90.5,2135630.0,0.004441908749903023,-3.434883566642464,0.1315879294074756,55.68623637737216,57.31495593630305,-0.7947166663344234,-0.944967039703144,-5.391656418365315,-6.423715873840777,32.05200690599319,0.819999694824233,0.9072393372578489,0.8664970397949361,-0.31928364691275135,2.0522777265026235,0.27360669644109237,1.4593873831487798,-2.2925962829589963,79.20767772297062,23.168247780342064,0.5928903433538467,10,-0.9599952697754048,-1.9649963378906392,-7.014997482299819,-7.734996795654311,2.900001525878892,4,0.017247155783553625,3.0416434872446954,90.05000305175781,1.351839162469359,90.2699966430664,-3.4878393717784104,89.30999755859375,0.017247155783553625
5360,2017-10-23,91.0,91.0500030517578,90.12999725341795,90.63999938964844,1532566.0,0.006080741518128763,2.9999668292038164,-7.199572779983737,60.0,56.02276087999863,-1.3643492094223575,-1.379014435837604,-5.7401724117301,-6.953664382273587,31.642423818469872,0.9200057983398438,0.6710746224865716,1.2979999542236271,0.041830356984377204,2.554169551462877,0.6699151556040022,1.926084752843252,-2.7340952514648365,97.67427831301852,41.20371545092158,0.6280847986196242,10,-1.4199981689453125,-2.18499755859375,-7.217502593994141,-8.040000915527344,3.0999984741210938,0,0.01714283031421715,-3.434883566642464,90.4499969482422,3.0416434872446954,90.05000305175781,1.351839162469359,90.2699966430664,0.01714283031421715
5361,2017-10-24,90.11000061035156,91.0,89.41999816894531,91.0,2883262.0,-0.009780213073059763,2.550568347420577,-2.4722163353537066,54.32694247493847,55.62975004534236,-0.5108238982536761,-0.4141636672929252,-4.654228957484733,-6.033892407060478,30.875535141117204,1.5800018310546875,0.5323255293895954,0.34700050354004475,-0.8606957825308683,1.5546967896109578,-0.2568476394954189,0.9508486465755084,-1.677049963623034,49.18922485607335,-7.765225453350361,0.6038481430354568,10,-0.529998779296875,-1.1399993896484375,-5.880001068115234,-6.895000457763672,3.519996643066392,1,0.03839750372918305,2.9999668292038164,91.0,-3.434883566642464,90.4499969482422,3.0416434872446954,90.05000305175781,0.03839750372918305
5362,2017-10-25,91.0500030517578,92.12999725341795,90.05000305175781,90.0999984741211,3073321.0,0.010431721618457734,-2.9619109900090557,-1.0674216057743253,55.607501069544035,55.20233972727135,-1.3042302434536168,-1.2247902086121911,-5.412338659833765,-6.930530068629068,30.158514187187535,2.079994201660142,0.36888263629184337,1.1650028228759624,-0.04524353419883198,2.3752491799507567,0.5598796443385652,1.7701260014133595,-2.4600292607275094,60.14780197350804,6.707791502914475,0.6051231785373956,10,-0.9300041198730327,-1.5400047302245952,-6.372501373291001,-7.740001678466783,2.9499969482422017,2,0.017902220744478115,2.550568347420577,90.11000061035156,2.9999668292038164,91.0,-3.434883566642464,90.4499969482422,0.017902220744478115
5363,2017-10-26,92.62000274658205,92.75,91.16999816894531,91.3499984741211,2698266.0,0.017243268997275907,1.0653635185000498,1.3368401609393294,67.36571284011137,56.84614456933564,-2.6321250391962536,-2.65527144222726,-6.767168624533397,-8.453343447457257,29.55347066729696,1.6999969482422017,0.3020491882824672,2.5600025177002124,0.8904721843263559,4.229532851074069,1.7252373510132912,3.3947676843871335,-3.7468270785607416,96.09618072261596,39.757540301933616,0.8347651666869256,10,-1.8200035095214986,-2.4200019836425923,-7.842502593994155,-9.210002899169936,0.01999664306639204,3,-0.002267318918649286,-2.9619109900090557,91.0500030517578,2.550568347420577,90.11000061035156,2.9999668292038164,91.0,-0.002267318918649286
5364,2017-10-27,93.83000183105469,94.37999725341795,92.7300033569336,92.8000030517578,3670545.0,0.013064122744449902,-1.8205068012571977,0.8110199324770839,71.04656867311263,59.03274299486119,-3.429957365630898,-3.759527752451703,-7.740922257366492,-9.645844449427017,28.84315009627975,1.759994506835909,0.4148035765610274,3.5805015563964844,1.2081107326590086,5.95289238013396,2.3943061445277465,4.766696968265222,-4.569143729835517,88.91138056688284,31.383435240575956,1.186195411868741,10,-2.19000244140625,-2.81500244140625,-8.325000762939453,-10.005001068115234,0.4700012207031108,4,0.013535080659521803,1.0653635185000498,92.62000274658205,-2.9619109900090557,91.0500030517578,2.550568347420577,90.11000061035156,0.013535080659521803
5365,2017-10-30,93.62000274658205,94.05999755859376,93.12000274658205,93.87000274658205,1847535.0,-0.002238080362086725,1.9841596628478697,-0.2427187342597223,71.04656867311274,60.61170460110556,-2.794239327936822,-3.4300434859826794,-7.2612986847816074,-9.410289502994544,27.86684245462373,0.9399948120117188,0.52617482056921,3.1830024719238423,0.38272898576649084,5.983275958081194,1.7828657288451666,4.583139215002518,-3.744847947099018,84.67752727586011,24.601308569033392,1.4001367430786775,10,-1.8300056457519673,-2.605003356933608,-7.7625026702881,-9.640003204345717,0.4799957275390483,0,-0.002884044697069932,-1.8205068012571977,93.83000183105469,1.0653635185000498,92.62000274658205,-2.9619109900090557,91.0500030517578,-0.002884044697069932
5366,2017-10-31,93.62000274658205,93.62000274658205,93.62000274658205,93.62000274658205,0.0,0.0,1.0,-0.0,77.93377202457775,62.56844374818635,-2.3675434280007153,-3.3041011762799144,-7.043498584007324,-9.389583675595034,26.837773934860742,0.0,0.7346513200025981,2.9955024719238423,-0.12840091045195834,6.119405854299643,1.433550780735942,4.557454163111743,-3.20426685262683,82.44814031056848,17.337266946595605,1.561951691187901,10,-1.7200050354004048,-2.405002593994155,-7.7625026702881,-9.640003204345717,0.26999664306639204,1,0.005127063805352883,1.9841596628478697,93.62000274658205,-1.8205068012571977,93.83000183105469,1.0653635185000498,92.62000274658205,0.005127063805352883
5367,2017-11-01,96.01000213623048,96.29000091552734,94.4800033569336,94.58999633789062,3401739.0,0.02552872590826416,-1.207325185967426,100.0,82.97252586752624,66.22064755558837,-4.311049934306439,-5.467200253392534,-9.188271042253461,-11.742214617888592,27.013338018783717,2.6699981689452983,1.031315507805985,5.063501739501973,1.1655361194339235,8.961467359570022,3.1145189294679483,7.012484549535998,-5.118554879139737,94.53127677550994,23.84836339465346,1.9489828100340223,11,-3.155002593994155,-3.81000137329103,-10.057502746582045,-12.030002593994155,-2.940002441406264,2,-0.024789134776140198,1.0,93.62000274658205,1.9841596628478697,93.62000274658205,-1.8205068012571977,93.83000183105469,-0.024789134776140198
5368,2017-11-02,95.98999786376952,96.16999816894531,95.41000366210938,95.62999725341795,1454812.0,-0.00020835612973513218,1.1110922731317778,0.2535205213756469,86.28456658430751,69.62046202302564,-3.7546942226554307,-5.271704843178682,-8.924986175602314,-11.664619914180108,27.180296326869534,0.7599945068359375,1.309098828665043,4.7604976654052535,0.2736240768979741,9.247371253912533,2.517060871151614,7.003934459658893,-4.3427530944976525,91.57294220515331,15.65734584233627,2.2434367942536366,11,-3.134998321533189,-3.789997100830064,-9.809997558593736,-11.829998016357408,-1.9099960327148295,3,-0.020731304386460647,-1.207325185967426,96.01000213623048,1.0,93.62000274658205,1.9841596628478697,93.62000274658205,-0.020731304386460647
5369,2017-11-03,97.01000213623048,97.0999984741211,96.05999755859376,96.16999816894531,2049949.0,0.010626151632054048,1.0392241927400558,2.3333403975755918,87.42967320270785,72.66820348999318,-4.186565509845508,-6.047295458891838,-9.675814817714652,-12.622114501385042,27.09532709820103,1.1100006103515767,1.5468759231778364,5.428501892089855,0.29908315656197715,10.557920627617733,2.863792524325916,7.993211259853794,-4.712771506482852,97.73878305275825,16.652120909041443,2.56470936776394,11,-3.75000381469728,-4.405002593994155,-10.687501907348647,-12.850002288818374,-3.1500015258789205,4,-0.045046929701591854,1.1110922731317778,95.98999786376952,-1.207325185967426,96.01000213623048,1.0,93.62000274658205,-0.045046929701591854
5370,2017-11-06,97.45999908447266,97.4800033569336,96.33000183105469,96.91999816894531,1624704.0,0.004638665481217608,2.965457821974929,0.642855196592209,87.62698933222676,76.36820869635854,-4.049715981545816,-6.246555660094714,-9.828448806454944,-13.039721847575123,27.151686521232655,1.1500015258789062,1.9211004458738188,5.515998840332031,-0.19685935971280344,11.228857040376866,2.659569740309607,8.372427940354456,-4.394325599625276,99.48175468140364,15.501531920756449,2.856429100022419,11,-3.694995880126953,-4.664997100830078,-10.714998245239258,-12.954998016357422,-3.25,0,-0.03242351798070464,1.0392241927400558,97.01000213623048,1.1110922731317778,95.98999786376952,-1.207325185967426,96.01000213623048,-0.03242351798070464
5371,2017-11-07,96.5999984741211,97.9000015258789,96.33000183105469,97.75,2093906.0,-0.008824139323109992,1.165509983952014,-2.1296288447138276,79.49675839482586,79.02257062138986,-2.427581268879905,-5.129752530171828,-8.63980807687986,-12.142902401230103,27.585113549281132,1.5699996948242188,2.2511748689981346,4.325998306274414,-1.6695393403264234,10.321535952875251,1.3282294829739953,7.323767129574833,-2.7397456122981936,61.988194509509974,-20.168592316744885,2.997768823300417,11,-2.0649986267089844,-3.5949974060058594,-9.624998092651367,-11.864997863769531,-2.4499969482421875,1,-0.025879917593060298,2.965457821974929,97.45999908447266,1.0392241927400558,97.01000213623048,1.1110922731317778,95.98999786376952,-0.025879917593060298
5372,2017-11-08,96.66999816894531,96.76000213623048,95.3000030517578,95.8499984741211,1988734.0,0.0007246345334359638,1.9199758912971898,-0.7130422667896213,81.28541574424074,80.56920427740422,-1.8065241551252882,-4.863952075019242,-8.399691285915935,-12.164764046525136,28.727311009277223,1.4599990844726847,2.5461195785892983,4.024497985839844,-2.0988846991741212,10.147880670853809,0.9628066433328684,7.086189328346819,-2.001795574311217,52.69215081561236,-28.283891614399572,3.061691342506981,11,-1.3549957275390625,-3.664997100830078,-9.504997253417969,-11.93499755859375,-2.9199981689453125,2,-0.02875761696445267,1.165509983952014,96.5999984741211,2.965457821974929,97.45999908447266,1.0392241927400558,97.01000213623048,-0.02875761696445267
5373,2017-11-09,95.13999938964844,96.98999786376952,94.63999938964844,96.6999969482422,2453843.0,-0.01582702811913761,1.1962608825857397,-1.9024367550870576,70.02561807181652,80.45576532170466,0.1324572900418275,-3.030146871824172,-6.567414619182813,-10.589766190659518,29.690646471710057,2.3499984741210795,2.9492058699459136,2.2029991149902344,-3.805812416939176,8.211810646919645,-0.8014066509744708,5.20740488095494,2.7600021362304688,15.337413262500146,-63.14161109879478,3.004405765964707,11,0.37000274658203125,-2.134998321533203,-7.677499771118164,-10.404998779296875,-1.470001220703125,3,-0.02175740706436713,1.9199758912971898,96.66999816894531,1.165509983952014,96.5999984741211,2.965457821974929,97.45999908447266,-0.02175740706436713
5374,2017-11-10,94.43000030517578,95.58000183105469,94.3000030517578,94.95999908447266,1730883.0,-0.007462676992090689,-2.240530778591077,0.33974333894127,64.44818665338322,79.72261176395693,1.0465751430749322,-1.9864587971224523,-5.591650149181845,-9.829178946468645,31.282896791945902,1.2799987792968892,3.2961812300994495,1.2165000915527315,-4.512562879377668,6.9455630624831315,-1.6480313939124756,4.081031577017939,3.404801177978513,3.6110363477228993,-69.44749921648483,2.864531485465201,11,1.3300018310546875,-1.4249992370605469,-6.924999237060547,-9.694999694824219,1.029998779296875,4,-0.0037064330508310706,1.1962608825857397,95.13999938964844,1.9199758912971898,96.66999816894531,1.165509983952014,96.5999984741211,-0.0037064330508310706
5375,2017-11-13,93.81999969482422,94.9000015258789,93.16000366210938,94.58000183105469,1834087.0,-0.0064598179432403535,1.485708524749184,1.4339695975125237,66.00516744836662,78.39721125548903,1.886292574394119,-1.053201935274032,-4.711045175366195,-9.170186612469507,32.59161652192542,1.7399978637695312,3.42027253602096,0.36699943542480185,-5.015706280679424,5.749705151529028,-2.3243534226273113,3.058352293476915,3.8734098510742143,13.923973210189914,-59.58635738665177,2.6913528580521104,11,1.7100028991699219,-0.8149986267089844,-5.962499618530273,-8.854999542236328,0.45999908447265625,0,0.0004263580863084204,-2.240530778591077,94.43000030517578,1.1962608825857397,95.13999938964844,1.9199758912971898,96.66999816894531,0.0004263580863084204
5376,2017-11-14,93.04000091552734,94.5199966430664,92.6999969482422,94.13999938964844,1741623.0,-0.008313779384289455,-1.0449361147662708,1.4473623450283593,58.705152277504396,75.70083641215328,2.878020574072636,0.021678707182346102,-3.677788726706808,-8.337250816359258,33.51185705957824,1.8199996948242045,3.3861452816751267,-0.5994995117187472,-5.624378138194899,4.425379114757405,-3.111938824956823,1.9129398015193289,4.381404277343748,7.925498711539311,-64.49603682452714,2.5124393132380765,11,2.259998321533203,-0.034999847412109375,-5.012500762939453,-8.075000762939453,0.08999633789061079,1,0.012575216653400334,1.485708524749184,93.81999969482422,-2.240530778591077,94.43000030517578,1.1962608825857397,95.13999938964844,0.012575216653400334
5377,2017-11-15,92.52999877929688,92.87999725341795,91.3000030517578,92.5999984741211,2272071.0,-0.005481536234006601,4.015876475931198,0.06363617447755915,49.56603691684249,71.62099978243494,3.176516181700478,0.7480275369479301,-2.931352526527064,-7.769235294416802,33.580924132483425,1.7399978637695455,3.3593807424946647,-1.2225017547607422,-6.025060994074124,3.58005748455264,-3.623781374417433,1.1787778648959488,4.51369375400391,21.616816327187603,-45.83505255182956,2.401279619656694,11,2.0700035095214844,0.4750022888183594,-4.392499923706055,-7.430000305175781,1.1600036621093608,2,0.017507865210784956,-1.0449361147662708,93.04000091552734,1.485708524749184,93.81999969482422,-2.240530778591077,94.43000030517578,0.017507865210784956
5378,2017-11-16,92.56999969482422,93.18000030517578,92.20999908447266,93.1500015258789,1654452.0,0.0004323021296341878,2.031256705528932,8.285776566757493,43.15216571036679,66.70127672773037,2.905964160570548,0.9554866950237226,-2.753113596376153,-7.723895853977055,33.71445542791379,0.970001220703125,3.2904591809398482,-1.3085006713867244,-5.8258131909716155,3.2088118481981667,-3.56715693117917,0.9501555884057211,3.8993238903222647,29.672827226251066,-33.61607703732206,2.258656259792443,11,2.0300025939941406,0.4350013732910156,-4.435001373291016,-7.470001220703125,0.9400024414062642,3,0.01274711363363834,4.015876475931198,92.52999877929688,-1.0449361147662708,93.04000091552734,1.485708524749184,93.81999969482422,0.01274711363363834
5379,2017-11-17,92.01000213623048,93.01000213623048,91.86000061035156,92.58000183105469,2011114.0,-0.006049449718481981,-1.6436733226347087,0.9827549919759825,41.570680126352336,61.583909038188764,2.9973254185998,1.7268866831728786,-1.9930027403595858,-7.062266249163244,33.458071430740766,1.1500015258789205,2.8727110712139137,-1.946498489379863,-6.264002715743729,2.371005736984003,-4.105250602561796,0.21225362380207002,3.9423893955771376,19.722205150268056,-39.17324886389383,2.1587521131819343,11,2.5900001525878764,0.9949989318847514,-3.522502899169936,-6.910003662109389,1.579994201660142,4,0.01804147368953468,2.031256705528932,92.56999969482422,4.015876475931198,92.52999877929688,-1.0449361147662708,93.04000091552734,0.01804147368953468
5380,2017-11-20,92.55999755859376,92.9499969482422,91.4000015258789,91.5,1559422.0,0.005977561238928786,-1.4603209203754388,-1.8596458352853706,44.75244877162954,57.723430191166955,1.8765038347648897,1.3699950709468567,-2.371053374682674,-7.53003107386003,33.463625230486215,1.5499954223632955,2.4161838890976384,-1.4745029449462805,-5.620056003979755,2.671050114087194,-3.547279474463025,0.5982735845704639,2.92715512520887,39.13034206766552,-16.09244915421217,2.0727765295167395,11,1.5850028991698935,0.8150024414062358,-4.202497482299819,-7.4599990844726705,0.2200012207031108,0,0.031331045833737026,-1.6436733226347087,92.01000213623048,2.031256705528932,92.56999969482422,4.015876475931198,92.52999877929688,0.031331045833737026
5381,2017-11-21,93.56999969482422,93.83999633789062,91.83999633789062,92.25,2169314.0,0.010911864335250154,1.1505457498779703,1.2452855991247602,36.009162271599344,52.69273536087347,0.4375049312431827,0.6666791059713546,-3.2080140447458376,-8.447741591391974,34.46138256010115,2.0,1.8165846314416285,-0.6375007629394531,-4.3607458159155925,3.0857442900366863,-2.4991232894275157,1.2241217635486095,1.498438025773936,89.37018280558215,37.503658225728955,1.8616225264880668,11,0.5750007629394389,-0.1699981689453125,-4.899999618530273,-8.470001220703125,-1.8300018310547017,1,0.007587892345712222,-1.4603209203754388,92.55999755859376,-1.6436733226347087,92.01000213623048,2.031256705528932,92.56999969482422,0.007587892345712222
5382,2017-11-22,92.68000030517578,95.04000091552734,92.63999938964844,94.3499984741211,1893403.0,-0.009511589104960416,-1.74285888671875,-1.2651504204837731,32.74244618052798,48.55016070628585,0.7845013571927382,1.7761175021200302,-2.1546486142586048,-7.4660164255299435,34.85306096370877,2.4000015258789062,1.1036575617362558,-1.6090000152587862,-5.1056977803341255,1.887697749816553,-3.357348897796456,0.1393488672788834,-1.379997253417983,35.16480752543481,-11.196669772801684,1.7483488825376703,11,0.7600021362304688,0.8699989318847656,-3.8125,-7.5800018310546875,-1.370002746582017,2,0.004855383542948122,1.1505457498779703,93.56999969482422,-1.4603209203754388,92.55999755859376,-1.6436733226347087,92.01000213623048,0.004855383542948122
5383,2017-11-23,92.41000366210938,92.83999633789062,91.83000183105469,91.95999908447266,1386153.0,-0.0029132136618187365,-1.8450586174659631,-0.2694641143953584,23.98187584956935,44.053903950306534,0.7001520915584365,2.1392556292570077,-1.7200879627880283,-7.092318743252207,34.6257940183564,1.0099945068359375,0.5117992906111084,-1.8684967041015597,-5.387486482763109,1.6504930745599893,-3.6279915934323412,-0.10900181477077808,-1.0352006530761884,27.747316087545222,-11.614807946608131,1.7594948893307765,11,0.7599983215332031,1.2499961853027344,-3.5425033569335938,-7.310005187988281,-0.8300018310546875,3,0.013851301034215835,-1.74285888671875,92.68000030517578,1.1505457498779703,93.56999969482422,-1.4603209203754388,92.55999755859376,0.013851301034215835
5384,2017-11-24,95.0999984741211,95.9800033569336,91.87000274658205,92.3000030517578,3582399.0,0.029109346449627926,-1.245904407335076,6.2221487547259695,39.35016484469891,41.09223699434345,-2.1063098168784506,-0.4750730846176623,-4.214091581213012,-9.658404863627709,33.99244739616236,4.110000610351548,-0.08190558763914169,0.7579982757568331,-2.7727295954553597,4.288726146969026,-1.0073656598492704,2.5233622113629366,-3.651891506958023,80.78592727091004,47.00321409448401,1.765363935606098,11,-1.4599952697753906,-1.4399986267089844,-6.257497787475586,-10.0,-1.5499954223632955,4,-0.016719204662482556,-1.8450586174659631,92.41000366210938,-1.74285888671875,92.68000030517578,1.1505457498779703,93.56999969482422,-0.016719204662482556
5385,2017-11-27,93.3499984741211,95.38999938964844,93.3499984741211,94.76000213623048,2046293.0,-0.018401682734792257,-1.8936108044932147,-0.5035735597450713,36.42437839801645,38.616595452178125,-0.4805228006422766,1.3214111546534184,-2.3250144761328073,-7.799002868797885,33.32487393551364,2.0400009155273438,-0.5195017204378019,-0.97850151062012,-4.5228915528016245,2.5658885315613844,-2.7506965317108723,0.7936935104706322,-1.720615651367197,36.626411667270276,6.146649644618702,1.7721950210907544,11,0.2900047302246094,0.3100013732910156,-4.362497329711914,-8.25,1.5,0,0.002570946627664439,-1.245904407335076,95.0999984741211,-1.8450586174659631,92.41000366210938,-1.74285888671875,92.68000030517578,0.002570946627664439
5386,2017-11-28,94.0999984741211,94.26000213623048,93.06999969482422,93.45999908447266,1579188.0,0.008034279724256521,1.479154414686438,-0.4538990974611992,39.84188741172659,37.53613439605414,-1.1894311084024736,0.6421377523976446,-2.920163995698786,-8.439717467585965,32.54902396535271,1.1900024414062642,-0.8325574945759229,-0.25250129699706747,-3.7831655694222235,3.2781629754280885,-2.0178334332096455,1.5128308392155105,-2.2965908300000137,54.69869417904988,25.91212430264217,1.7653321362125747,11,-0.40999603271484375,-0.4399986267089844,-4.902496337890625,-8.954998016357422,0.9100036621093892,1,-0.014027627165023149,-1.8936108044932147,93.3499984741211,-1.245904407335076,95.0999984741211,-1.8450586174659631,92.41000366210938,-0.014027627165023149
5387,2017-11-29,93.62999725341795,95.0999984741211,93.51000213623048,94.83999633789062,1599620.0,-0.0049946995571141795,-1.1931145522564992,-1.8906253725294073,43.48574802698656,37.573199097900776,-0.6112672487453921,0.9746643211411481,-2.314344679102149,-7.866844586207591,30.69769716462789,1.5899963378906108,-1.146511676882426,-0.6035022735595845,-4.0585680618698206,2.8515635147506515,-2.3310351677147025,1.1240306205955335,-1.659525780784378,43.373367723812,12.353280382294031,1.7275328941551162,11,0.06000518798829546,0.34500503540040484,-4.354995727539048,-8.099994659423814,1.0699996948242472,2,-0.02018583194585588,1.479154414686438,94.0999984741211,-1.8936108044932147,93.3499984741211,-1.245904407335076,95.0999984741211,-0.02018583194585588
5388,2017-11-30,94.0,95.11000061035156,93.7300033569336,94.0999984741211,2919701.0,0.003951754324851731,-3.312546939262085,0.08264342957306788,48.088886236495114,38.297444221249975,-0.8460653501873736,0.47213863275086965,-2.5601276438968057,-8.140040604452338,28.74784699010683,1.480003356933608,-1.2969962198131952,-0.13399963378905966,-3.4892550293368885,3.221255761758769,-1.811627331562974,1.5436280639848547,-1.86914725199442,51.82474299525141,16.621396872855193,1.6776276977739133,11,-0.30999755859375,0.5349998474121094,-4.185001373291016,-7.930000305175781,-0.720001220703125,3,-0.028617047249002492,-1.1931145522564992,93.62999725341795,1.479154414686438,94.0999984741211,-1.8936108044932147,93.3499984741211,-0.028617047249002492
5389,2017-12-01,92.63999938964844,94.51000213623048,91.87000274658205,94.12999725341795,2992673.0,-0.0144680915994847,1.34665816698481,14.900205996795464,45.08332893583229,38.334208683939174,0.6847020368130501,1.568374695755196,-1.0862478940694018,-6.706445361856012,25.90831086162658,2.6399993896484375,-1.3143225868135318,-1.2755001068115206,-4.4036426291269635,1.8526424155039223,-2.839571367969242,0.28857115434620084,3.3400039672851562,21.87492549412266,-15.358343632064507,1.5640712611577228,12,1.2650032043457031,1.9600028991699219,-2.1399993896484375,-6.259998321533203,1.3400039672851562,4,-0.011442115345179915,-3.312546939262085,94.0,-1.1931145522564992,93.62999725341795,1.479154414686438,94.0999984741211,-0.011442115345179915
5390,2017-12-04,94.3000030517578,94.45999908447266,93.19000244140624,94.36000061035156,1724642.0,0.01791886520991115,8.769411350431472,0.040266875579255894,54.89131368368921,40.43222550750472,-0.7850855945477093,-0.3589076722040403,-2.6200841145865326,-8.280698008060298,22.79445345824284,1.8199996948242188,-1.215971443129746,0.5425033569335795,-2.1157567070887353,3.2007634209558944,-0.7866266750775708,1.8716333889447299,1.5978002929687705,75.00005886882323,32.65258885355796,1.3291300320111543,12,-0.39500045776365766,0.2999992370605611,-2.972503662109361,-7.1050033569335795,0.5699996948242472,0,-0.007953340145581467,1.34665816698481,92.63999938964844,-3.312546939262085,94.0,-1.1931145522564992,93.62999725341795,-0.007953340145581467
5391,2017-12-05,94.0999984741211,94.75,93.08000183105469,94.36000061035156,1750715.0,-0.002120939248824061,2.2115321131203465,4.333545269581883,56.24502678178536,43.04362335208887,-0.5609884002384717,-0.37502782980223515,-2.3020167950444943,-7.966014958731847,19.43567439393711,1.6699981689453125,-1.0446052203965053,0.467498779296875,-1.8399332543215507,2.7749308129153007,-0.6862172375123379,1.6212147961060879,1.7172488586425914,68.82707400753037,22.87179461949124,1.153716016809215,12,-0.19499588012695312,0.5000038146972656,-2.697500228881836,-6.904998779296875,0.01000213623046875,1,0.007970244550070449,8.769411350431472,94.3000030517578,1.34665816698481,92.63999938964844,-3.312546939262085,94.0,0.007970244550070449
5392,2017-12-06,93.88999938964844,94.33000183105469,92.5199966430664,93.01000213623048,1588991.0,-0.002231658744717313,1.0568215807566097,-3.3845770122362198,55.180533422921854,46.51014086023915,-0.18025681331357646,-0.4047286074366241,-1.9649343998383841,-7.640436308563636,16.94862829996663,1.8100051879882812,-0.9387965773237141,0.3964996337890625,-1.4240637118355437,2.2170629794136687,-0.5137820390232406,1.3067813066013656,1.8483030513916106,62.34561650964373,13.738729315895753,0.9102816728123051,12,0.035003662109375,0.7100028991699219,-2.332500457763672,-6.694999694824219,0.01000213623046875,2,0.011928882243719796,2.2115321131203465,94.0999984741211,8.769411350431472,94.3000030517578,1.34665816698481,92.63999938964844,0.011928882243719796
5393,2017-12-07,93.06999969482422,93.62999725341795,92.52999877929688,93.08999633789062,1749891.0,-0.008733621260568758,1.0000000000000258,-0.022723528952776,54.07691368689899,48.14644628715027,0.8305499561696621,0.2658718990468856,-1.0412010884348462,-6.709569615225405,15.016506682792457,1.3600006103515625,-0.8357604870026591,-0.320000076293951,-1.9741997125691313,1.3341995599812293,-1.147099894431534,0.507099741843632,2.5909367523266695,41.66660043922013,-10.156377362798622,0.8270998181375878,12,0.5600013732910156,1.5300025939941406,-0.5424995422363281,-4.9199981689453125,0.5100021362304688,3,0.017513669912568197,1.0568215807566097,93.88999938964844,2.2115321131203465,94.0999984741211,8.769411350431472,94.3000030517578,0.017513669912568197
5394,2017-12-08,94.08000183105469,94.66999816894531,93.5,93.5,2218670.0,0.01085206983498721,-3.0344637078740364,-29.0049599389546,55.64637263848813,50.28222342498045,-0.37923503543763104,-0.8133990712177024,-1.963253360942872,-7.587175932315063,13.528039282702558,1.5999984741210938,-0.5774360672098027,0.7075019836425724,-0.9073087342457598,2.3223127015309046,-0.09990337530159366,1.5149073425867385,1.505115942084828,69.9552842886028,15.844069466599962,0.8074053589441678,12,-0.5900001525878906,0.5200004577636719,-1.5525016784667969,-5.930000305175781,2.0699996948242188,4,-0.008503433632946034,1.0000000000000258,93.06999969482422,1.0568215807566097,93.88999938964844,2.2115321131203465,94.0999984741211,-0.008503433632946034
5395,2017-12-11,93.86000061035156,94.3499984741211,93.37000274658205,93.94000244140624,1438683.0,-0.002338448303797813,1.1777830524566502,-0.13793375601797028,51.144438764050705,51.53806246412758,-0.08859925490909859,-0.6221451330723937,-1.6505649866989245,-7.235352780899248,12.983527104004883,0.9799957275390483,-0.2030058201196283,0.4855007171630916,-1.1317409720397222,2.1027424063659055,-0.3231201274383153,1.2941215617644986,1.6508148622568086,60.089773547594696,10.007374029507453,0.808620844601408,12,-0.3699989318847656,0.7400016784667969,-0.9275016784667969,-5.305000305175781,3.80999755859375,0,0.0012785291476846705,-3.0344637078740364,94.08000183105469,1.0000000000000258,93.06999969482422,1.0568215807566097,93.88999938964844,0.0012785291476846705
5396,2017-12-12,94.20999908447266,94.22000122070312,93.38999938964844,93.88999938964844,1557310.0,0.0037289417413715054,3.8823067429597216,-3.999904634751807,56.3066700882569,52.962609359824285,-0.47087025510018066,-0.9275520976981113,-1.9018982861102671,-7.451433219113227,12.800507616473244,0.8300018310546875,-0.15087503865251506,0.7769992828369112,-0.8735961620647288,2.4275947277385512,-0.04829843961391589,1.6022970052877383,1.2280001336151827,78.60470892993382,25.5350561644051,0.8252977224508213,12,-0.7199974060058594,0.3900032043457031,-0.9299964904785156,-5.464996337890625,2.9500045776367188,1,0.007005664669602618,1.1777830524566502,93.86000061035156,-3.0344637078740364,94.08000183105469,1.0000000000000258,93.06999969482422,0.007005664669602618
5397,2017-12-13,94.1500015258789,94.66000366210938,93.5199966430664,94.1500015258789,1699305.0,-0.0006368491580172053,1.235298517510135,0.0,57.29864520708484,53.98591591211203,-0.3680582236904826,-0.7799537917761086,-1.7322269928004204,-7.261776133453566,13.768003598560641,1.1400070190429688,0.08977014954425044,0.6360015869140625,-0.9867751408775121,2.258778314705637,-0.17538677698172478,1.4473899508098498,1.2166377627788165,75.7010845151768,18.625762337286687,0.8113883638957892,12,-0.8400001525878906,-0.005001068115248586,-0.3800010681152344,-5.194999694824219,3.1199951171875,2,-0.00042486367370209166,3.8823067429597216,94.20999908447266,1.1777830524566502,93.86000061035156,-3.0344637078740364,94.08000183105469,-0.00042486367370209166
5398,2017-12-14,93.75,94.66999816894531,93.55999755859376,94.02999877929688,2187898.0,-0.004248555702561108,-2.3636195496371295,-100.0,42.99067123531858,53.753398389832725,-0.008100395390627568,-0.30252767346877363,-1.2494394389599108,-6.7077369109257745,14.593252679189813,1.1100006103515483,0.2309337294747138,0.1770000457763672,-1.3859667684387915,1.739966859991526,-0.6044833613312051,0.9584834528839394,1.5467065578162078,29.23066088395573,-23.81909016077615,0.7814834071075777,12,-0.11500167846679688,0.39500045776365766,0.4100017547607422,-4.7949981689453125,2.470001220703125,3,0.0016000162760416714,1.235298517510135,94.1500015258789,3.8823067429597216,94.20999908447266,1.1777830524566502,93.86000061035156,0.0016000162760416714
5399,2017-12-15,93.66999816894531,94.12000274658205,93.0199966430664,93.5500030517578,6116152.0,-0.0008533528645833233,1.1568656783400577,-0.42855585831067744,52.01004471238864,53.43325739302155,0.26079730775254006,-0.09674690152792209,-1.074268668378366,-6.471002078338827,15.554266428837296,1.1000061035156392,0.34416325847595886,0.013998413085943184,-1.3649620748241489,1.3929589009960353,-0.6754818308691029,0.7034786570409892,1.5581743126462158,39.393995440863,-15.08327541862542,0.6894802439550426,12,-0.034999847412109375,-0.029994964599609375,0.5875034332275391,-4.119998931884766,1.6800003051757812,4,-0.0009607808225671199,-2.3636195496371295,93.75,1.235298517510135,94.1500015258789,3.8823067429597216,94.20999908447266,-0.0009607808225671199
5400,2017-12-18,95.45999908447266,95.66000366210938,94.23999786376952,94.25,2095664.0,0.019109650373845932,-1.3089462160166923,10.083736012206334,57.55554613656592,53.57887065466383,-1.505693815278022,-1.747966485994283,-2.754075532174312,-8.107438782504843,16.95440131975739,1.9900054931640625,0.4112204446993388,1.658999252319333,0.16058117785027548,3.1574173267883907,0.9097902150848114,2.408208289553855,-3.589996337890611,92.42408917120143,36.40612594622244,0.7492090372345254,12,-1.3699989318847656,-1.8199958801269531,-1.0774974822998047,-5.8249969482421875,-0.1699981689453125,0,0.007228184035447782,1.1568656783400577,93.66999816894531,-2.3636195496371295,93.75,1.235298517510135,94.1500015258789,0.007228184035447782
5401,2017-12-19,94.27999877929688,95.37999725341795,94.27999877929688,95.0,1452493.0,-0.012361201723159465,-2.055546136565891,-0.5950427813893074,53.34706779465259,53.37515225152282,-0.33243435045334024,-0.5397192292495134,-1.4685509853561598,-6.789715272603587,18.072409796481846,1.1800003051757812,0.6096258521617699,0.44349899291992756,-1.065480686126051,1.9524786719659062,-0.31099084660306175,1.1979888324429169,-2.3341960144042844,47.72722675136043,-9.481639103395196,0.7544898395229864,12,-0.18499755859375,-0.6399955749511719,-0.0124969482421875,-4.599998474121094,0.8899993896484375,1,0.035956718641715346,-1.3089462160166923,95.45999908447266,1.1568656783400577,93.66999816894531,-2.3636195496371295,93.75,0.035956718641715346
5402,2017-12-20,93.12999725341795,94.69000244140624,92.44000244140624,94.5,2028451.0,-0.012197725294534556,1.571417360938584,1.9027783664646492,45.85318561369994,52.46140468783402,0.7805016943655261,0.6806191915489705,-0.19971176586867045,-5.498657276666265,18.005005821656827,2.25,0.5097557112786006,-0.7290023803711136,-2.177585961326386,0.7195812005841589,-1.45329417084875,-0.00471058989347739,-1.1099104705810277,21.42840218740809,-34.95533125969655,0.7242917904776363,12,0.920005798339858,0.5100059509277486,1.022502899169936,-3.3899955749511577,1.5699996948242472,2,0.04327291450170767,-2.055546136565891,94.27999877929688,-1.3089462160166923,95.45999908447266,1.1568656783400577,93.66999816894531,0.04327291450170767
5403,2017-12-21,93.69000244140624,94.25,92.6500015258789,93.08999633789062,1593495.0,0.006013155852076846,-1.162166341900962,-0.4379597814767433,55.41796250659395,52.43602578429023,0.3550276905106813,0.23339118910148215,-0.6341784198678084,-5.911161162498715,18.530645972655027,1.5999984741210938,0.41225518698354335,-0.2329971313476733,-1.5156279999063003,1.0496337372109537,-0.8743125656269797,0.40831830293163307,-1.5971173209838554,38.81986105977445,-21.023139951863158,0.6413154342793113,12,0.3600006103515767,1.4210854715202004e-14,0.11249923706056109,-3.745002746582017,0.629997253417983,3,0.03821105890032506,1.571417360938584,93.12999725341795,-2.055546136565891,94.27999877929688,-1.3089462160166923,95.45999908447266,0.03821105890032506
5404,2017-12-22,93.51000213623048,93.72000122070312,92.91000366210938,93.25,1178342.0,-0.0019212327941642293,1.3823446914023494,0.4333324856314871,45.18879698318857,51.77428780863888,0.49804541102734845,0.3037381926591678,-0.3149254476014818,-5.607319214488982,17.52187786797572,0.80999755859375,0.33685333559364494,-0.33349761962888635,-1.5008842907593447,0.833889051501572,-0.9171909551941155,0.2501957159363428,-1.3457746449743695,33.229791589662675,-23.67577958706253,0.5836933355652257,12,0.5400009155273295,0.18000030517576704,0.2924995422363139,-3.565002441406264,-0.9100036621093892,4,0.028980847209526983,-1.162166341900962,93.69000244140624,1.571417360938584,93.12999725341795,-2.055546136565891,94.27999877929688,0.028980847209526983
5405,2017-12-27,93.58999633789062,94.1999969482422,92.93000030517578,93.5199966430664,899321.0,0.0008554614461842025,-1.0320070312929384,0.2692273834325977,46.847948787832195,50.72331877525836,0.4198779934023662,0.25575880875302914,-0.25605719542099337,-5.555362462264412,16.57151769107597,1.2699966430664205,0.3416974452794932,-0.26550331115723225,-1.4163474689544415,0.885340846639977,-0.8409253900558298,0.3099187677413653,-1.3558533232174454,39.115507680011696,-15.609477901809328,0.5754220788986032,12,0.4600067138671875,0.100006103515625,0.21250534057617188,-2.9399948120117188,-3.1999969482421875,2,0.01880545149159185,1.3823446914023494,93.51000213623048,-1.162166341900962,93.69000244140624,1.571417360938584,93.12999725341795,0.01880545149159185
5406,2017-12-28,92.77999877929688,93.77999877929688,92.69000244140624,93.4499969482422,1067955.0,-0.008654745061313918,-1.5647248900457245,-9.571444141689577,43.61334695912961,49.20273008104111,1.123886800359827,1.0137714361886054,0.6772270390435722,-4.616624748332413,15.708458091066028,1.0899963378906392,0.22139601124831643,-1.0095008850097713,-2.2492719415021014,0.2302701714825588,-1.6293864132559293,-0.38961535676361336,-0.4773385516749755,15.110948350695075,-37.05348378905156,0.6198855282461647,12,1.2700042724609375,1.1250038146972656,0.9800014495849609,-2.1299972534179688,-2.839996337890625,3,0.02705326761429694,-1.0320070312929384,93.58999633789062,1.3823446914023494,93.51000213623048,-1.162166341900962,93.69000244140624,0.02705326761429694
5407,2017-12-29,91.73999786376952,92.98999786376952,91.6500015258789,92.91000366210938,1458660.0,-0.011209322367003782,1.0150408719346267,1.7462820833997428,42.536468662124896,49.152263128464035,1.9959758485990164,2.0078625268698005,1.8000232583831348,-3.4356990979076016,14.259556359382056,1.3399963378906108,0.16075269192501196,-1.9550018310547017,-3.4972022427107845,-0.4128014193986189,-2.72610203688275,-1.1839016252266532,3.920005798339858,3.4613996425914535,-47.96421118066903,0.7711002058280421,12,1.9150047302246236,2.075004577636733,2.032503128051772,-0.4649963378906108,-3.2599945068359233,4,0.037388275398362536,-1.5647248900457245,92.77999877929688,-1.0320070312929384,93.58999633789062,1.3823446914023494,93.51000213623048,0.037388275398362536
5408,2018-01-02,91.30999755859376,91.63999938964844,90.56999969482422,91.55999755859376,2418347.0,-0.004687162799091094,4.219464086342007,0.21367415473900167,33.373327349495796,47.08151675480927,2.2836091721263045,2.346297508025586,2.3166214221027133,-2.852431446436171,12.979791132513629,1.1699981689452983,-0.02503290471995001,-2.2505020141601477,-4.116018416100204,-0.38498561222009187,-3.1832602151301757,-1.3177438131901198,4.269806060790998,20.385631506270922,-27.51069394269027,0.932758200970027,1,1.8050041198730327,1.965003967285142,2.1850032806396342,0.3600044250488139,-2.0199966430664205,1,0.03712626744374914,1.0150408719346267,91.73999786376952,-1.5647248900457245,92.77999877929688,-1.0320070312929384,93.58999633789062,0.03712626744374914
5409,2018-01-03,91.58000183105469,92.2300033569336,91.31999969482422,91.41000366210938,2014077.0,0.0029570066770361336,-4.199930246752114,-0.67999267578125,36.396196594269306,44.730477916776316,1.8840942041232012,2.100503040902396,2.1252429699955258,-2.9671600060958667,12.814969462820471,0.9200057983398295,-0.2294458442079872,-1.9274978637695312,-3.956217467472257,0.1012217399331945,-2.9418576656209012,-0.9131380619181613,3.7994096313476575,27.823771361795302,-17.764702910396657,1.0143598018513662,1,1.3949966430664062,1.6949996948242188,1.8349990844726562,0.09000015258789062,-5.2400054931640625,2,0.029919172406484895,4.219464086342007,91.30999755859376,1.0150408719346267,91.73999786376952,-1.5647248900457245,92.77999877929688,0.029919172406484895
5410,2018-01-04,93.5500030517578,93.80999755859376,92.08999633789062,92.22000122070312,2424483.0,0.021511259896427326,-1.1635077684903685,7.823624450228801,46.70002235410883,43.991917312271454,-0.4306160396803165,0.07529307635751081,0.24064929505216526,-4.786098091337109,12.70582870140623,2.2299957275390767,-0.1735117282325973,0.08000335693357385,-1.9144737706536716,2.0744804845208193,-0.917235206860056,1.0772419207272037,1.6370319399414228,91.97547289326056,48.474611242092266,0.9972385637936255,1,-0.9200019836425639,-0.4350013732910014,0.09999847412110796,-1.6900024414062358,-8.72000122070311,3,-0.010155045928871842,-4.199930246752114,91.58000183105469,4.219464086342007,91.30999755859376,1.0150408719346267,91.73999786376952,-0.010155045928871842
5411,2018-01-05,94.8499984741211,94.8499984741211,93.37000274658205,93.41000366210938,2147921.0,0.013896262746715848,1.0555570272804622,1.082701375583688,53.113863906329556,44.79865934478586,-1.8341327329540036,-1.2286255582232002,-0.9283798724846122,-5.925618056115667,12.642182081636882,1.4799957275390483,-0.18264265864461038,1.342498779296875,-0.7285845110139206,3.4135820696076706,0.3069571341414701,2.37804042445228,0.15235510570312272,100.0,58.0700728165762,1.0355416451553985,1,-2.1399993896484375,-1.7349967956542969,-1.1999969482421875,-2.8949966430664062,-8.760002136230469,4,-0.047021604177353016,-1.1635077684903685,93.5500030517578,-4.199930246752114,91.58000183105469,4.219464086342007,91.30999755859376,-0.047021604177353016
5412,2018-01-08,95.01000213623048,95.18000030517578,94.37999725341795,94.63999938964844,1743044.0,0.001686912648217298,1.2535326291357682,0.25694727751493757,55.727278465077944,44.833027784617414,-1.8991263035527908,-1.3706954791715589,-0.9831615073071021,-5.936957126824538,13.029308002435425,0.8000030517578267,-0.3952800573553077,1.446502304077157,-0.7262025704220889,3.619207178576403,0.3601498668275269,2.532854741326787,-4.440002441406264,96.31240463258129,50.595979184379786,1.086352437249625,1,-2.135002136230483,-1.895000457763686,-1.3350009918213033,-2.770000457763686,-9.389999389648452,0,-0.0533627995035153,1.0555570272804622,94.8499984741211,-1.1635077684903685,93.5500030517578,-4.199930246752114,91.58000183105469,-0.0533627995035153
5413,2018-01-09,94.6999969482422,95.41000366210938,94.62999725341795,94.87000274658205,1552643.0,-0.0032628689718771087,-4.032215194545474,-0.4594717199001824,54.58592062176456,45.877152633348075,-1.598931626926941,-0.9826971462428702,-0.6199806554251808,-5.472992262497527,13.480888052065193,0.7800064086914205,-0.4965943590190136,1.0549972534179801,-1.1616056237924397,3.2716001306284,-0.05330418518722979,2.16329869202319,-4.037797241210953,82.64043948254509,34.632012863273545,1.1083014386052126,1,-1.7099952697754048,-1.5849952697754048,-0.867494583129897,-2.30499649047853,-8.39999389648439,1,-0.06568103264784808,1.2535326291357682,95.01000213623048,1.0555570272804622,94.8499984741211,-1.1635077684903685,93.5500030517578,-0.06568103264784808
5414,2018-01-10,93.27999877929688,94.54000091552734,92.9000015258789,94.37999725341795,2358809.0,-0.014994701316848214,1.3098488633860403,6.470358569312846,39.963173797616044,45.11217763443517,-0.24025597256191134,0.39452108735748936,0.7987811866081103,-3.9044512071157556,12.938429607564093,1.7999954223632955,-0.4546951812058353,-0.3250007629394531,-2.5374206366306424,1.8874191107517362,-1.4312106997850407,0.7812091739061344,-2.4278869140624977,35.84336795661366,-6.276335496916872,1.1062099368455922,1,-0.2899971008300781,-0.16499710083007812,0.8325023651123047,-0.8849983215332031,-6.839996337890625,2,-0.042774420197088325,-4.032215194545474,94.6999969482422,1.2535326291357682,95.01000213623048,1.0555570272804622,94.8499984741211,-0.042774420197088325
5415,2018-01-11,93.9800033569336,94.11000061035156,92.94000244140624,93.37999725341795,3049311.0,0.007504337337020717,1.7209240432214095,-0.5454608507480485,48.55493708697132,45.66124320419536,-0.9824335390230345,-0.3120301737792488,0.11241883994370028,-4.435005920969758,12.4655432654163,1.1699981689453267,-0.5583907235637469,0.36900367736816975,-1.8469761033908583,2.5849834581271978,-0.7389862130113443,1.4769935677476838,-2.9455758198242137,43.0279247760577,1.5507165918610042,1.1079898903795136,1,-0.9900016784667969,-0.8650016784667969,0.27249908447265625,-1.2050018310546875,-7.2400054931640625,3,-0.08129396410028233,1.3098488633860403,93.27999877929688,-4.032215194545474,94.6999969482422,1.2535326291357682,95.01000213623048,-0.08129396410028233
5416,2018-01-12,94.87000274658205,95.0999984741211,93.8000030517578,94.47000122070312,2057586.0,0.009470093188529205,2.02326984324131,0.6666624281572735,58.596856270496595,47.44573071623666,-1.726330497967595,-1.2121985532155861,-0.7533151748163647,-5.177081360552691,12.172522008776085,1.2999954223632955,-0.5145029058858199,1.2260028839111499,-1.0464730920123202,3.49847885983462,0.08976489594941484,2.362240871872885,-3.660552164472662,78.48603761197171,33.04875489732636,1.1362379879617348,1,-1.8800010681152486,-1.7550010681152486,-0.6175003051757955,-2.095001220703139,-8.620002746582045,4,-0.10582903578432834,1.7209240432214095,93.9800033569336,1.3098488633860403,93.27999877929688,-4.032215194545474,94.6999969482422,-0.10582903578432834
5417,2018-01-15,94.11000061035156,94.75,93.62000274658205,94.73999786376952,1517805.0,-0.00801098465508232,2.47690646384258,-1.5749871254457495,52.03487340536903,49.51923583355591,-0.6646882179306601,-0.47995434788985847,-0.054427267206648366,-4.27446799311808,11.559682105262425,1.25,-0.5107262790014175,0.46800079345703693,-1.8026697567255923,2.738671343639666,-0.6673344816342848,1.6033360685483586,-2.7325279050421756,48.2070938110769,1.8529117802890127,1.135335275091316,1,-0.7449989318847656,-0.9949989318847656,0.1425018310546875,-1.3349990844726562,-6.629997253417969,0,-0.08521946892410048,2.02326984324131,94.87000274658205,1.7209240432214095,93.9800033569336,1.3098488633860403,93.27999877929688,-0.08521946892410048
5418,2018-01-16,93.9000015258789,95.0,93.38999938964844,94.08999633789062,2003713.0,-0.0022314215610530486,-1.6611600471635655,0.30158038147139643,51.8840539114076,51.2401088687935,-0.054379482816528935,-0.2720916097525077,0.09140223408925863,-3.924984081100405,10.96010917618337,1.6100006103515625,-0.4100189731378947,0.2505016326904297,-2.022660476047861,2.52366374142872,-0.8860794216787156,1.387082687059575,-2.3612275822975164,45.45460850748029,-2.4539812277993605,1.1365810543691435,1,-0.15000152587890625,-0.7849998474121094,0.3625011444091797,-0.9249992370605469,-6.410003662109375,1,-0.08817889930507505,2.47690646384258,94.11000061035156,2.02326984324131,94.87000274658205,1.7209240432214095,93.9800033569336,-0.08817889930507505
5419,2018-01-17,93.58000183105469,94.7300033569336,93.1999969482422,93.43000030517578,2379163.0,-0.00340787741878823,-4.016346695016134,-0.7895032726980685,49.95281163412951,51.60152989990691,0.6472168096001099,0.043026054605149966,0.3093080662719956,-3.461473481676151,10.747990471236735,1.530006408691392,-0.21110787951269572,-0.06499824523925213,-2.3383457979930853,2.208349307514581,-1.2016720216161616,1.0716755311376573,-1.8863786987321731,29.629655793582575,-18.59016922815726,1.1366737763769161,1,0.5750007629394531,-0.4650001525878906,0.5349998474121094,-0.5750007629394531,-5.470001220703125,2,-0.07779438594626098,-1.6611600471635655,93.9000015258789,2.47690646384258,94.11000061035156,2.02326984324131,94.87000274658205,-0.07779438594626098
5420,2018-01-18,96.1500015258789,96.86000061035156,93.66999816894531,93.8499984741211,3849495.0,0.027463129349623028,-1.3984947741587601,15.333197701032502,63.6437206446244,52.77151398193966,-1.6932513016783162,-2.6062539066434027,-2.349533790598173,-5.862938623073816,10.027383095806222,3.279998779296875,0.20050002762339147,2.470501327514654,0.06412716496298287,4.876875490066325,1.2673142462388256,3.6736884087904826,-4.307723172364916,80.60113732062595,27.02862749626302,1.2031870812758354,1,-1.2700004577636719,-2.4350013732910156,-2.104999542236328,-3.145000457763672,-8.080001831054688,3,-0.10098802839705834,-4.016346695016134,93.58000183105469,-1.6611600471635655,93.9000015258789,2.47690646384258,94.11000061035156,-0.10098802839705834
5421,2018-01-19,97.66999816894531,98.8000030517578,96.68000030517578,96.9800033569336,5752102.0,0.01580859718090899,-2.286823630997772,0.2999973463010754,73.1098828237659,54.702914466238326,-3.096828472041807,-4.067817573195953,-3.914817203020931,-7.18644675485929,9.556870030442315,2.650001525878892,0.6397048004305503,3.82099800109863,0.8299800573965541,6.812015944800706,2.325489029247592,5.316506972949668,-5.5266564800210745,79.82136337131693,19.087667981888515,1.4955089718510381,1,-1.8199958801269531,-2.984996795654297,-3.6249961853027344,-4.664997100830078,-8.80999755859375,4,-0.11190744865449409,-1.3984947741587601,96.1500015258789,-4.016346695016134,93.58000183105469,-1.6611600471635655,93.9000015258789,-0.11190744865449409
5422,2018-01-22,97.16000366210938,98.06999969482422,96.4800033569336,97.7699966430664,2041674.0,-0.0052216086454078825,1.628095108986929,-0.8840544455378764,72.65687236280672,56.71079799302079,-2.514176272005926,-3.415541401511476,-3.459226005988029,-6.4938680130482425,10.470651280269648,1.589996337890625,0.8517266378478894,3.1095031738281307,-0.20325131620013792,6.422257663856399,1.4531259288140035,4.765880418842258,-4.484129064158452,70.71432853226969,4.675415766864447,1.656377245014134,1,-1.3100013732910156,-2.4750022888183594,-3.115001678466797,-4.155002593994141,-10.180000305175781,0,-0.11228904128133621,-2.286823630997772,97.66999816894531,-1.3984947741587601,96.1500015258789,-4.016346695016134,93.58000183105469,-0.11228904128133621
5423,2018-01-23,97.2699966430664,98.43000030517578,96.76000213623048,98.1500015258789,2154363.0,0.0011320808646688718,1.3194379688890576,1.4426475554388203,72.31371849731346,60.30530295965383,-2.482319445690976,-3.4188655450066108,-3.5741418671666167,-6.417027127891728,11.48487208704672,1.6699981689452983,0.8994565621680124,3.0404964447021428,-0.5642520231383656,6.645244912542651,1.2381222107818957,4.84287067862239,-4.104191768810935,72.67848676573982,1.7310275059580533,1.8023742339202518,1,-1.3999938964843892,-2.5849952697753906,-3.5424957275390625,-4.264995574951172,-10.859992980957031,1,-0.10064761616120255,1.628095108986929,97.16000366210938,-2.286823630997772,97.66999816894531,-1.3984947741587601,96.1500015258789,-0.10064761616120255
5424,2018-01-24,96.22000122070312,97.7699966430664,96.22000122070312,97.2699966430664,2430027.0,-0.01079464848977274,-1.9523851044504996,1.1931699958385351,61.28487404713074,61.71974039967155,-1.0855886792461291,-2.2719163262368056,-2.5184829682302308,-5.201491581523314,12.403678801049837,1.5499954223632812,0.8796597811764286,1.8550010681152287,-1.8385129286240982,5.548515064854556,0.008244069745558136,3.7017580664848992,-2.6034604922474642,49.70761451516968,-17.812424185119212,1.8467569983696643,1,-0.220001220703125,-1.5349998474121094,-2.3300018310546875,-3.2150001525878906,-11.25,2,-0.09072961178735894,1.3194379688890576,97.2699966430664,1.628095108986929,97.16000366210938,-2.286823630997772,97.66999816894531,-0.09072961178735894
5425,2018-01-25,95.3499984741211,96.61000061035156,94.91000366210938,96.04000091552734,2951628.0,-0.009041807685976622,-1.165612152666414,0.6571480472297911,52.19298363025525,61.00819899520029,-0.0009111531451964083,-1.331568214321365,-1.6331443328365651,-4.166133635594747,12.713277529042704,1.6999969482421875,0.8783445167320281,0.8969982147216768,-2.802629852336196,4.59662628177955,-0.9528158188072524,2.746812248250606,-1.3187807598012569,11.310922391982311,-49.948396790011536,1.8498140335289337,1,0.6500015258789062,-0.6649971008300781,-1.7124977111816406,-2.3449974060058594,-12.529998779296875,3,-0.07593076014295408,-1.9523851044504996,96.22000122070312,1.3194379688890576,97.2699966430664,1.628095108986929,97.16000366210938,-0.07593076014295408
5426,2018-01-26,95.29000091552734,95.5500030517578,94.87000274658205,95.31999969482422,1904554.0,-0.0006292350241624556,1.7754803350668404,0.04347633790358248,51.23893399013707,60.919761282396735,0.1396099071126855,-1.1319201724563044,-1.5330463303940292,-3.9463169207116664,13.22525808828659,0.6800003051757528,1.194659431674438,0.7115005493164119,-2.91881211878696,4.341813217419784,-1.103655784735281,2.526656883368105,-0.8772803742124751,11.79770946559877,-43.167585198265705,1.8151563340516867,1,0.7099990844726562,-0.6049995422363281,-1.4249992370605469,-2.2849998474121094,-11.129997253417969,4,-0.07576871813763031,-1.165612152666414,95.3499984741211,-1.9523851044504996,96.22000122070312,1.3194379688890576,97.2699966430664,-0.07576871813763031
5427,2018-01-29,95.16999816894531,95.41999816894531,94.33999633789062,95.08999633789062,1852352.0,-0.0012593424853507562,2.7241324879640105,-2.6668362156663274,52.11521980376421,60.94544638154747,0.47582367682741733,-0.7818613428682113,-1.3570693894511408,-3.6735538866786754,14.117640719143465,1.0800018310546875,1.3598996807241832,0.41999778747558025,-2.9612379229060792,3.8012334978572397,-1.2706200677152424,2.110615642666403,3.630004882812486,20.29342361752334,-29.88350324450757,1.6906178551908269,1,0.8300018310546875,-0.4849967956542969,-1.3024959564208984,-2.164997100830078,-11.689994812011719,0,-0.06630238184298665,1.7754803350668404,95.29000091552734,-1.165612152666414,95.3499984741211,-1.9523851044504996,96.22000122070312,-0.06630238184298665
5428,2018-01-30,94.6999969482422,95.27999877929688,94.0,94.0500030517578,2656528.0,-0.0049385439712709145,-2.413330078125,8.124737745565872,56.988187941638124,61.72715486015954,1.1971290197776625,-0.04729274721645993,-0.8366909093614936,-3.0636306322530373,14.254158159994034,1.279998779296875,1.3290828869215403,-0.21950340270994673,-3.1895242086750244,2.750517403255131,-1.7045138056924856,1.265507000272592,4.010805969238248,18.567574841998916,-32.04180385514003,1.4850104029825395,1,1.5350036621093608,-0.014995574951186086,-0.8549938201904439,-1.6949958801269673,-10.049995422363295,1,-0.08152052629450379,2.7241324879640105,95.16999816894531,1.7754803350668404,95.29000091552734,-1.165612152666414,95.3499984741211,-0.08152052629450379
5429,2018-01-31,94.31999969482422,95.31999969482422,93.91000366210938,94.88999938964844,2603476.0,-0.004012642720840565,-1.028783296466856,-0.8769308418235214,51.727626990120534,60.403144454103554,1.8921093381886323,0.5781451001433027,-0.39164017077432334,-2.5524840688426593,14.820611620022166,1.4099960327148438,1.4336676120296943,-0.7365005493164034,-3.280084150623793,1.8070830519909862,-2.008292349970091,0.5352912513372843,4.202371105957013,15.185055412072543,-34.880368541896885,1.2717918006536937,1,2.035003662109375,0.3650016784667969,-0.4499969482421875,-1.3149986267089844,-9.0,2,-0.08386340180563956,-2.413330078125,94.6999969482422,2.7241324879640105,95.16999816894531,1.7754803350668404,95.29000091552734,-0.08386340180563956
5430,2018-02-01,92.5999984741211,95.2699966430664,92.16999816894531,94.83000183105469,3374767.0,-0.01823580604610109,-1.0064689281578616,3.9122886857357018,39.36266209807966,56.653453262360635,3.4146753385182507,2.3434764061403257,1.3570385235481837,-0.7291643373778527,15.169093538316464,3.0999984741210938,1.5241761013764403,-2.409001541137698,-5.102126316739614,0.28412323446421794,-3.755563928938656,-1.06243915333674,5.6456302983398245,12.72188414171698,-32.35440663830029,1.346562387800959,2,2.700000762939453,2.085002899169922,1.2700042724609375,0.4050025939941406,-7.6100006103515625,3,-0.08239737990438867,-1.028783296466856,94.31999969482422,-2.413330078125,94.6999969482422,2.7241324879640105,95.16999816894531,-0.08239737990438867
5431,2018-02-02,90.38999938964844,92.37000274658205,90.19000244140624,92.3000030517578,3319599.0,-0.02386608121910805,1.1268263998987693,0.8565025950166038,34.653434806967184,52.43084908948958,5.010293723209401,4.42930429267733,3.5380655973981163,1.5653255465003468,15.303666715601077,2.409996032714858,1.617387594490836,-4.396000671386716,-7.7915606428228585,-1.0004406999505733,-6.093780657104787,-2.6982206856686446,7.3695789345312335,3.8240365511026586,-39.16850003780906,1.6977799857180735,2,3.920001983642578,4.1050033569335795,3.4800033569335938,2.615001678466797,-4.930000305175781,4,-0.08374819942405198,-1.0064689281578616,92.5999984741211,-1.028783296466856,94.31999969482422,-2.413330078125,94.6999969482422,-0.08374819942405198
5432,2018-02-05,89.94000244140625,90.6500015258789,89.05000305175781,89.76000213623047,2832460.0,-0.0049783930886243555,1.0,-0.09424081678303871,33.980557354200215,48.171608962477,4.837102753290665,4.722098891579606,3.981955921167014,2.09661736621824,15.442599446370433,1.5999984741210938,1.2857349930145574,-4.5924976348876925,-8.616503281861654,-0.5684919879137311,-6.604500458374673,-2.580494811400712,7.062618294496076,14.194575217717729,-27.309776834258855,2.012002823486979,2,3.4699974060058594,3.9850006103515625,4.037500381469727,3.43499755859375,-6.0500030517578125,0,-0.06426505028240803,1.1268263998987693,90.38999938964844,-1.0064689281578616,92.5999984741211,-1.028783296466856,94.31999969482422,-0.06426505028240803
5433,2018-02-06,88.4800033569336,89.5999984741211,84.18000030517578,86.0999984741211,6216382.0,-0.01623303363176809,1.3463220334504717,13.222226931717035,31.11108473785073,44.818965705890335,5.497207369896074,5.999833677112335,5.427461289354099,3.630725815277202,16.01109784457756,5.760002136230469,0.6007776330277039,-5.741497039794922,-10.588312536801922,-0.8946815427879216,-8.164904788298415,-3.318089291291429,7.568303256871388,38.59967044301171,-4.224712492705358,2.423407748503499,2,1.9149971008300781,3.009998321533203,5.254999160766602,4.9199981689453125,-5.180000305175781,1,-0.05650994360646333,1.0,89.94000244140625,1.1268263998987693,90.38999938964844,-1.0064689281578616,92.5999984741211,-0.05650994360646333
5434,2018-02-07,89.29000091552734,90.0,88.04000091552734,88.80999755859375,3750195.0,0.009154583271501204,1.0631552741158945,0.20168166897471407,20.7835807801235,41.329032055875686,4.023975578643814,5.139071774923991,4.52536358733542,2.8987033999560197,17.749223942212954,1.9599990844726562,-0.08128459931224086,-4.731999588012698,-10.04776471855044,0.5837655425250432,-7.389882153281576,-2.0741170227438204,5.096742815069547,46.07756805917495,7.699909640108913,2.6578825652688707,2,0.5750007629394531,2.200000762939453,3.905000686645508,4.259998321533203,-5.260002136230469,2,-0.05196549828729535,1.3463220334504717,88.4800033569336,1.0,89.94000244140625,1.1268263998987693,90.38999938964844,-0.05196549828729535
5435,2018-02-08,86.33999633789062,88.8499984741211,85.5999984741211,88.63999938964844,3732881.0,-0.033038465084433866,1.3897048098823055,-4.7916395136295,6.98551050389986,36.411985001849324,6.21508832026305,7.891985168514083,7.403506167095415,5.890201965715136,19.78837543775576,3.69000244140625,-0.8994473610178346,-7.300003814697263,-13.629806235536947,-0.9702013938575789,-10.464905025117105,-4.135102604277421,6.617803313147306,26.373570071170356,-6.482417958631309,3.164901210419839,2,3.460002899169922,5.150005340576172,6.785003662109375,7.320003509521484,-1.5999984741210938,3,-0.01181372117592705,1.0631552741158945,89.29000091552734,1.3463220334504717,88.4800033569336,1.0,89.94000244140625,-0.01181372117592705
5436,2018-02-09,84.83000183105469,86.93000030517578,84.08000183105469,86.4000015258789,4197137.0,-0.017488934107972254,1.1673014832370714,0.6826076572482469,6.492531045266006,31.342797362016196,6.800434072837106,9.076604006982308,8.798432328410257,7.435406856921588,21.460135296080026,2.8499984741210938,-1.560280447182393,-8.30799827575683,-15.72602009871028,-0.8899764528033813,-12.017009187233555,-4.598987364280106,6.898905911562537,11.415525644405168,-15.963774979495238,3.709010911476725,2,4.869998931884766,6.6100006103515625,8.042499542236328,8.829998016357422,-1.2300033569335938,4,0.0018860783833707373,1.3897048098823055,86.33999633789062,1.0631552741158945,89.29000091552734,1.3463220334504717,88.4800033569336,0.0018860783833707373
5437,2018-02-12,86.08999633789062,87.12999725341797,85.7699966430664,86.19999694824219,3113686.0,0.014853170807956673,-2.6266682942708335,0.0700640966454955,13.511711281903928,26.512077733156847,4.600816087756954,7.573248409825595,7.450790124561252,6.210004140087079,23.305952225039505,2.2999954223632812,-2.053969172778338,-6.647003555297857,-14.68496645000063,1.3909593394049153,-10.66598500264925,-2.628022107946464,4.415086458876587,33.952620414307184,11.795122981636467,4.018981447351386,2,3.610004425048828,5.350006103515625,6.822504043579102,7.570003509521484,-1.6599960327148438,0,-0.007317891511405383,1.1673014832370714,84.83000183105469,1.3897048098823055,86.33999633789062,1.0631552741158945,89.29000091552734,-0.007317891511405383
5438,2018-02-13,85.62000274658203,86.56999969482422,85.44000244140625,86.12000274658203,2226801.0,-0.0054593287408671864,-1.6278987242951686,4.545429324455542,14.04338201003209,22.324939402035902,4.075997070453383,7.790544977679815,7.813939427268281,6.702946738780369,25.126340567584617,1.1299972534179688,-2.6006370412237345,-6.702997207641602,-15.320765659867334,1.9147712445841307,-11.011881433754468,-2.3941129815287354,3.8570670956711837,26.013537024483664,7.037697288050733,4.3088842261128635,2,4.054996490478516,5.819999694824219,7.374998092651367,8.039997100830078,-0.8400039672851562,1,-0.02020559800791011,-2.6266682942708335,86.08999633789062,1.1673014832370714,84.83000183105469,1.3897048098823055,86.33999633789062,-0.02020559800791011
5439,2018-02-14,86.30000305175781,86.80999755859375,83.76000213623047,86.19999694824219,3113274.0,0.00794207291943727,4.446444141689374,-0.20001220703125,18.900316974246167,20.05134549938774,2.390063288557144,6.890458492269573,7.076637191041897,6.051519699177447,27.30886658447289,3.0499954223632812,-3.1983233075147837,-5.658996963500982,-14.659695194477763,3.3417012674757984,-10.159346078989373,-1.158647848012592,2.313535908703642,49.90182206260605,28.71895294655726,4.50034911548839,2,1.7649993896484375,4.979999542236328,6.752498626708984,7.674999237060547,-3.7900009155273438,2,-0.03476245531765243,-1.6278987242951686,85.62000274658203,-2.6266682942708335,86.08999633789062,1.1673014832370714,84.83000183105469,-0.03476245531765243
5440,2018-02-15,86.44000244140625,87.73999786376953,85.87000274658203,87.02999877929688,2321280.0,0.0016222408423840484,-1.1618494050821595,-5.899603295697284,19.75389827079013,18.395841439812514,1.4353160424232811,6.309187058471323,6.8262661667121876,5.936567258410577,28.226342512835938,1.8699951171875,-3.8844277195898513,-5.033497619628903,-14.129365247136391,4.0623700078785845,-9.581431433382647,-0.48556380587515946,-2.6800003051757812,67.33676336966565,43.10920525143983,4.547933813753745,2,0.7649993896484375,4.840000152587891,6.612499237060547,7.7949981689453125,-5.370002746582031,3,-0.027880652406772066,4.446444141689374,86.30000305175781,-1.6278987242951686,85.62000274658203,-2.6266682942708335,86.08999633789062,-0.027880652406772066
5441,2018-02-16,86.73999786376953,87.38999938964844,86.0999984741211,86.94000244140625,2867326.0,0.0034705624003958935,1.3454594635834622,0.3389929136709254,21.539450631139005,17.01349624836127,0.6292965620434501,5.426582217336602,6.423557190466795,5.659466032469538,28.365257107227528,1.2900009155273438,-4.537796954152682,-4.187002182006836,-13.025036572049999,4.651032208036327,-8.606019377028417,0.23201501301474536,-2.9799957275390625,74.8743448873417,48.07753575455703,4.419017195021585,2,0.14000320434570312,4.540004730224609,6.312503814697266,7.495002746582031,-5.909996032714844,4,-0.02305741352612345,-1.1618494050821595,86.44000244140625,4.446444141689374,86.30000305175781,-1.6278987242951686,85.62000274658203,-0.02305741352612345
5442,2018-02-19,86.25,87.30999755859375,85.97000122070312,87.29000091552734,1545847.0,-0.005649041685925615,1.481488022492706,5.199885561701316,21.5104069669934,15.946754273821565,0.6043792008285322,5.330625839464716,6.809799885306859,6.174211987542549,28.676297579560284,1.339996337890625,-4.974072615387229,-4.131499862670893,-12.692108950440755,4.429109225098969,-8.41180440655583,0.14880468121404533,-2.4103979492187477,62.56282755632915,33.29061857600969,4.280304543884933,2,0.6300010681152344,5.030002593994141,6.802501678466797,7.9850006103515625,-3.75,0,-0.030724655372509013,1.3454594635834622,86.73999786376953,-1.1618494050821595,86.44000244140625,4.446444141689374,86.30000305175781,-0.030724655372509013
5443,2018-02-20,87.4800033569336,87.68000030517578,86.22000122070312,86.58999633789062,2562926.0,0.014260908486186663,1.2635628655748952,-0.8557752264974507,28.18875577436033,16.769551495403434,-0.8743375031320682,3.509509258849704,5.514629984557089,4.968217098981256,28.768554971065697,1.4599990844726562,-5.166185044354322,-2.411996841430664,-10.415604296911624,5.591610614050296,-6.413800569171144,1.589806886309816,-3.562393389892577,93.46746769005455,59.835098304408504,4.001803727740481,2,-1.1750030517578125,3.799999237060547,5.759998321533203,6.754997253417969,-6.260002136230469,1,-0.03486514557290621,1.481488022492706,86.25,1.3454594635834622,86.73999786376953,-1.1618494050821595,86.44000244140625,-0.03486514557290621
5444,2018-02-21,87.48999786376953,87.66000366210938,86.5999984741211,87.0999984741211,1900503.0,0.00011424904495216381,1.904080096985912,0.4381981055248382,31.71076833679942,19.51680236572561,-1.3036014607517075,2.9639119473868334,5.405681108804785,4.967843169212159,29.296216597795134,1.0600051879882812,-5.3364196283915675,-1.9655021667480526,-9.45148343390214,5.520479100406035,-5.708492800325104,1.7774884668289985,-3.495940138793941,86.63098113453881,48.27352171327355,3.7429906335770466,2,-1.7399978637695312,3.7900047302246094,5.942502975463867,6.745002746582031,-5.019996643066406,2,-0.030974958859781743,1.2635628655748952,87.4800033569336,1.481488022492706,86.25,1.3454594635834622,86.73999786376953,-0.030974958859781743
5445,2018-02-22,88.11000061035156,88.62000274658203,86.27999877929688,86.76000213623047,2502378.0,0.007086555740319467,-1.025972910756101,3.4615399663523614,40.79158521644601,23.32780838474561,-1.8395763094027728,1.8695487913328606,4.698980636660366,4.363878341466631,30.57599394618749,2.3400039672851562,-5.328870238317791,-0.9834995269775391,-7.951606981471315,5.984607927516237,-4.467553254224427,2.500554200269349,-4.041024082600089,80.75464745020024,36.458005908737604,3.4840537272468857,2,-1.9199981689453125,3.170001983642578,5.525001525878906,6.125,-6.220001220703125,3,-0.0635568997313476,1.904080096985912,87.48999786376953,1.2635628655748952,87.4800033569336,1.481488022492706,86.25,-0.0635568997313476
5446,2018-02-23,88.06999969482422,88.5,87.77999877929688,88.45999908447266,2014611.0,-0.00045398836965437894,2.0638270242192065,-0.2888887633020057,42.18877973445579,26.514149323918037,-1.4434427171679403,1.413375991244635,4.638748270008122,4.419847392577722,31.952937352544026,0.720001220703125,-5.285154273919758,-0.6625003814697266,-6.998338090262479,5.673337327323026,-3.8304192358661027,2.5054184729266495,-3.818982118319525,79.24517980889098,29.85443378889144,3.167918854396379,2,-1.8799972534179688,3.210002899169922,6.227500915527344,6.165000915527344,-6.05999755859375,4,-0.07948223031970081,-1.025972910756101,88.11000061035156,1.904080096985912,87.48999786376953,1.2635628655748952,87.4800033569336,-0.07948223031970081
5447,2018-02-26,88.86000061035156,89.2699966430664,88.4800033569336,88.69999694824219,2199082.0,0.008970147817245477,-1.6333511355255461,-0.41026644234907467,51.681406727787454,30.696152070335298,-2.0106371966731587,0.13323880775180896,3.7575615553752044,3.6553607344292516,33.58931972001646,1.1999969482421875,-4.717091381843929,0.443000411987299,-5.1250013788204285,6.0110022027950265,-2.3410004834165647,3.2270013073911628,-4.434223627043778,86.55748694871288,34.322809392487926,2.784000895403866,2,-2.345001220703125,2.2350006103515625,6.407501220703125,5.825000762939453,-4.459999084472656,0,-0.09036685487442409,2.0638270242192065,88.06999969482422,-1.025972910756101,88.11000061035156,1.904080096985912,87.48999786376953,-0.09036685487442409
5448,2018-02-27,86.9800033569336,88.5,86.48999786376953,88.19999694824219,3331896.0,-0.021156844930281915,1.2087939266655767,-7.624785428189967,40.66288876361668,33.114215602487576,0.09226666639480641,1.4811588354242815,5.535542441335451,5.53806411155314,35.785216532962096,2.3700027465820312,-3.983271799984138,-1.05099716186524,-5.794337211758815,3.6923428880283353,-3.422667186812035,1.3206728630815547,-2.2635731940402906,23.411541062247228,-28.3791426139809,2.371670024946789,2,0.589996337890625,4.114997863769531,8.287498474121094,7.704998016357422,-2.9900054931640625,1,-0.051506129961266245,-1.6333511355255461,88.86000061035156,2.0638270242192065,88.06999969482422,-1.025972910756101,88.11000061035156,-0.051506129961266245
5449,2018-02-28,86.41000366210938,87.16999816894531,86.18000030517578,86.3499984741211,2493950.0,-0.006553226866239048,-3.9499704362089685,-0.049184838687487104,50.35038788580471,36.51382555971142,0.7593663578465168,1.5053576356748977,5.99737805866306,6.113231066052776,38.196967215670654,0.9899978637695312,-3.3934210312179687,-1.225497055053708,-4.976125739164615,2.5251316290571992,-3.100811397109169,0.6498172870017527,-1.4203595104056888,7.4434831560546355,-45.59754512871317,1.875314342055456,2,1.2099952697753906,4.3549957275390625,8.867498397827148,8.27499771118164,-2.8800048828125,2,-0.06006251847530075,1.2087939266655767,86.9800033569336,-1.6333511355255461,88.86000061035156,2.0638270242192065,88.06999969482422,-0.06006251847530075
5450,2018-03-01,84.97000122070312,86.5199966430664,84.3499984741211,86.4000015258789,3934490.0,-0.016664765425044026,1.5988149244594292,-23.831277813095994,50.705643300580206,39.754513634093776,2.2003062076410487,2.4711270343191813,7.252547451144409,7.546247600643881,41.103522476734234,2.1699981689453125,-2.8111172786486236,-2.2839996337890653,-5.408338062498842,0.8403387949207115,-3.8461688481439467,-0.721830419434184,4.299995422363281,12.60168653101226,-43.81667437824966,1.5621692143548882,3,1.839996337890625,5.215000152587891,10.372499465942383,9.71500015258789,-0.9300003051757812,3,-0.029422148571075613,-3.9499704362089685,86.41000366210938,1.2087939266655767,86.9800033569336,-1.6333511355255461,88.86000061035156,-0.029422148571075613
5451,2018-03-02,82.81999969482422,84.1500015258789,82.5,83.9000015258789,3686532.0,-0.025303065728979335,1.0886071059518865,0.7552458745258306,34.87511707002747,41.23948142331978,4.174805098916281,4.242436823835959,9.22696262218848,9.680043230028204,43.29828543488227,2.470001220703125,-2.4081277933215404,-4.055501174926761,-7.406155946247722,-0.7048464036057993,-5.730828560587241,-2.38017378926628,6.351596984863278,4.72673343423222,-52.28067436240111,1.6753273856604776,3,3.0649986267089844,6.2050018310546875,12.522500991821289,11.865001678466797,0.160003662109375,4,-0.011229175423842719,1.5988149244594292,84.97000122070312,-3.9499704362089685,86.41000366210938,1.2087939266655767,86.9800033569336,-0.011229175423842719
5452,2018-03-05,84.16000366210938,84.26000213623047,82.0,82.18000030517578,3142585.0,0.016179714709283033,1.0733961650048822,-1.8333333333333333,43.75000408250982,42.96850901311417,2.801796652523876,2.5794575335486343,7.760396711429195,8.343595965623848,45.150295123270986,2.2600021362304688,-1.9835792283336247,-2.426497268676755,-5.659226311039092,0.8062317736855817,-4.042861789857923,-0.8101327474955866,4.744729150390626,33.23082557091347,-26.55295986613276,1.616364521181171,3,1.4749946594238281,4.549995422363281,11.182497024536133,10.52499771118164,-0.2100067138671875,0,-0.02554659496583267,1.0886071059518865,82.81999969482422,1.5988149244594292,84.97000122070312,-3.9499704362089685,86.41000366210938,-0.02554659496583267
5453,2018-03-06,83.4800033569336,85.44000244140625,83.4800033569336,85.19000244140625,2408844.0,-0.008079851183299458,-1.2923978173673667,-0.8636344370248494,37.928083813599784,43.65932184386977,3.190212178440248,3.020528161399085,8.285270574001174,9.022117217891378,45.25458230825694,1.9599990844726562,-1.613602937431196,-2.856497573852536,-6.24238241598465,0.5293872682795779,-4.5494399949186,-1.163555152786472,5.010445486816408,28.626767526215907,-31.068319257412732,1.6929424210660589,3,2.1549949645996094,5.179996490478516,11.862497329711914,11.204998016357422,0.6399993896484375,1,0.011020581360205561,1.0733961650048822,84.16000366210938,1.0886071059518865,82.81999969482422,1.5988149244594292,84.97000122070312,0.011020581360205561
5454,2018-03-07,84.6500015258789,85.0199966430664,82.75,83.0999984741211,2585546.0,0.014015310516253487,-1.0177747938368056,-0.9064350184934837,42.95829644191666,43.90006753558873,1.760087076270807,1.5653455419576972,6.976345907832254,7.8639749303056306,45.68067099387138,2.2699966430664062,-1.1659985671792583,-1.4544994354248075,-4.616765949241909,1.707767078392294,-3.0356326923333654,0.12663382148375035,3.451020387246089,58.62839588485007,-0.09593640707510787,1.5811332569085543,3,0.9849967956542969,4.009998321533203,10.809999465942383,10.03499984741211,-0.45999908447265625,2,-0.007796853516979563,-1.2923978173673667,83.4800033569336,1.0733961650048822,84.16000366210938,1.0886071059518865,82.81999969482422,-0.007796853516979563
5455,2018-03-08,85.31999969482422,85.5,83.7300033569336,84.44000244140625,2541612.0,0.007914922113031242,1.8548382134880543,0.5677390456876779,44.57187320274705,44.164855698732204,0.7294132652630907,0.859058071139458,6.1697634687417064,7.2077733271573265,45.4237824676376,1.7699966430664062,-0.8852272497160669,-0.7335014343261719,-3.9126317243024857,2.445628855650142,-2.323066579314329,0.8560637106619851,2.4149609035132755,94.85713413783482,36.59867228252902,1.5895651449881574,3,0.3149986267089844,3.3149986267089844,10.200002670288086,9.365001678466797,0.0,3,-0.020979851405647953,-1.0177747938368056,84.6500015258789,-1.2923978173673667,83.4800033569336,1.0733961650048822,84.16000366210938,-0.020979851405647953
5456,2018-03-09,84.98999786376953,85.30000305175781,83.9800033569336,84.80000305175781,2846611.0,-0.0038678133173353224,2.2592376305701287,0.2159038693288713,45.123832930507,43.436236387923266,0.6443292683016182,1.2666002420121458,6.382642945154728,7.545322062770055,44.83504247925984,1.339996337890625,-0.7217044322156028,-1.0715030670166072,-4.238452067971181,2.0954459339379667,-2.6549775674939013,0.5119714334606869,2.4008650986677083,85.42851039341518,26.56966354117783,1.5834745004772879,3,0.26000213623046875,2.1950035095214844,10.00250244140625,9.695003509521484,1.0200042724609375,4,-0.011177749995534003,1.8548382134880543,85.31999969482422,-1.0177747938368056,84.6500015258789,-1.2923978173673667,83.4800033569336,-0.011177749995534003
5457,2018-03-12,85.45999908447266,85.81999969482422,85.05000305175781,85.79000091552734,1651316.0,0.005530076862179545,2.948706913416018,-1.7368991687748465,41.69406388110195,43.55081140097718,-0.4008333178967831,0.7873490218080832,5.832093483281767,7.070348950305274,44.21139031469586,0.8300018310546875,-0.7798113789103951,-0.5700019836425838,-3.748269834813982,2.6082658675288144,-2.159135909228283,1.0191319419431153,1.6074121002183546,88.27359458834815,32.396571970132285,1.589133925585696,3,-0.875,0.8650016784667969,8.942502975463867,9.03500366210936,0.6100006103515625,0,-0.029019374609256854,2.2592376305701287,84.98999786376953,1.8548382134880543,85.31999969482422,-1.0177747938368056,84.6500015258789,-0.029019374609256854
5458,2018-03-13,83.88999938964844,85.88999938964844,83.33999633789062,85.22000122070312,2869515.0,-0.01837116442363118,-1.0987610908428727,4.030286216303694,36.8804804958436,42.05415502431483,0.7652261371661666,2.341126600955036,7.315502988979901,8.629709476496743,43.66251798911991,2.5500030517578125,-0.9203560134340023,-2.053501510620123,-5.3699183790563865,1.2629153578161407,-3.7117099448382476,-0.3952930764019982,2.873367123961117,36.30572010321552,-15.033362141959955,1.6582084342181302,3,0.3699989318847656,2.1100006103515625,9.777502059936523,10.035003662109375,2.8000030517578125,1,0.0007151932176692188,2.948706913416018,85.45999908447266,2.2592376305701287,84.98999786376953,1.8548382134880543,85.31999969482422,0.0007151932176692188
5459,2018-03-14,83.30000305175781,84.05999755859375,83.02999877929688,83.76000213623047,2767451.0,-0.007032975827669707,-1.0599818421795488,0.3458634971260741,32.43244448209295,40.02379960003847,0.9696441512081861,2.8404795671868612,7.801563650196641,9.199141072857785,42.770665623978054,1.029998779296875,-1.3094893473756883,-2.493497848510742,-6.0075129791133435,1.020517282091859,-4.25050541381205,-0.7364902832094344,3.177561471035162,9.440706812567692,-36.60043094531614,1.7570075653013026,3,0.6449966430664062,2.6999969482421875,7.642498016357422,8.189998626708984,3.75,2,0.009843933550815365,-1.0987610908428727,83.88999938964844,2.948706913416018,85.45999908447266,2.2592376305701287,84.98999786376953,0.009843933550815365
5460,2018-03-15,84.02999877929688,84.30000305175781,83.16999816894531,83.63999938964844,2853654.0,0.008763453791057918,1.430097294459302,-0.8478264475146369,35.95270623376831,40.14353172934301,0.10313211144280388,2.0244706371734935,6.910463187698497,8.443834735489673,42.362703981729965,1.1300048828125,-1.4071603666768908,-1.6430019378662166,-5.22823497621151,1.942231100479077,-3.4356184570388706,0.14961458130643734,2.1789118721285234,34.965027503161124,-6.591980859528633,1.7926165191726482,3,-0.08499908447265625,1.6049995422363281,6.647502899169922,7.460002899169922,2.3700027465820312,3,0.0019041254841574151,-1.0599818421795488,83.30000305175781,-1.0987610908428727,83.88999938964844,2.948706913416018,85.45999908447266,0.0019041254841574151
5461,2018-03-16,84.73999786376953,84.80000305175781,83.77999877929688,84.80000305175781,7132536.0,0.00844935255012258,32.997202797202796,-0.15385969717125084,35.59439137952836,39.23735254012285,-0.3418198240013055,1.2194772971181465,6.002378839166568,7.726607445534867,41.80476760022061,1.0200042724609375,-1.6135559101151387,-0.8330028533935518,-4.404469222591331,2.738463515804227,-2.6187360379924485,0.9527303312053448,1.2163781485703424,59.79016501896678,22.937080355656853,1.7857331845988897,3,-0.4199981689453125,0.8950004577636719,5.905002593994141,6.750003814697266,-0.31999969482421875,4,0.006844487204107796,1.430097294459302,84.02999877929688,-1.0599818421795488,83.30000305175781,-1.0987610908428727,83.88999938964844,0.006844487204107796
5462,2018-03-19,83.5999984741211,84.43000030517578,83.26000213623047,84.30999755859375,2445243.0,-0.013452907934705549,1.4631421710742938,11.832294977749523,37.53685290794763,39.19388243949483,0.7938732518653637,2.2669959526890864,6.921803797773876,8.837667047913214,41.24561893121814,1.4799957275390625,-1.7607891235010555,-1.8405021667480526,-5.501715699896067,1.8207113663999621,-3.67110893332206,-0.009895400174045221,2.118994977478394,19.93005500632226,-17.853985436356165,1.8306067665740076,3,0.720001220703125,2.0349998474121094,6.970003128051758,7.840003967285156,1.0,0,0.028827795527477384,32.997202797202796,84.73999786376953,1.430097294459302,84.02999877929688,-1.0599818421795488,83.30000305175781,0.028827795527477384
5463,2018-03-20,84.43000030517578,84.4800033569336,83.4800033569336,83.69000244140625,1825617.0,0.009928251748851702,1.3809411358661592,-1.0422518563093024,42.83645658228512,39.180344677313556,0.12605613906836766,1.2614551704686505,5.886318385317878,7.958189628687549,40.89868506807911,1.0,-1.512069609577594,-0.8580001831054744,-4.41409843559687,2.698098069385921,-2.636049309351179,0.9200489431402303,1.0658535393277333,79.09594048224554,35.92601033573469,1.7780491262457,3,0.029998779296875,1.2049980163574219,6.14000129699707,7.010002136230469,1.6399993896484375,1,0.019424367922783237,1.4631421710742938,83.5999984741211,32.997202797202796,84.73999786376953,1.430097294459302,84.02999877929688,0.019424367922783237
5464,2018-03-21,84.77999877929688,85.13999938964844,83.98999786376953,84.68000030517578,1970661.0,0.004145427843847083,1.8048828143172155,0.13513346323961523,49.253721503632505,39.700550044078604,-0.22748553564883878,0.7357424674140418,5.376444505259499,7.5409282691695125,40.35517257121792,1.1500015258789062,-1.454738814508147,-0.37250175476074787,-3.778681394437328,3.033677884915832,-2.075591574599045,1.3305880650775492,0.5061038345364324,81.72586866605734,33.25628368484997,1.7030898198382909,3,-0.31999969482421875,0.8549995422363281,5.777502059936523,6.660003662109375,1.5400009155273438,2,0.022528941844898842,1.3809411358661592,84.43000030517578,1.4631421710742938,83.5999984741211,32.997202797202796,84.73999786376953,0.022528941844898842
5465,2018-03-22,82.51000213623047,84.44000244140625,81.69999694824219,83.95999908447266,3760357.0,-0.02677514361583988,1.27386002456598,-14.500190737773709,48.79378295930472,40.10832226950057,1.7902600118858345,2.7032893049901077,7.434325206188603,9.733132327615309,40.73310701133907,3.0800018310546875,-1.3106695254838883,-2.3624984741210966,-5.664101774912368,0.9391048266701745,-4.013300124516732,-0.7116968237254611,2.6299972534179688,23.546645730203508,-29.198005056639616,1.6508016503956378,3,1.2849960327148438,2.974994659423828,7.162500381469727,8.770000457763672,4.769996643066406,3,0.055023643170332814,1.8048828143172155,84.77999877929688,1.3809411358661592,84.43000030517578,1.4631421710742938,83.5999984741211,0.055023643170332814
5466,2018-03-23,81.06999969482422,82.1500015258789,80.55999755859375,81.91000366210938,3819396.0,-0.017452459145846255,1.4090974770973614,0.5793143001462742,38.06947291150307,39.70558993954514,2.9231331404072876,3.786095620044165,8.61241364994848,11.086178874769828,41.245575183246196,1.9500045776367188,-1.3544801103427915,-3.452500915527338,-6.810532560386562,-0.09446927066811384,-5.131516737956943,-1.773485093097733,4.069999694824219,11.135413369758957,-42.2568046702277,1.6790158224296112,3,2.154998779296875,3.8449974060058594,8.172502517700195,10.210002899169922,4.720001220703125,4,0.06574567473934478,1.27386002456598,82.51000213623047,1.8048828143172155,84.77999877929688,1.3809411358661592,84.43000030517578,0.06574567473934478
5467,2018-03-26,80.83000183105469,82.22000122070312,80.16000366210938,81.4800033569336,2905603.0,-0.002960378249327378,-1.070351527605786,0.7738076856704299,39.408456012621755,39.98647610807605,2.723727315338934,3.57705850426278,8.606809509574148,11.198780999304148,42.36643543572025,2.05999755859375,-1.493757477624854,-3.290998840332037,-6.3743799466653,-0.2076177339987737,-4.8326893934986686,-1.7493082871654053,3.8519973754882812,13.453790035205548,-41.29186859934814,1.5416905531666338,3,1.8199996948242188,3.884998321533203,8.25,10.450000762939453,6.049995422363281,0,0.04441415633509682,1.4090974770973614,81.06999969482422,1.27386002456598,82.51000213623047,1.8048828143172155,84.77999877929688,0.04441415633509682
5468,2018-03-27,82.5,82.87999725341797,81.75,82.1500015258789,2918069.0,0.020660622678641438,1.0360439620864808,-0.5384579269223094,41.737111089608824,41.02032795335558,0.9340476167532046,1.638212919981214,6.712321013745338,9.410124113493879,42.70243168294133,2.0499954223632812,-1.59645997309741,-1.397000503540042,-4.248024725390863,1.4540237183107791,-2.8225126144654524,0.02851160738536862,1.6393597412109386,46.987918582953654,-6.966424156084116,1.425512110925409,3,0.15000152587890625,2.2150001525878906,6.5800018310546875,8.78000259399414,3.1500015258789062,1,0.0254545269590436,-1.070351527605786,80.83000183105469,1.4090974770973614,81.06999969482422,1.27386002456598,82.51000213623047,0.0254545269590436
5469,2018-03-28,81.22000122070312,81.91999816894531,80.41000366210938,81.79000091552734,3289246.0,-0.015515136718750044,2.6385663991763875,-1.6285776566757493,34.9485967670831,40.908760234835015,2.1098423419378634,2.6450676103681587,7.758643389190723,10.54652983882248,43.09736803861036,2.089996337890625,-1.738066428526281,-2.417499160766596,-5.250163698013736,0.4151653764805445,-3.833831429390159,-1.0011668921430328,2.4418357910156203,24.766305161607736,-23.02211145854589,1.416332268623568,3,1.4300003051757812,3.4949989318847656,7.572500228881836,10.060001373291016,4.6699981689453125,2,0.05971433638546686,1.0360439620864808,82.5,-1.070351527605786,80.83000183105469,1.4090974770973614,81.06999969482422,0.05971433638546686
5470,2018-03-29,82.47000122070312,82.86000061035156,81.51000213623047,81.68000030517578,3297454.0,0.01539029772485856,-1.3893836379472153,-1.3859672605105005,41.33425333917519,41.54652267479577,0.6875933379807577,1.2629213829792434,6.20182274592311,9.151562520632353,42.75454753777248,1.6399993896484375,-1.6476253238873397,-1.0424991607665959,-3.848092844503853,1.7630945229706612,-2.4452960026352315,0.36029768110203975,0.7716157890624942,84.92658092927367,40.168562734025855,1.4027968418686307,3,0.18000030517578125,2.2449989318847656,6.045000076293945,8.810001373291016,3.6699981689453125,3,0.04668362334344911,2.6385663991763875,81.22000122070312,1.0360439620864808,82.5,-1.070351527605786,80.83000183105469,0.04668362334344911
5471,2018-04-03,81.88999938964844,82.38999938964844,81.05000305175781,81.81999969482422,2537547.0,-0.0070328825326739786,1.5046667664905489,0.08860710595188659,37.81568927868564,41.57750449376666,0.9172688905272679,1.8653131309738171,6.412936752901288,9.59548437194482,41.99425723604554,1.4199981689453125,-1.4512805420147572,-1.5760009765624972,-4.4596626784032765,1.3076607252782821,-3.0178318274828797,-0.1341701256421146,0.9818240183984273,63.60293395789799,23.343497252912307,1.4418308509203883,4,0.7600021362304688,2.825000762939453,6.845003128051758,9.390003204345703,5.489997863769531,1,0.0658199954795673,-1.3893836379472153,82.47000122070312,2.6385663991763875,81.22000122070312,1.0360439620864808,82.5,0.0658199954795673
5472,2018-04-04,82.01000213623047,82.08000183105469,80.36000061035156,81.87000274658203,3088886.0,0.0014654139391434562,11.285776566757493,2.0,42.87879252018179,41.582208486866286,0.6124077399657324,1.661146823086483,5.9342761194930915,9.337600249368876,41.154956818307895,1.720001220703125,-1.354995802761394,-1.3484981536865206,-4.2830764984926475,1.5860801911196063,-2.815787326089577,0.11879101871653575,0.8499984741210938,65.47633824905162,23.69575817507875,1.4672891724030623,4,0.6399993896484375,2.704998016357422,6.725000381469727,9.270000457763672,4.8600006103515625,2,0.046091923921886435,1.5046667664905489,81.88999938964844,-1.3893836379472153,82.47000122070312,2.6385663991763875,81.22000122070312,0.046091923921886435
5473,2018-04-05,84.4000015258789,84.5999984741211,83.43000030517578,83.68000030517578,3410957.0,0.02914277926341602,1.089291553133515,5.142888283378746,53.66666344536511,42.07253536928102,-1.991748068465597,-0.6918670483746894,3.202450151020372,6.846647132675855,40.49984378187014,2.589996337890625,-1.254724520939277,0.9955013275146456,-1.9757098305025096,3.966712485531801,-0.490104251493932,2.481106906523223,-4.239997863769531,95.28308846683281,47.37058424736135,1.4856055790085796,4,-2.020000457763672,-0.06999969482421875,4.404998779296875,6.880001068115234,2.3600006103515625,3,0.02938383510311482,11.285776566757493,82.01000213623047,1.5046667664905489,81.88999938964844,-1.3893836379472153,82.47000122070312,0.02938383510311482
5474,2018-04-06,83.98999786376953,84.27999877929688,83.44999694824219,83.91000366210938,2421543.0,-0.004857863207308855,1.51517218259794,0.11110286949518926,49.8637571025348,42.191421385195476,-1.906030253637752,-0.3518858153520483,3.2926649019439367,7.163624675245728,39.61879105606347,0.9500045776367188,-1.1262455419876858,0.6184978485107422,-2.308804071037315,3.5457997680587994,-0.8451531112632864,2.082148808284771,-3.741194305419924,85.61318590360688,34.573191221917355,1.4636509597740255,4,-1.6099967956542969,-0.3249969482421875,5.342502593994141,7.290004730224609,3.6399993896484375,4,0.01976430175414312,1.089291553133515,84.4000015258789,11.285776566757493,82.01000213623047,1.5046667664905489,81.88999938964844,0.01976430175414312
5475,2018-04-09,83.52999877929688,84.8499984741211,83.01000213623047,84.55000305175781,2028826.0,-0.005476831720114705,1.2716072639590084,-12.75097758702909,45.807349068320356,43.051185402619616,-1.437273603244691,-0.034641020297726755,3.4489835709802463,7.536718318870712,38.89289066422079,1.839996337890625,-1.1624714516398882,0.24799880981444744,-2.5343316863497876,3.0303293059786824,-1.14316643826767,1.639164057896565,-3.1941713226318313,70.60132911252597,19.814391259073744,1.3911652480821155,4,-1.0249977111816406,-0.18999862670898438,5.662500381469727,7.750003814697266,5.0500030517578125,0,0.028253329879570188,1.51517218259794,83.98999786376953,1.089291553133515,84.4000015258789,11.285776566757493,82.01000213623047,0.028253329879570188
5476,2018-04-10,84.04000091552734,84.4800033569336,83.55000305175781,83.9000015258789,1884678.0,0.006105616469335828,-1.2142960944595822,-0.137253728663964,51.594211391678655,44.40515822251482,-1.655801538013435,-0.652940313664601,2.6369002529424677,6.954348454647189,38.12776171320505,0.9500045776367188,-1.3391662316681163,0.8055007934570284,-1.8849759054194948,3.4959774923335516,-0.5397375559812332,2.15073914289529,-3.5236066181640524,81.95995670443983,26.143342119081375,1.3452383494382607,4,-1.4350013732910156,-1.0149993896484375,4.457498550415039,7.240001678466797,4.8600006103515625,1,0.024988082475533302,1.2716072639590084,83.52999877929688,1.51517218259794,83.98999786376953,1.089291553133515,84.4000015258789,0.024988082475533302
5477,2018-04-11,82.9800033569336,83.94999694824219,82.52999877929688,83.68000030517578,2224445.0,-0.012613012220920927,1.2903376648946643,-5.0,44.8325122081199,44.74909168012716,-0.2891622964530427,0.22317836369293786,3.380139744983495,7.943223039645986,37.83584786688383,1.5100021362304688,-1.3744114025287644,-0.13049697875976562,-2.6093788213640607,2.3483848638445295,-1.3699379000619132,1.108943942542382,-2.290264892499991,19.396751587539093,-32.09235947949338,1.2394409213021451,4,-0.3750038146972656,0.0449981689453125,4.474996566772461,7.6699981689453125,5.989997863769531,2,0.053024749559939854,-1.2142960944595822,84.04000091552734,1.2716072639590084,83.52999877929688,1.51517218259794,83.98999786376953,0.053024749559939854
5478,2018-04-12,83.94999694824219,84.41000366210938,82.73999786376953,83.12000274658203,2128218.0,0.01168948604564668,-1.100630982941868,-1.1857111716621254,47.16722806535139,46.10671737993475,-1.1531049104437017,-0.7821933552264682,2.1132804945214048,6.906386185113149,36.90983717313663,1.6700057983398438,-1.0950353091719336,0.8364967346191463,-1.646498822643352,3.3194922918816445,-0.4050010440120957,2.0779945132503883,-3.0938480834210793,61.20682567817762,12.983035994712736,1.2414977786312482,4,-1.3449974060058594,-0.9249954223632812,3.222501754760742,6.450004577636719,5.0200042724609375,3,0.03478267902904286,1.2903376648946643,82.9800033569336,-1.2142960944595822,84.04000091552734,1.2716072639590084,83.52999877929688,0.03478267902904286
5479,2018-04-13,84.12000274658203,84.91000366210938,83.87999725341797,84.4800033569336,1838018.0,0.0020250840323992048,-1.4523623549072677,-0.43373870519997426,56.414343501398825,47.782282953515164,-0.9705485012270856,-0.9355849323807206,1.6545141139310147,6.678788657264818,35.73537008347184,1.0300064086914062,-0.7945746051470906,0.9655025482177706,-1.5572220447914873,3.4882271412270285,-0.29585974828685835,2.2268648447223995,-3.1040998973889202,66.80675232086988,14.822772518623047,1.2613622965046323,4,-1.4850006103515625,-1.095001220703125,3.027496337890625,6.279998779296875,5.680000305175781,4,0.0313837292374044,-1.100630982941868,83.94999694824219,1.2903376648946643,82.9800033569336,-1.2142960944595822,84.04000091552734,0.0313837292374044
5480,2018-04-16,84.19000244140625,84.66000366210938,83.94999694824219,84.38999938964844,1515741.0,0.0008321409003646529,-1.0882306742959722,0.5555461365659305,63.95350027467184,50.686484175291405,-0.8615044416076785,-1.046644971449055,1.346062885396634,6.5422377364244255,34.6725278657423,0.7100067138671875,-0.6280659245941962,1.0275020599365234,-1.5078957221776932,3.56289984205074,-0.24019683112058487,2.2952009509936317,-2.940453543438167,69.74790993486178,12.076497859538698,1.267698891057107,4,-1.5550003051757812,-1.1650009155273438,2.9574966430664062,6.209999084472656,3.55999755859375,0,0.04085989680788815,-1.4523623549072677,84.12000274658203,-1.100630982941868,83.94999694824219,1.2903376648946643,82.9800033569336,0.04085989680788815
5481,2018-04-17,85.31999969482422,85.7300033569336,84.30000305175781,84.5,2264874.0,0.013421988604934487,-1.3442751099076338,-4.100061036087586,68.59982592085278,53.54437677536596,-1.624637380809375,-2.2461218431954393,0.05707418711961054,5.3354576403830265,33.68122883800209,1.5400009155273438,-0.19356515550902031,2.1284992218017607,-0.49462201919591564,4.751620462799437,0.8169386013029225,3.440059842300599,-3.850823511007661,87.18740388764779,22.934535466460858,1.311560620498839,4,-1.1899986267089844,-2.2949981689453125,1.8149986267089844,5.0800018310546875,1.7900009155273438,1,0.03820912034565138,-1.0882306742959722,84.19000244140625,-1.4523623549072677,84.12000274658203,-1.100630982941868,83.94999694824219,0.03820912034565138
5482,2018-04-18,86.01000213623047,86.26000213623047,85.29000091552734,85.44999694824219,2046284.0,0.00808722976880305,-1.2045551095428417,0.6829334102475833,65.82507159864309,54.89531101461907,-1.8858918233187296,-2.8947297177067384,-0.7726729035539535,4.586115924922865,32.35320055959768,0.970001220703125,0.09633569261302455,2.6980014801025334,-0.21007471848139403,5.606077678686461,1.2439633808105697,4.152039579394497,-4.199959778564548,92.89773589322328,25.367892161666106,1.454038099291965,4,-1.6150016784667969,-2.799999237060547,0.20749855041503906,4.3899993896484375,1.6299972534179688,2,0.033600736168695855,-1.3442751099076338,85.31999969482422,-1.0882306742959722,84.19000244140625,-1.4523623549072677,84.12000274658203,0.033600736168695855
5483,2018-04-19,86.06999969482422,86.38999938964844,85.75,86.36000061035156,1823285.0,0.0006975649006346618,2.6571553133514985,-0.5178539801910056,74.56938766202796,57.640381076784976,-1.8820005441050967,-2.978259916553341,-0.9275318311955658,4.470836627675823,30.96451474431756,0.6399993896484375,0.5261685033824506,2.675999069213873,-0.449194471637,5.801192610064746,1.1134022987884435,4.238595839639302,-3.814961359301847,87.25101902483654,13.720666461848325,1.5625967704254349,4,-1.6100006103515625,-2.7949981689453125,-0.6149997711181641,4.3300018310546875,0.55999755859375,3,0.033693523134208814,-1.2045551095428417,86.01000213623047,-1.3442751099076338,85.31999969482422,-1.0882306742959722,84.19000244140625,0.033693523134208814
5484,2018-04-20,86.69000244140625,86.87999725341797,85.7699966430664,86.22000122070312,3353880.0,0.007203470997796613,1.6117942734045418,-1.6206887479940018,72.8354908653743,60.64350794312429,-2.3230210226273016,-3.63415835989467,-1.6632599340598375,3.755644649810378,29.948746907250356,1.1100006103515625,0.8930093255809197,3.2005016326904325,-0.20700389297000754,6.608007158350873,1.4967488698602125,4.904254395520653,-3.9387687793887523,93.51553610161415,20.54161367757108,1.7037527628302196,4,-1.9850044250488281,-3.170001983642578,-1.5600032806396484,3.7099990844726562,-1.410003662109375,4,0.026300596551925626,2.6571553133514985,86.06999969482422,-1.2045551095428417,86.01000213623047,-1.3442751099076338,85.31999969482422,0.026300596551925626
5485,2018-04-23,87.05000305175781,87.08000183105469,86.08999633789062,86.6500015258789,1753764.0,0.004152735035333421,3.304380276317317,0.8510648659177975,78.60311096450049,63.644496784548956,-2.3816562507625463,-3.8331202632771806,-2.042086653486905,3.329524324549979,28.143037254329435,0.9900054931640625,0.9266890112622974,3.3335021972656307,-0.3895377100042339,7.056542104535495,1.4719822436306913,5.19502215090057,-3.7207424869442463,98.92090674570503,23.738740435637055,1.8615199536349336,4,-2.2450027465820312,-3.4300003051757812,-2.077503204345703,3.3499984741210938,-1.1100006103515625,0,0.031591038524891424,1.6117942734045418,86.69000244140625,2.6571553133514985,86.06999969482422,-1.2045551095428417,86.01000213623047,0.031591038524891424
5486,2018-04-24,86.4000015258789,87.5,85.77999877929688,86.76000213623047,2478654.0,-0.0074669902710104985,-1.149993324305251,-0.8999980926586432,72.98428265339872,66.77247127846883,-1.5217073025934411,-2.9126685094530274,-1.3701733810196401,3.8969797864102134,26.002339318492695,1.720001220703125,1.056555297941884,2.4170005798339815,-1.271292013511328,6.105293173179291,0.5728542831613339,4.261146876506629,-2.4706223584667555,50.226292768642836,-25.10197819375891,1.8441462966726536,4,-1.2800025939941406,-2.5699996948242188,-1.6100025177001953,4.0,-2.1500015258789062,1,0.015624982063417336,3.304380276317317,87.05000305175781,1.6117942734045418,86.69000244140625,2.6571553133514985,86.06999969482422,0.015624982063417336
5487,2018-04-25,84.41999816894531,86.05000305175781,83.61000061035156,85.9000015258789,3805851.0,-0.022916705115341163,1.7415659061587851,4.111113465858518,50.10939074239628,67.09937824258492,0.7644281044671715,-0.6850441129957261,0.5685660797548451,5.789590011842677,23.777155691134677,2.7900009155273438,1.260221392921892,0.2574974060058537,-3.1211287606167843,3.6361235726284917,-1.4318156773054653,1.9468104893171727,3.0800018310546875,20.822562613999647,-49.83425359162254,1.6893130833113197,4,1.1350021362304688,-0.589996337890625,0.5575008392333984,5.980003356933594,0.5100021362304688,2,0.0318645166992646,-1.149993324305251,86.4000015258789,3.304380276317317,87.05000305175781,1.6117942734045418,86.69000244140625,0.0318645166992646
5488,2018-04-26,84.5999984741211,84.83000183105469,83.95999908447266,84.5,2448651.0,0.0021321998232641803,2.1071238811460336,-0.06756638331434581,53.423122107938326,66.7670203099782,0.766983353562992,-0.7374611918730238,0.36369434185620264,5.516448146945123,21.93018622337707,0.8700027465820312,1.3399543168212915,0.3324977874755888,-2.957960217964711,3.6229557929158887,-1.3127312152445683,1.9777267901957458,2.9000015258789062,25.449820542491224,-41.52581274373445,1.6452290027201504,4,0.9550018310546875,-0.7699966430664062,0.3775005340576172,5.8000030517578125,0.4199981689453125,3,0.0359338176165247,1.7415659061587851,84.41999816894531,-1.149993324305251,86.4000015258789,3.304380276317317,87.05000305175781,0.0359338176165247
5489,2018-04-27,86.06999969482422,86.5999984741211,85.4000015258789,85.5,2577380.0,0.017375901267336236,-2.116888778796136,5.700083924620432,62.802416486250564,66.63912211126473,-0.44401477813724455,-1.9241339667648276,-1.1365313602025822,3.982623092403557,19.377785408332905,2.0,1.6706316027018318,1.5599990844726506,-1.4909512894982697,4.610949458443571,0.034523897487190425,3.0854742714581107,1.3522003173828097,63.23906093710161,-3.1425376346326885,1.525475186985461,4,-0.5149993896484375,-2.2399978637695312,-1.022500991821289,4.3300018310546875,-0.720001220703125,4,0.006506303713016415,2.1071238811460336,84.5999984741211,1.7415659061587851,84.41999816894531,-1.149993324305251,86.4000015258789,0.006506303713016415
5490,2018-04-30,86.31999969482422,86.43000030517578,85.77999877929688,86.12000274658203,2257728.0,0.0029046125349880825,2.095258855585831,0.350872026876899,61.80123144383472,65.88372272492938,-0.40241929684759725,-1.9720193761493192,-1.4189872723245145,3.643099518849681,17.364589762145695,0.6500015258789062,1.9223914212322768,1.6174991607665987,-1.3768038910671265,4.611802212600324,0.1203476348497361,3.1146506866834613,1.0259563293457035,69.66579716398297,5.037687570201143,1.4971515259168648,4,-0.7649993896484375,-2.4899978637695312,-1.272500991821289,4.0800018310546875,-0.6800003051757812,0,-0.012048203419881442,-2.116888778796136,86.06999969482422,2.1071238811460336,84.5999984741211,1.7415659061587851,84.41999816894531,-0.012048203419881442
5491,2018-05-02,87.27999877929688,87.80000305175781,85.7699966430664,86.25,3450053.0,0.011121398144886996,-1.0402018141806666,5.15007248035401,72.48950360281202,66.62421516983703,-1.1791551466360346,-2.643017766428585,-2.4106273950391426,2.601443850502733,15.355221725762386,2.0300064086914062,2.0544338698758082,2.3079982757568303,-0.5891335540085549,5.2051301055222154,0.8594323608741377,3.756564190639523,-3.6699981689453125,87.58940406997917,16.527672215372192,1.4485659148826922,5,-1.5749969482421875,-3.2999954223632812,-2.6400012969970703,2.970001220703125,-1.9899978637695312,2,-0.0153528455159474,2.095258855585831,86.31999969482422,-2.116888778796136,86.06999969482422,2.1071238811460336,84.5999984741211,-0.0153528455159474
5492,2018-05-03,85.79000091552734,87.22000122070312,85.41999816894531,87.20999908447266,3001222.0,-0.01707146980532459,1.5,-1.3786406328701373,59.12699523995861,64.90839378960712,0.3088305225802941,-0.9015340614646163,-0.9544403320630295,4.003644958354556,12.947575829008878,1.8600006103515625,2.0677276745053064,0.6290004730224581,-1.9277158335309963,3.1857167795759125,-0.6493576802542691,1.9073586262991853,-2.0962002563476574,47.65624844779731,-23.63371147645927,1.2783581532767272,5,-0.08499908447265625,-1.80999755859375,-1.7200031280517578,3.8899993896484375,0.089996337890625,3,-0.017950820597888772,-1.0402018141806666,87.27999877929688,2.095258855585831,86.31999969482422,-2.116888778796136,86.06999969482422,-0.017950820597888772
5493,2018-05-04,86.87999725341797,87.19999694824219,85.44999694824219,87.19999694824219,4824097.0,0.012705400702395231,9.937510430822783,0.22535218834957715,62.545429576526985,63.765053646401846,-0.7310637533264526,-1.893278416237564,-2.105931474710161,2.844391867149568,12.060241679335453,1.75,1.9449121722764602,1.5949970245361271,-1.045501474544622,4.235495523616876,0.27474777499575964,2.9152462740764946,-3.1040725463867176,61.66644944098826,-9.769642667828577,1.3202492495403713,5,-1.1749954223632812,-2.7999954223632812,-3.1974964141845703,2.600006103515625,0.910003662109375,4,-0.022444716964646005,1.5,85.79000091552734,-1.0402018141806666,87.27999877929688,2.095258855585831,86.31999969482422,-0.022444716964646005
5494,2018-05-07,85.6500015258789,85.91000366210938,84.37999725341797,84.62000274658203,3521614.0,-0.014157409834525181,-1.0264854486661277,-3.2187492549412298,56.00328766779498,61.25396216899013,0.37536763282396635,-0.5613221621124609,-0.9533133015277997,3.981148513665488,10.888181926466235,2.5,1.7993459157075762,0.2820011138915959,-2.290587905613819,2.8545901333970107,-1.0042933958611115,1.5682956236443033,-1.7935952519531213,37.13456489101362,-33.08928893288779,1.2862945097527076,5,0.05500030517578125,-1.5699996948242188,-1.9675006866455078,3.8300018310546875,1.7999954223632812,0,-0.007355573515338998,9.937510430822783,86.87999725341797,1.5,85.79000091552734,-1.0402018141806666,87.27999877929688,-0.007355573515338998
5495,2018-05-08,85.88999938964844,85.88999938964844,85.0199966430664,85.58000183105469,2400291.0,0.00280207658486753,4.612965150620201,0.30096886018192054,52.528837021326424,58.98113487653765,-0.05194341474772557,-0.648708985788204,-1.2894828806842895,3.6518733553867406,9.996507144797109,0.8700027465820312,1.564265243574667,0.403998947143549,-2.026174126071112,2.83417202035821,-0.8110875894637815,1.6190854837508795,-1.9547211801660183,44.15203439021833,-22.937684221802613,1.2150865366073331,5,-0.18499755859375,-1.80999755859375,-2.207498550415039,3.5900039672851562,0.7399978637695312,1,-0.0062871221255640375,-1.0264854486661277,85.6500015258789,9.937510430822783,86.87999725341797,1.5,85.79000091552734,-0.0062871221255640375
5496,2018-05-09,86.13999938964844,86.22000122070312,85.26000213623047,85.62999725341797,2264597.0,0.0029106997528995926,1.8656441089058176,1.645181138019295,50.600172313102625,59.035666162171694,-0.38297744840205894,-0.7729450345550504,-1.6334428803076548,3.3075549602658896,9.128509468084038,0.9599990844726562,1.3158433082442826,0.5489990234375028,-1.7981636914712453,2.896161738346251,-0.6245823340168641,1.7225803808918698,-2.1274266833205075,61.97181963491787,-1.776798038187252,1.1735813574543723,5,-0.2599983215332031,-2.05999755859375,-2.457498550415039,3.3400039672851562,1.9300003051757812,2,-0.005804504336461402,4.612965150620201,85.88999938964844,-1.0264854486661277,85.6500015258789,9.937510430822783,86.87999725341797,-0.005804504336461402
5497,2018-05-10,87.37999725341797,87.38999938964844,86.44999694824219,86.54000091552734,2547886.0,0.014395145954906319,1.1860506378524156,1.6470447439675677,55.45378083998338,59.2612949101767,-1.2951419065361733,-1.7564594908865985,-2.9803970990184467,1.9804496794263713,8.024869420761519,1.25,0.9966540932339569,1.5689971923828097,-0.5626578608934807,3.7006522456591,0.5031696657446645,2.634824719020955,-3.2916759401814346,99.66770335110144,37.28539375279828,1.0658275266381474,5,-1.2899971008300781,-3.2999954223632812,-3.6974964141845703,2.100006103515625,0.12000274658203125,3,-0.023918475664736594,1.8656441089058176,86.13999938964844,4.612965150620201,85.88999938964844,-1.0264854486661277,85.6500015258789,-0.023918475664736594
5498,2018-05-11,86.87000274658203,87.79000091552734,86.63999938964844,87.36000061035156,2215290.0,-0.005836513193710258,-1.4210441779969323,-0.5833333333333334,50.756304676054896,57.92283804237718,-0.4797338285237913,-1.071421319089282,-2.5248831330714125,2.4058737281652327,7.234800215783528,1.1500015258789062,0.7475534624336859,0.9130023956298885,-1.0772692294878397,2.9032740207476166,-0.08213341692898268,1.9081382081887597,-2.7074477985750747,73.02061052989556,13.974306806181211,0.9951358125588656,5,-0.7800025939941406,-1.7050018310546875,-3.187501907348633,2.6100006103515625,-0.6200027465820312,4,-0.011396402231643954,1.1860506378524156,87.37999725341797,1.8656441089058176,86.13999938964844,4.612965150620201,85.88999938964844,-0.011396402231643954
5499,2018-05-14,86.76000213623047,86.9000015258789,86.2300033569336,86.86000061035156,1629328.0,-0.0012662669146270567,6.444411477980757,0.20407940833008953,48.755359410394455,56.473296705328266,-0.29230199455818706,-0.7942176193919579,-2.453388945857043,2.431083057377492,6.618218635725678,0.6699981689453125,0.9189249459738704,0.6710018157959041,-1.1491995757880034,2.4912032073798116,-0.23909887999604962,1.5811025115878579,-2.5246982261485016,62.81598589803619,8.449472571774336,0.9101006957919527,5,-0.6700019836425781,-1.595001220703125,-3.405000686645508,2.5349998474121094,-1.8000030517578125,0,0.011871815974365374,-1.4210441779969323,86.87000274658203,1.1860506378524156,87.37999725341797,1.8656441089058176,86.13999938964844,0.011871815974365374
5500,2018-05-15,87.62999725341797,87.72000122070312,86.41999816894531,86.51000213623047,2631972.0,0.01002760599085084,1.0,-11.200122072175173,55.181119691070066,54.55014293735694,-1.0693899553777015,-1.4685778090573365,-3.30615230085057,1.451913609550786,6.12771668186922,1.3000030517578125,1.0819825910057546,1.3689971923828068,-0.3425230700073172,3.080517454772931,0.5132370611877377,2.224757323577876,-3.323399360502478,93.67574152925708,37.183328400532105,0.8557601311950629,5,-1.5449981689453125,-2.464996337890625,-4.60749626159668,1.6650047302246094,-2.5400009155273438,1,-0.002054094611634416,6.444411477980757,86.76000213623047,-1.4210441779969323,86.87000274658203,1.1860506378524156,87.37999725341797,-0.002054094611634416
5501,2018-05-16,88.58000183105469,88.70999908447266,87.6500015258789,87.69999694824219,2267261.0,0.010841088752854722,-1.1632697547683923,0.7857220708446866,69.1882422660749,55.66805927359208,-2.0289636108525997,-2.2786566182656998,-4.158219118938177,0.41599181254656514,6.467673767664922,1.0800018310546875,1.0526270160391533,2.156001663208002,0.21611075664698376,4.0958925697690205,1.1860562099275,3.125947116488504,-4.203535834962352,94.75816623494883,32.35942402989087,0.969945453280509,5,-2.035003662109375,-2.960002899169922,-5.657501220703125,0.3849983215332031,-5.180000305175781,2,-0.022014049868229746,1.0,87.62999725341797,6.444411477980757,86.76000213623047,-1.4210441779969323,86.87000274658203,-0.022014049868229746
5502,2018-05-17,88.9000015258789,88.9800033569336,88.19000244140625,88.5,1957603.0,0.003612550103967438,1.8214057029195787,0.4545446663892357,69.58110519411215,56.44980100887932,-2.080168478813434,-2.4991777287636125,-4.41774230752884,0.02942567778380578,7.190020601559531,0.7900009155273438,1.0353639548254563,2.3315013885498104,0.11118026451870833,4.551822512580912,1.2213408265342593,3.4416619505653614,-4.350194206251359,97.09084250710227,28.77828477784564,1.1101605620155497,5,-2.220001220703125,-3.145000457763672,-6.085000991821289,-0.5149993896484375,-5.349998474121094,3,-0.009336353394921781,-1.1632697547683923,88.58000183105469,1.0,87.62999725341797,6.444411477980757,86.76000213623047,-0.009336353394921781
5503,2018-05-18,88.97000122070312,89.30999755859375,88.45999908447266,89.0,3642891.0,0.0007873981284898246,1.6154044790835251,-0.07499666215262546,65.13574060638689,57.464518002056195,-2.0367049302789866,-2.4672754364453056,-4.403283402814154,-0.11635089393590192,8.086350796319186,0.8499984741210938,0.8230947723828876,2.2565010070800753,-0.19362798266736547,4.706629996827516,1.031436512206355,3.4815655019537957,-4.154382138837221,88.96113707917493,19.180355190258936,1.2250644948737213,5,-1.8050041198730469,-2.9450035095214844,-6.155000686645508,-1.1149978637695312,-7.80999755859375,4,-0.016522436782445027,1.8214057029195787,88.9000015258789,-1.1632697547683923,88.58000183105469,1.0,87.62999725341797,-0.016522436782445027
5504,2018-05-21,88.97000122070312,88.97000122070312,88.97000122070312,88.97000122070312,0.0,0.0,1.0,-0.0,64.20154076501821,58.761485084688616,-1.694423928771755,-2.411336046111515,-4.35480175856938,-0.19002298100926396,9.207473361084743,0.0,0.8787953413778524,2.142501068115237,-0.5070749553023433,4.792077091532818,0.817713056406447,3.4672890798240275,-3.7948318606989915,88.2354183496217,17.678350500933817,1.3247880117087885,5,-1.6850013732910156,-2.5100021362304688,-6.155000686645508,-1.1800003051757812,-8.510002136230469,0,-0.03057211625698153,1.6154044790835251,88.97000122070312,1.8214057029195787,88.9000015258789,-1.1632697547683923,88.58000183105469,-0.03057211625698153
5505,2018-05-22,89.80000305175781,90.0199966430664,88.80999755859375,89.52999877929688,2896995.0,0.009329007751677443,2.4084891467870193,100.0,63.695702652049164,60.216544011238234,-2.136098119479371,-3.1882126477000554,-5.147277013212843,-1.0908956918741524,10.44553100437051,1.2099990844726562,0.8263942443633425,2.835002899169922,-0.12985595746228284,5.799861755802127,1.3525734708538124,4.317432327486031,-4.294047435866503,90.717550862735,21.393151058967703,1.4824294283161055,5,-1.6750030517578125,-2.985004425048828,-6.970001220703125,-2.0600013732910156,-8.030006408691406,1,-0.05389759245882808,1.0,88.97000122070312,1.6154044790835251,88.97000122070312,1.8214057029195787,88.9000015258789,-0.05389759245882808
5506,2018-05-23,87.75,89.44999694824219,87.19999694824219,89.37000274658203,3294233.0,-0.022828541003236502,1.5281024572773212,-5.999915230291043,60.04099241671558,60.7262341864307,0.18584405892320888,-1.0876497796491407,-3.0721563099072853,0.8885296686486583,11.044131740724225,2.600006103515625,0.9082366487657367,0.7174999237060575,-2.2546593022851766,3.6896591496972917,-0.7685796892895524,2.2035795367016675,-1.7926402813911864,19.50365642830668,-50.39035254101901,1.4860796129956138,5,0.375,-0.9350013732910156,-4.9199981689453125,-0.009998321533203125,-6.8300018310546875,2,-0.030313432046830457,2.4084891467870193,89.80000305175781,1.0,88.97000122070312,1.6154044790835251,88.97000122070312,-0.030313432046830457
5507,2018-05-24,87.11000061035156,89.05999755859375,86.58999633789062,88.55000305175781,3162486.0,-0.007293440337873935,1.008138049101217,0.8888888888888888,51.23525029931679,60.77945036679313,0.8755949333963144,-0.24853151259098638,-2.42911010824119,1.4701191324617753,11.119922584224769,2.470001220703125,1.0275052426490987,-0.056999588012701,-2.762909461923357,2.648910285897955,-1.409954524968029,1.295955348942627,-0.7463771992969868,15.160473066905114,-53.470289417939696,1.3529549369553255,5,1.0149993896484375,-0.2950019836425781,-3.532499313354492,0.6049995422363281,-5.1999969482421875,3,-0.04258981814347251,1.5281024572773212,87.75,2.4084891467870193,89.80000305175781,1.0,88.97000122070312,-0.04258981814347251
5508,2018-05-25,87.63999938964844,88.36000061035156,86.88999938964844,87.4000015258789,2446596.0,0.006084247222860162,-1.3333313149784136,-0.16666490060611197,61.556326864440344,62.20178008390934,0.5211064498775784,-0.5682374641581731,-2.8992270984485913,0.8910652340956631,11.199809259085162,1.470001220703125,1.1844979408764402,0.3209991455078125,-2.104800962175503,2.746799253191128,-0.8919009083338523,1.5338991993494773,-1.0500030517578125,30.612331146833576,-40.267409035258176,1.212900053841658,5,0.5799980163574219,-0.8250007629394531,-3.8374977111816406,-1.3749961853027344,-6.370002746582031,4,-0.04666814658117979,1.008138049101217,87.11000061035156,1.5281024572773212,87.75,2.4084891467870193,89.80000305175781,-0.04666814658117979
5509,2018-05-28,86.62999725341797,88.26000213623047,86.52999877929688,87.9800033569336,1670341.0,-0.011524442529260992,-1.2322580010041249,-5.625075499888737,53.944552667645425,62.06438374797327,1.6882674106209095,0.5121263620708305,-1.8208245980341218,1.8413299224752535,11.807877466475817,1.7300033569335938,1.1598652900576667,-0.7170028686523438,-3.0945490232687547,1.6605432859640672,-1.9057759459605421,0.4717702086558546,3.3899993896484375,2.865287545279063,-68.44606032494114,1.1887730773082053,5,1.6450004577636719,0.18500137329101562,-2.7624969482421875,-1.2249946594238281,-5.049995422363281,0,-0.06314202660433277,-1.3333313149784136,87.63999938964844,1.008138049101217,87.11000061035156,1.5281024572773212,87.75,-0.06314202660433277
5510,2018-05-29,85.27999877929688,86.66999816894531,85.05000305175781,86.38999938964844,3889925.0,-0.015583498983290478,-1.063698477029089,0.8222189569817121,45.89694198017813,59.476461493984736,2.9836224692016913,1.8764207357443325,-0.44023613727773636,3.0916790046335336,12.331951028540727,1.6199951171875,1.2123866154324787,-2.0150012969970703,-4.528716590324834,0.498713996330693,-3.271858943660945,-0.7581436503331958,4.670197906494138,5.227182876840594,-64.4868819150378,1.2568576466638797,5,2.2550010681152344,1.5349998474121094,-1.1674995422363281,-0.1999969482421875,-4.299995422363281,1,-0.056519697042893835,-1.2322580010041249,86.62999725341797,-1.3333313149784136,87.63999938964844,1.008138049101217,87.11000061035156,-0.056519697042893835
5511,2018-05-30,85.94000244140625,86.08999633789062,85.0199966430664,85.29000091552734,2986291.0,0.00773925506046802,1.252656263803336,-0.5855866382569249,42.72730005016904,56.49270536687995,2.13418530425821,1.1709140136136682,-1.0842387077415623,2.3140949591029027,12.154390127441802,1.0699996948242188,1.3239084012084703,-1.2879978179931584,-3.873794886512812,1.297799250526495,-2.580896352252992,0.004900716266675431,3.8141864990234353,22.772415590399806,-41.37012121479141,1.2928985342598276,5,1.5799942016601562,0.8749961853027344,-1.7275009155273438,-0.8600006103515625,-3.8600006103515625,2,-0.04852229089919968,-1.063698477029089,85.27999877929688,-1.2322580010041249,86.62999725341797,-1.3333313149784136,87.63999938964844,-0.04852229089919968
5512,2018-05-31,84.25,86.2300033569336,83.98999786376953,86.05999755859375,4318449.0,-0.019664910325764673,1.0837171671291599,-2.784605091728582,38.17689300747309,53.49727785588953,3.458966269400449,2.8876808118335475,0.6392079675105435,3.8729412337920053,12.405367861244555,2.2400054931640625,1.234657566330867,-2.9010002136230497,-5.745837053600738,-0.0561633736453615,-4.323418633611894,-1.4785817936342056,5.220137402587895,5.949701895126443,-54.71232296756434,1.4224184199888439,5,2.7549972534179688,2.5649986267089844,0.22500038146972656,0.4650001525878906,-1.94000244140625,3,-0.039525244285515626,1.252656263803336,85.94000244140625,-1.063698477029089,85.27999877929688,-1.2322580010041249,86.62999725341797,-0.039525244285515626
5513,2018-06-01,84.93000030517578,85.37999725341797,84.45999908447266,84.88999938964844,2462031.0,0.008071220239475041,-1.0444369092527443,-0.022099983139436858,42.145921060386776,51.04665344426382,2.397777357584644,2.1651073744736493,-0.025514426751158226,3.069357306133071,12.669908743644884,1.1299972534179688,0.8914202500963171,-2.123500061035159,-5.136156963362652,0.8891568412923334,-3.6298285121988982,-0.61717160987142,4.101725934306643,22.01408667126455,-36.79022525320781,1.506328451163746,6,2.0749969482421875,2.05999755859375,-0.23749923706054688,-0.21500015258789062,-2.5,4,-0.035558655742549905,1.0837171671291599,84.25,1.252656263803336,85.94000244140625,-1.063698477029089,85.27999877929688,-0.035558655742549905
5514,2018-06-04,85.0199966430664,85.72000122070312,84.69000244140625,85.66000366210938,1761990.0,0.0010596530974595897,1.7105154846157706,-15.999809269502194,37.99448887316687,48.190963024388004,1.8869857076942225,2.1349527817021112,-0.11015531418503599,2.877719346678802,13.537591801277365,1.029998779296875,0.48895262563641495,-2.0020034790039034,-5.088714068221137,1.0847071102133299,-3.54535877361252,-0.45864818439528676,3.6083913263589835,38.43278589587016,-15.301211895849988,1.5433552946086195,6,1.7000007629394531,1.9850006103515625,-0.3274955749511719,-0.3049964904785156,-2.149993896484375,0,-0.04410727061944464,-1.0444369092527443,84.93000030517578,1.0837171671291599,84.25,1.252656263803336,85.94000244140625,-0.04410727061944464
5515,2018-06-05,85.3499984741211,86.48999786376953,84.43000030517578,84.45999908447266,2608159.0,0.003881461351264326,-3.3368508970590596,-1.3906087951649242,34.24389779149662,45.32461917714146,0.9603602941643743,1.8576645852917864,-0.3576766542128098,2.435785875594675,14.257454979133188,2.05999755859375,0.14479068148938268,-1.6450016021728544,-4.782434328921042,1.492431124575333,-3.213717965546948,-0.0762852387987607,2.907318286851833,54.4000244140625,5.613431291769359,1.5687163633740944,6,1.1749992370605469,1.654998779296875,-0.6574974060058594,-0.6349983215332031,-4.3600006103515625,1,-0.04417102179807897,1.7105154846157706,85.0199966430664,-1.0444369092527443,84.93000030517578,1.0837171671291599,84.25,-0.04417102179807897
5516,2018-06-06,85.63999938964844,85.7699966430664,84.63999938964844,85.16000366210938,2436527.0,0.0033977846597768036,2.054086935004949,0.5393214120390214,34.050883986273064,43.41524514235883,0.3794871603006271,1.6108746795339783,-0.5137039885992465,2.0201925564801115,14.810316167464727,1.1299972534179688,-0.20795252816080279,-1.330000686645505,-4.503875961357394,1.8438745880663845,-2.9169383240014497,0.25693695071043976,2.2759318595482227,66.00006103515625,22.36015547360107,1.5869376373559456,6,0.5349998474121094,1.3649978637695312,-0.9474983215332031,-0.9249992370605469,-4.19000244140625,2,-0.054413779377935345,-3.3368508970590596,85.3499984741211,1.7105154846157706,85.0199966430664,-1.0444369092527443,84.93000030517578,-0.054413779377935345
5517,2018-06-07,85.29000091552734,86.37000274658203,84.73999786376953,85.83000183105469,1990726.0,-0.004086857503684205,1.0123482953983527,-1.1250119210350638,32.476201755922034,40.184120130301224,0.4963673068526333,1.893340200887252,-0.023299668969286813,2.253423431213321,14.753865470662403,1.6300048828125,-0.6612231196059639,-1.5754993438720675,-4.8291594850405914,1.6781607972964565,-3.2023294144563295,0.05133072671219452,2.3118556628351428,41.74765192142455,3.681927055016857,1.626830070584262,6,0.8349990844726562,1.714996337890625,-0.4474983215332031,-0.5750007629394531,-3.3899993896484375,3,-0.03763628854514722,2.054086935004949,85.63999938964844,-3.3368508970590596,85.3499984741211,1.7105154846157706,85.0199966430664,-0.03763628854514722
5518,2018-06-08,85.87999725341797,86.18000030517578,83.9000015258789,84.2699966430664,2715162.0,0.006917532319819841,1.063341043256119,-2.981477556902471,36.06851730440997,38.19789397883062,-0.4129680205419106,1.2915929126996275,-0.516976757185887,1.5522579327391668,14.488144484356303,2.279998779296875,-0.9459289953533982,-0.9360027313232422,-4.219362238425333,2.3473567757788487,-2.5776824848742876,0.7056770222278033,1.4329106277770762,76.44781958076565,42.880546752875404,1.6416797535510481,6,-0.5949974060058594,1.0800018310546875,-1.0374946594238281,-1.1649971008300781,-4.290000915527344,4,-0.04156962982066392,1.0123482953983527,85.29000091552734,2.054086935004949,85.63999938964844,-3.3368508970590596,85.3499984741211,-0.04156962982066392
5519,2018-06-11,87.79000091552734,87.9000015258789,86.30999755859375,86.5,3227009.0,0.02224037870510487,1.1059625402311046,0.8012425009240568,41.74198365417106,37.73623194260761,-2.392743438512923,-0.5663251212808547,-2.265216366263516,-0.4538274403929279,14.674379396695942,2.0200042724609375,-1.0454523864304406,0.9225009918212947,-2.389348007756979,4.234349991399569,-0.7334235079678422,2.5784254916104317,-3.8899993896484375,97.24998474121094,67.98254285685516,1.65592449978914,6,-1.8899993896484375,-0.8300018310546875,-2.8974990844726562,-3.075000762939453,-4.709999084472656,0,-0.06105479615507725,1.063341043256119,85.87999725341797,1.0123482953983527,85.29000091552734,2.054086935004949,85.63999938964844,-0.06105479615507725
5520,2018-06-12,87.44999694824219,88.9000015258789,87.2300033569336,88.54000091552734,2583747.0,-0.003872923610199197,-1.1830167698053746,-0.8449637160447827,48.56595191588124,38.38497103879786,-1.9138122670021431,-0.2534945495644081,-1.8043613987772602,-0.25389329846431963,14.607330893084338,1.6699981689453125,-1.3157193082072922,0.5914970397949162,-2.7125965497843367,3.895590629374169,-1.0605497549947103,2.2435438345845427,-3.5499954223632812,70.99990844726562,38.824506995796504,1.6520467947896247,6,-1.0499954223632812,-0.48999786376953125,-2.5574951171875,-2.734996795654297,-3.1299972534179688,1,-0.05237271997128656,1.1059625402311046,87.79000091552734,1.063341043256119,85.87999725341797,1.0123482953983527,85.29000091552734,-0.05237271997128656
5521,2018-06-13,86.62999725341797,87.5,86.62999725341797,87.44000244140625,2440802.0,-0.009376783572783154,-1.1481411711516545,0.7431213209303628,47.74434661521131,39.44802143965766,-1.1014758165398746,0.43524022388078265,-0.851849432753383,0.39557628379182574,13.881012211373017,0.8700027465820312,-1.468041092569564,-0.13100242614746094,-3.33476443624852,3.072759583953598,-1.7328834311979904,1.4708785789030685,-2.5299957275390597,54.59991455078125,19.434813805269904,1.6018810050505288,6,-0.2299957275390625,0.3300018310546875,-1.7374954223632812,-1.9149971008300781,-2.7299957275390625,2,-0.06510446229323774,-1.1830167698053746,87.44999694824219,1.1059625402311046,87.79000091552734,1.063341043256119,85.87999725341797,-0.06510446229323774
5522,2018-06-14,88.06999969482422,88.61000061035156,85.70999908447266,86.0,3865008.0,0.016622445885503323,-1.188679136640938,-2.5555388107639705,51.86147146113669,40.527527039740974,-2.170922458422524,-1.1279633899063128,-2.143743171880274,-1.200170823480363,13.189289313558147,2.9000015258789062,-1.3850810557920141,1.3505001068115234,-1.7566440997560022,4.457644313379049,-0.20307199647223229,2.904072210095279,-3.7779981689453166,83.39996337890625,45.690225095724,1.5535721032837624,6,-1.6699981689453125,-1.1100006103515625,-3.089998245239258,-3.354999542236328,-5.279998779296875,3,-0.07516751186012649,-1.1481411711516545,86.62999725341797,-1.1830167698053746,87.44999694824219,1.1059625402311046,87.79000091552734,-0.07516751186012649
5523,2018-06-15,87.5,88.87000274658203,87.5,88.18000030517578,6619292.0,-0.006472121003739728,-3.0294180345342143,-0.32850261131730546,53.91540099614685,42.29651727562764,-1.3388219818027949,-0.71014884757912,-1.506253152183632,-0.7925677398343396,12.344104709601107,1.3700027465820312,-1.3208975953574225,0.8540004730224666,-2.094487718964288,3.8024886650092213,-0.6202436229709036,2.328244569015837,-3.0236784741210982,56.11283841959246,13.417371319154135,1.4742440959933747,6,-1.0999984741210938,-0.5400009155273438,-2.414999008178711,-2.7849998474121094,-5.05999755859375,4,-0.06399998256138395,-1.188679136640938,88.06999969482422,-1.1481411711516545,86.62999725341797,-1.1830167698053746,87.44999694824219,-0.06399998256138395
5524,2018-06-18,86.25,87.70999908447266,85.66999816894531,87.48999786376953,2196376.0,-0.014285714285714235,1.428572077329349,1.8235254518731276,54.40508792159124,44.53664951230482,0.11622474166262009,0.34322457114225813,-0.18867876651665938,0.3028837105632647,11.018193729288836,2.0400009155273438,-1.0732952642084825,-0.25999946594238565,-3.00074192615466,2.480742994269889,-1.63037069604853,1.1103717641637587,-1.5967312741210975,17.95669437338643,-28.260542233020207,1.3703712301061397,6,0.15000152587890625,0.7099990844726562,-0.6224994659423828,-1.5349998474121094,-2.0400009155273438,0,-0.054029027966485454,-3.0294180345342143,87.5,-1.188679136640938,88.06999969482422,-1.1481411711516545,86.62999725341797,-0.054029027966485454
5525,2018-06-19,84.95999908447266,85.37000274658203,84.30999755859375,84.80000305175781,2786184.0,-0.014956532353940233,1.1632684837019565,-0.12902928092832663,45.79036612550871,45.84103641666434,1.503159768052214,1.3196942574835617,1.1701292629719262,1.4431572399396657,9.099715474618625,1.94000244140625,-0.9400267355407124,-1.308000183105463,-3.6515253966272496,1.0355250304163235,-2.4797627898663563,-0.1362375763445698,3.94000244140625,14.254403209696012,-33.485587521988805,1.171762606760893,6,1.44000244140625,2.0,0.6675014495849609,-0.6299972534179688,-1.8600006103515625,1,-0.022128028174161818,1.428572077329349,86.25,-3.0294180345342143,87.5,-1.188679136640938,88.06999969482422,-0.022128028174161818
5526,2018-06-20,85.08999633789062,86.01000213623047,85.0,85.52999877929688,2091417.0,0.0015300995152873753,-2.258097066351644,-2.7500834485718375,54.166647744560656,48.251085970957526,1.438179941595564,1.033169595378979,1.0954269479645973,1.1636264560022482,8.238203828551903,1.0500030517578125,-0.7500805661582319,-1.0450027465820284,-3.335721240292955,1.245715747128898,-2.1903619934374916,0.10035650027343479,3.7182051086425787,17.105216927197926,-34.43710630449519,1.1453592468554648,6,1.3100051879882812,1.8700027465820312,0.535003662109375,-1.1099929809570312,-0.46999359130859375,2,-0.009049202916977084,1.1632684837019565,84.95999908447266,1.428572077329349,86.25,-3.0294180345342143,87.5,-0.009049202916977084
5527,2018-06-21,83.4000015258789,85.47000122070312,82.94000244140625,85.27999877929688,2916533.0,-0.019861263188927447,1.2389348565101292,4.272697322790956,43.10189682358413,49.032572584199094,3.1646848504727103,2.562342148553995,2.8563909905233658,2.69465850787374,8.126477390224313,2.529998779296875,-0.5772983729004295,-2.549497604370117,-5.094523187635005,-0.0044720211052293735,-3.822010396002554,-1.2769848127376804,5.318235842895504,7.757151109607246,-45.557281070618885,1.2725127916324417,6,2.520000457763672,3.079998016357422,2.682497024536133,1.0349998474121094,-1.0600051879882812,3,0.005995203727242826,-2.258097066351644,85.08999633789062,1.1632684837019565,84.95999908447266,1.428572077329349,86.25,0.005995203727242826
5528,2018-06-22,83.55000305175781,83.7300033569336,82.88999938964844,83.5199966430664,2195601.0,0.0017985794140826794,3.307635125882744,-0.015960879004930706,43.408101389507564,49.21769677701426,2.960773068617655,2.203175601280634,2.7492943809598955,2.3924572314634247,8.016803189407579,0.8400039672851562,-0.41530719281421113,-2.1949962615966854,-4.82397941879529,0.43398689560191883,-3.5094878401959875,-0.8805046829973833,4.937104919921865,13.693022902430801,-39.789356734873095,1.3144915785993,6,2.3449974060058594,2.9049949645996094,2.6674976348876953,1.0200004577636719,-1.4900054931640625,4,-0.00909637472735536,1.2389348565101292,83.4000015258789,-2.258097066351644,85.08999633789062,1.1632684837019565,84.95999908447266,-0.00909637472735536
5529,2018-06-25,81.16000366210938,83.37999725341797,81.08999633789062,82.83999633789062,3001793.0,-0.028605617023950036,-1.5164743955196351,-55.987795575896264,34.140820959871476,47.61490444856874,4.8180771982156045,4.38730454385626,5.149830658121374,4.620881451455318,8.43660527503261,2.4600067138671875,-0.25611492818902093,-4.31149597167969,-7.606557551410347,-1.0164343919490335,-5.959026761545019,-2.663965181814362,6.9912777946484255,1.4229114169412678,-49.797664371298275,1.6475307898653264,6,3.819995880126953,4.394992828369141,5.434993743896484,3.5749969482421875,1.0,0,0.01577130016683892,3.307635125882744,83.55000305175781,1.2389348565101292,83.4000015258789,-2.258097066351644,85.08999633789062,0.01577130016683892
5530,2018-06-26,80.45999908447266,81.80000305175781,80.25,81.48999786376953,2714210.0,-0.00862499440674036,-1.1379397434413376,0.6130971843778383,30.98384999784338,45.75262704663896,4.941979835693658,4.962101517943424,5.850198612076298,5.181063539224795,9.32732626026416,1.5500030517578125,-0.19905589500125132,-4.770500564575201,-8.757047459561704,-0.7839536695886977,-6.763774012068453,-2.7772271170819494,7.126379562775767,3.645816086625385,-43.81721731012252,1.9932734474932543,6,4.100002288818359,4.674999237060547,6.412500381469727,4.275001525878906,2.0800018310546875,1,0.04660701022458347,-1.5164743955196351,81.16000366210938,3.307635125882744,83.55000305175781,1.2389348565101292,83.4000015258789,0.04660701022458347
5531,2018-06-27,81.7699966430664,82.38999938964844,79.79000091552734,80.69999694824219,3344988.0,0.01628135189534885,1.251075874323347,-1.0388358863441083,37.92865627436513,44.20453647033101,3.207383132002846,3.5032953065643255,4.5193654456196555,3.772728941185079,10.116242162867179,2.5999984741210938,-0.34015918854061056,-3.252002716064453,-7.509303099054449,1.005297666925543,-5.380652907559451,-1.1233525245694551,5.082744139457176,34.859077837281674,-12.776391853879268,2.1286501914950007,6,2.5600051879882812,2.8500022888183594,5.700002670288086,3.3200035095214844,-1.5199966430664062,2,0.016265156972676387,-1.1379397434413376,80.45999908447266,-1.5164743955196351,81.16000366210938,3.307635125882744,83.55000305175781,0.016265156972676387
5532,2018-06-28,80.91999816894531,82.44000244140625,80.22000122070312,81.58999633789062,2825998.0,-0.010394992161139704,-1.1449369374682108,-0.6261666916226372,33.28841725579389,41.912649388069575,3.2815884081295934,4.312111197771557,5.315977425982126,4.5256345073501905,10.316760250148713,2.220001220703125,-0.6153339708858425,-3.9355010986328125,-8.564195725604066,0.6931935283384405,-6.249848412118439,-1.621153785147186,5.085213829538716,28.680115563955198,-14.678312879333575,2.314347313485628,6,2.8300018310546875,3.5050010681152344,6.55000114440918,4.170001983642578,-0.8899993896484375,3,0.04572422962630118,1.251075874323347,81.7699966430664,-1.1379397434413376,80.45999908447266,-1.5164743955196351,81.16000366210938,0.04572422962630118
5533,2018-06-29,81.91000366210938,82.63999938964844,81.63999938964844,81.91000366210938,2954482.0,0.012234373647625585,-2.703645097485165,-0.0,28.879329008184598,39.07645395324661,1.5815729110451713,3.250931506801763,4.281054478974141,3.46661925601461,10.481500278431263,1.720001220703125,-0.8267590942984953,-2.7944957733154325,-7.606372335418385,2.01738078878752,-5.200434054366909,-0.3885574922639563,3.349383006419856,59.0530615367614,21.581623509313623,2.405938281051473,6,0.9899978637695312,2.43499755859375,5.559995651245117,3.1799964904785156,-1.4200057983398438,4,0.005249574613072072,-1.1449369374682108,80.91999816894531,1.251075874323347,81.7699966430664,-1.1379397434413376,80.45999908447266,0.005249574613072072
5534,2018-07-02,81.2699966430664,81.94000244140625,80.5199966430664,80.80000305175781,2118721.0,-0.007813539133548209,-1.7572756564571683,100.0,28.270054645101922,37.129752677645854,1.6102082639853137,3.789903556800496,4.847793406474608,4.020260955114836,11.080511851589026,1.4200057983398438,-1.2576167930659494,-3.2470027923584013,-8.293635586922065,1.7996300022052623,-5.770319189640233,-0.7236863950765695,3.3330637351025985,51.92970245345398,17.926937911410782,2.5233163972818313,7,1.6300048828125,3.0750045776367188,6.247501373291016,3.8200035095214844,-0.8699951171875,0,0.009720695806067159,-2.703645097485165,81.91000366210938,-1.1449369374682108,80.91999816894531,1.251075874323347,81.7699966430664,0.009720695806067159
5535,2018-07-03,81.58000183105469,82.20999908447266,81.12999725341797,81.72000122070312,1768688.0,0.0038145096689226055,-1.0769095337304497,-0.2978751034852199,31.582822249761975,34.62043873377934,0.8608580554301568,3.354990258286108,4.455006113711875,3.6719194762657423,12.204065662061014,1.0800018310546875,-1.7164076327720323,-2.748497772216794,-7.943572584913596,2.4465770404800082,-5.346035178565202,-0.1509603658683858,2.4454914115973168,62.80708329429401,30.11221658309762,2.597537406348403,7,1.0499992370605469,2.7649993896484375,5.964996337890625,3.509998321533203,-1.2300033569335938,1,0.007109607968087905,-1.7572756564571683,81.2699966430664,-2.703645097485165,81.91000366210938,-1.1449369374682108,80.91999816894531,0.007109607968087905
5536,2018-07-04,80.9800033569336,81.5999984741211,80.5,81.56999969482422,1437427.0,-0.007354724940600521,2.3846424714775343,4.214277929155314,22.455358889511984,32.32637896332688,0.9125029791931638,3.7818718265607174,4.984498358601385,4.253813806933579,13.482865372041235,1.0999984741210938,-2.149988896665448,-3.1154964447021456,-8.478202522028738,2.247209632624447,-5.796849483365435,-0.4341434060388565,2.5372308064634552,31.405070713821825,4.912388180234114,2.681353038663295,7,0.779998779296875,3.3649978637695312,6.194995880126953,4.109996795654297,-0.42000579833984375,2,0.019263984859543504,-1.0769095337304497,81.58000183105469,-1.7572756564571683,81.2699966430664,-2.703645097485165,81.91000366210938,0.019263984859543504
5537,2018-07-05,82.08000183105469,82.5999984741211,80.77999877929688,81.01000213623047,2228749.0,0.013583581483352924,-1.3790746031983485,-1.8135700615527854,29.776140052813602,30.811716592583103,-0.4407813014624651,2.5603271565959744,3.889153239909362,3.121805310303685,14.45563565931951,1.8199996948242188,-2.3759323772582377,-1.8549980163574276,-7.2591605970517605,3.5491645643369054,-4.557079306704594,0.8470832739897389,0.9899643425980003,73.83188232190349,48.975642389836494,2.7020812903471643,7,-0.49500274658203125,2.2649993896484375,5.087495803833008,3.009998321533203,-3.3499984741210938,3,-0.0222953434482297,2.3846424714775343,80.9800033569336,-1.0769095337304497,81.58000183105469,-1.7572756564571683,81.2699966430664,-0.0222953434482297
5538,2018-07-06,82.30999755859375,82.62000274658203,81.6500015258789,82.62000274658203,1898768.0,0.0028020921346036953,5.257967661752763,-0.2897245573880368,34.08723389569796,30.805762474341602,-0.9668434008695499,2.1599020324866274,3.6607765447203633,2.868316459691627,15.43997813697936,0.970001220703125,-2.7499578301327006,-1.4465023040771428,-6.815889122572116,3.922884514417831,-4.1311957133246295,1.238191105170344,0.36637278408389307,85.37713271890397,57.18414326502865,2.684693409247489,7,-1.0949974060058594,2.035003662109375,4.600000381469727,2.7800025939941406,-3.470001220703125,4,-0.02770014393055742,-1.3790746031983485,82.08000183105469,2.3846424714775343,80.9800033569336,-1.0769095337304497,81.58000183105469,-0.02770014393055742
5539,2018-07-09,82.43000030517578,82.8499984741211,81.9000015258789,82.80000305175781,1363258.0,0.0014579364614439871,3.042595328149603,1.193537272660153,38.715444852645916,31.664828569319663,-0.9920798475686041,1.7051777106075008,3.496430870459477,2.714422227324235,15.930143405007898,0.9499969482421875,-2.872798330569964,-1.058499526977542,-6.105603654191611,3.9886046002365276,-3.5820515905845696,1.4650525366294858,-2.6399993896484375,82.12772588703943,50.0164440766212,2.5235520636070348,7,-1.1100006103515625,1.9150009155273438,4.567497253417969,2.6599998474121094,-3.5,0,-0.023535150239280545,5.257967661752763,82.30999755859375,-1.3790746031983485,82.08000183105469,2.3846424714775343,80.9800033569336,-0.023535150239280545
5540,2018-07-10,82.87000274658203,83.19000244140625,82.02999877929688,82.55999755859375,1575972.0,0.005337892026898716,1.4421012054385274,-0.837845639936491,40.36462110359872,31.93549132812339,-1.1781693294157378,0.9533388507335729,3.0082246328014293,2.2405074287312203,15.808189488725382,1.160003662109375,-3.015458269804853,-0.38949737548827557,-5.0830146793242506,4.304019928347699,-2.73625602740627,1.957261276429719,-3.0188018798828153,88.10411136069702,51.8600685246946,2.346758651917989,7,-1.1650009155273438,1.4749984741210938,3.992494583129883,2.2199974060058594,-5.370002746582031,1,-0.029805733544578605,3.042595328149603,82.43000030517578,5.257967661752763,82.30999755859375,-1.3790746031983485,82.08000183105469,-0.029805733544578605
5541,2018-07-11,80.98999786376953,82.05999755859375,80.76000213623047,82.05000305175781,2294608.0,-0.022686193079558437,1.40741185529504,-3.4193143504048433,39.70965354404582,32.648962026818054,0.6476661764186673,2.518256793033814,4.786237665772759,4.070533461204832,16.337523086871215,2.1100006103515625,-2.8605183971221777,-1.9875022888183622,-6.502696687359503,2.5276921097227785,-4.24509948808894,0.27009491045221523,-1.0052449340820289,9.464843566035071,-29.127525643082677,2.257597199270571,7,0.8550033569335938,3.3550033569335938,5.774999618530273,4.100002288818359,-3.529998779296875,2,-0.007902202821698512,1.4421012054385274,82.87000274658203,3.042595328149603,82.43000030517578,5.257967661752763,82.30999755859375,-0.007902202821698512
5542,2018-07-12,81.44999694824219,81.87999725341797,81.08000183105469,81.37000274658203,1490443.0,0.005679702390490204,-1.4242431248338285,-0.07546585862657175,41.26454787342081,34.02509745628874,0.3025723467434176,1.619929210962738,4.275523543578373,3.570546872233521,16.3063191517257,0.8899993896484375,-2.567492440480379,-1.1965030670166072,-5.063955643592479,2.6709495095592644,-3.130229355304536,0.7372232212713214,-1.3370340380859318,28.394844664918917,-12.795768453061765,1.933726288287933,7,0.3950042724609375,2.8950042724609375,5.14000129699707,3.640003204345703,-3.8799972534179688,3,-0.010926941964331749,1.40741185529504,80.98999786376953,1.4421012054385274,82.87000274658203,3.042595328149603,82.43000030517578,-0.010926941964331749
5543,2018-07-13,81.9000015258789,82.52999877929688,81.77999877929688,81.94999694824219,1524710.0,0.005524918287261205,-4.172397463892032,-0.6249880782069623,53.6706153227839,36.84738197603118,-0.16651060940606044,0.7682651323222274,3.74384817057404,3.06312593719133,15.97216369141229,1.0800018310546875,-2.452673922144328,-0.46649856567383097,-3.59462053629197,2.661623404944308,-2.0305595509829004,1.0975624196352385,-1.663957034472645,46.91354923784556,0.6639791584769483,1.5640609853090723,7,-0.05500030517578125,2.4449996948242188,4.664997100830078,3.1899986267089844,-3.0400009155273438,4,-0.03870571562741243,-1.4242431248338285,81.44999694824219,1.40741185529504,80.98999786376953,1.4421012054385274,82.87000274658203,-0.03870571562741243
5544,2018-07-16,81.58999633789062,82.38999938964844,81.58999633789062,81.98999786376953,1131474.0,-0.0037851670599825527,-3.0,8.000763009308713,55.8307239402531,39.541593274974645,0.21641885958490548,0.7496913435336694,4.006548906162493,3.313169616751793,16.902719589815337,0.8000030517578125,-2.182348953203686,-0.5435035705566378,-3.094666499746694,2.0076593586334184,-1.8190850351516588,0.7320778940383832,-1.2357935284843649,34.156135696456886,-16.76033775509002,1.2755814645950252,7,0.2550048828125,2.7550048828125,4.532503128051758,3.5000038146972656,-2.5,0,-0.033705112433286,-4.172397463892032,81.9000015258789,-1.4242431248338285,81.44999694824219,1.40741185529504,80.98999786376953,-0.033705112433286
5545,2018-07-17,83.08000183105469,83.45999908447266,81.19000244140625,81.4000015258789,2519959.0,0.018262110063021364,-1.1619031356834308,-4.199984741269145,56.63627544572289,43.339472892331415,-1.16047148049077,-0.9363895539210034,2.4778406070792585,1.761358507274707,17.644357561878046,2.2699966430664062,-1.878258326296958,1.0405017852783232,-1.1906226514284413,3.2716262219850876,-0.07506043307506616,2.1560640036317125,-2.6123670363684255,85.92601174362945,31.616082642308285,1.1155622183533835,7,-0.970001220703125,1.2649993896484375,3.3499984741210938,2.109996795654297,-3.5900039672851562,1,-0.04995187090050912,-3.0,81.58999633789062,-4.172397463892032,81.9000015258789,-1.4242431248338285,81.44999694824219,-0.04995187090050912
5546,2018-07-18,84.31999969482422,84.44999694824219,83.30999755859375,83.41000366210938,2011053.0,0.014925347092445973,-1.0540377067997333,0.5416642067928846,66.5691554822528,47.427585717824655,-2.097434374452348,-2.3579233431102296,1.204691372613027,0.46677679202119293,18.616119915261095,1.3699951171875,-1.457194189735091,2.3189994812011747,0.2923035194306607,4.345695442971689,1.3056515003159177,3.3323474620864317,-3.672823042750778,96.14250914623102,36.99644390895131,1.01334798088526,7,-1.7150001525878906,0.01000213623046875,2.3600006103515625,0.8699989318847656,-5.0,2,-0.08088234961465313,-1.1619031356834308,83.08000183105469,-3.0,81.58999633789062,-4.172397463892032,81.9000015258789,-0.08088234961465313
5547,2018-07-19,83.9000015258789,84.45999908447266,83.45999908447266,84.37999725341797,1666756.0,-0.004981002970415038,2.125002980235081,-0.5274701320477887,60.268279989386585,50.33659083934561,-1.5557201462651875,-2.00114557571618,1.545999292699463,0.8165806324693392,18.601978911604878,1.0,-1.1152527845120517,1.8740013122558565,-0.2359804681182851,3.983983092629998,0.8190104220687857,2.9289922024429274,-2.948599250111968,82.87467481713932,22.737126824914995,1.0549908901870724,7,-1.2900009155273438,0.43000030517578125,2.779998779296875,1.2899971008300781,-4.099998474121094,3,-0.07675807299502657,-1.0540377067997333,84.31999969482422,-1.1619031356834308,83.08000183105469,-3.0,81.58999633789062,-0.07675807299502657
5548,2018-07-20,82.79000091552734,83.9000015258789,81.94999694824219,83.61000061035156,3074755.0,-0.013230042790990715,1.7857177890038747,1.7083479034873001,57.48032205596781,52.42157719527026,-0.4140080147579397,-1.0023950979854845,2.5792300903252823,1.8792378839812756,18.830907398659804,1.9500045776367188,-0.6029125911103819,0.8020008087158175,-1.2178658908301543,2.8218675082617892,-0.2079325410571613,1.8119341584887962,-1.4877389588898353,48.929667176071206,-11.740243570186273,1.0099333497729825,7,-0.18000030517578125,1.5400009155273438,3.8899993896484375,2.3999977111816406,-2.05999755859375,4,-0.06305110717451523,2.125002980235081,83.9000015258789,-1.0540377067997333,84.31999969482422,-1.1619031356834308,83.08000183105469,-0.06305110717451523
5549,2018-07-23,82.44000244140625,82.66000366210938,81.98999786376953,82.3499984741211,1152647.0,-0.004227545237959429,1.528293195526062,-0.10976097656286345,54.215684221234234,53.960584208340876,-0.06977960220741863,-0.5813938931663074,2.850355102635376,2.1884784059794953,18.291229202469218,0.8000030517578125,-0.26153445257564556,0.3880023956298828,-1.6022977776039795,2.378302568863745,-0.6071476909870483,1.383152482246814,-0.821966771985231,38.226338936783286,-21.25728043708336,0.995150086616932,7,0.1699981689453125,1.30999755859375,4.239997863769531,2.7499961853027344,-1.8899993896484375,0,-0.043425542516197235,1.7857177890038747,82.79000091552734,2.125002980235081,83.9000015258789,-1.0540377067997333,84.31999969482422,-0.043425542516197235
5550,2018-07-24,84.20999908447266,84.5,82.7300033569336,82.75,2246075.0,0.02147011876090632,-1.3600075277075587,16.221496990760365,64.20401398385549,56.682179812764176,-1.8212303022612701,-2.167156480800145,0.9923794795277132,0.41059520528455096,17.221094594078316,2.05999755859375,0.029958164481627136,1.970499038696289,-0.09350412292940291,4.034502200321981,0.9384974578834431,3.002500619509135,-2.307767073546472,88.62742868768588,24.53488007575403,1.032001580812843,7,-1.4199981689453125,-1.30999755859375,2.470001220703125,2.0649986267089844,-3.279998779296875,1,-0.06080041327925989,1.528293195526062,82.44000244140625,1.7857177890038747,82.79000091552734,2.125002980235081,83.9000015258789,-0.06080041327925989
5551,2018-07-25,83.0999984741211,84.12000274658203,82.62999725341797,83.93000030517578,2516936.0,-0.01318133977460445,1.4628053317191894,-0.5684947613199905,54.48152689626784,58.15073303752496,-0.4251605147282618,-1.0038758307538274,1.9690626971661231,1.5405039868351764,16.447330540830524,1.5800018310546875,0.21144352865694316,0.7939983367919865,-1.2918990139498732,2.879895687533846,-0.24895033857895044,1.8369470121629234,-1.1100006103515625,45.09804508218792,-17.028790974393317,1.042948675370931,7,-0.25499725341796875,-0.1999969482421875,3.5800018310546875,3.174999237060547,-2.279998779296875,2,-0.04344164472488876,-1.3600075277075587,84.20999908447266,1.528293195526062,82.44000244140625,1.7857177890038747,82.79000091552734,-0.04344164472488876
5552,2018-07-26,84.62000274658203,84.91000366210938,83.54000091552734,83.56999969482422,2792154.0,0.018291267152481305,-1.4684720599353907,-1.2650611269418146,59.116027422419066,58.755778826373316,-1.6184035908579943,-2.3531179665947093,0.320338773689798,0.028052705317335835,15.824265269469587,1.8100051879882812,0.38680776941446027,2.129002380371091,-0.09129640346965573,4.3493011642118375,1.0188529884507176,3.2391517722914642,-2.3288046264648443,90.20269399495842,29.73558943726102,1.1101493919203727,7,-1.5699996948242188,-1.9900016784667969,2.05999755859375,1.6549949645996094,-4.930000305175781,3,-0.06263298132511452,1.4628053317191894,83.0999984741211,-1.3600075277075587,84.20999908447266,1.528293195526062,82.44000244140625,-0.06263298132511452
5553,2018-07-27,82.33999633789062,82.77999877929688,81.5,81.88999938964844,4810309.0,-0.02694405973395575,-1.081306057636244,0.4285672765320506,49.696548154877995,58.07420373910941,0.8164367106559212,-0.041366770056910696,2.4402210926935055,2.313288324373275,15.215190241382162,3.1200027465820312,0.6759954554282217,-0.17250366210937784,-2.377388293848327,2.032380969629571,-1.2749459779788452,0.9299386537600896,2.57000732421875,24.63329723731195,-31.726810171112866,1.102442315869473,7,0.7100067138671875,0.010005950927734375,3.860004425048828,3.9350013732910156,-2.7399978637695312,4,-0.030847624472919444,-1.4684720599353907,84.62000274658203,1.4628053317191894,83.0999984741211,-1.3600075277075587,84.20999908447266,-0.030847624472919444
5554,2018-07-30,82.05999755859375,82.6500015258789,81.94000244140625,82.02999877929688,1806099.0,-0.003400519695773041,-5.7621711960470865,0.06666440608999356,47.23925008412084,57.03008981004251,1.3076273535682787,0.31710987854262385,2.553540760166655,2.5782596880005144,14.089592198447509,0.7099990844726562,0.9250561606037735,-0.4920024871826172,-2.6304692734934463,1.646464299128212,-1.5612358803380317,0.5772309059727974,2.850006103515625,16.42219815820797,-34.43858456338284,1.0692333931554179,7,1.1450042724609375,0.2900047302246094,4.115001678466797,4.215000152587891,-3.7900009155273438,0,-0.016207582759315775,-1.081306057636244,82.33999633789062,-1.4684720599353907,84.62000274658203,1.4628053317191894,83.0999984741211,-0.016207582759315775
5555,2018-07-31,82.16000366210938,82.47000122070312,81.44000244140625,81.87999725341797,2840356.0,0.0012186949365216027,1.2888822955961514,9.333926754832147,54.538416509768155,55.69334103532199,1.1883647630216387,0.2769851649820225,2.2578235287321604,2.4529571777293313,13.187596956765441,1.029998779296875,0.9800740529325935,-0.4209964752197237,-2.5193166786164767,1.6773237281770292,-1.4701565769181002,0.6281636264786528,2.6817999267578188,20.749307418319336,-33.88760274011149,1.049160101698374,7,1.0149993896484375,0.18999862670898438,3.107494354248047,3.3949928283691406,-4.910003662109375,1,-0.01959591697406493,-5.7621711960470865,82.05999755859375,-1.081306057636244,82.33999633789062,-1.4684720599353907,84.62000274658203,-0.01959591697406493
5556,2018-08-01,82.54000091552734,82.98999786376953,81.93000030517578,82.0,2321335.0,0.004625088077901518,-2.1176384790584435,1.92853055775047,54.25449737498027,55.02514296705463,0.5915270900911196,0.02092415431069128,1.748583445820941,2.054885557244063,11.848523698672533,1.05999755859375,1.0535228140315382,-0.11899909973143963,-2.078097285773623,1.8400990863107438,-1.0985481927525313,0.8605499932896521,2.1657306274414054,31.700233059232225,-25.171508583978913,0.9795490930210926,8,0.6350021362304688,-0.18999862670898438,2.3074989318847656,2.5949974060058594,-5.709999084472656,2,-0.01950570138712815,1.2888822955961514,82.16000366210938,-5.7621711960470865,82.05999755859375,-1.081306057636244,82.33999633789062,-0.01950570138712815
5557,2018-08-02,80.25,82.33000183105469,80.0999984741211,82.11000061035156,3848067.0,-0.027744134845248736,-1.0648144223569138,-3.444439734949632,44.36860192677144,53.5682851749217,2.5807166133829185,2.283892792691063,3.9006990637988395,4.305807788161147,11.465953187029497,2.44000244140625,0.9501033179068514,-2.317499923706052,-4.5432539143798465,-0.0917459330322572,-3.4303769190429563,-1.2046229283691474,4.3251023789062515,5.190365313438825,-50.7540817410594,1.1128769953369002,8,2.2550010681152344,2.2550010681152344,4.225000381469727,4.654998779296875,-3.30999755859375,3,0.007102799935504223,-2.1176384790584435,82.54000091552734,1.2888822955961514,82.16000366210938,-5.7621711960470865,82.05999755859375,0.007102799935504223
5558,2018-08-03,80.02999877929688,80.62999725341797,79.91999816894531,80.52999877929688,2092014.0,-0.0027414482330607726,1.0285776566757494,0.2688171160898135,44.64287024276754,52.504639177314296,2.6463292139683006,2.449933536460648,3.9603295985783973,4.510122711985076,11.106277134823351,0.7099990844726562,0.5989121823498351,-2.423501205444339,-4.921672907284673,0.07467049639599566,-3.672587056364506,-1.1744153545241716,4.27659736532226,3.583082126588318,-52.84059519711705,1.2490858509201694,8,2.3850021362304688,2.3850021362304688,4.057500839233398,4.875,-3.6800003051757812,4,-0.004248361153025293,-1.0648144223569138,80.25,-2.1176384790584435,82.54000091552734,1.2888822955961514,82.16000366210938,-0.004248361153025293
5559,2018-08-06,80.48999786376953,81.5999984741211,80.11000061035156,80.44999694824219,1918199.0,0.005747833206160902,-3.138919795276091,-0.0800018310546875,40.42866688658259,49.86293394428397,2.101643179620126,1.9364237460834204,3.3745589307736026,4.046373511757508,10.666182677073706,1.5699996948242188,0.3505802222938428,-1.86650199890137,-4.514667269101494,0.7816632712987541,-3.190584634001425,-0.5424193638013151,3.465670442795698,18.566767149364672,-32.715392121642374,1.3240826351000616,8,1.9250030517578125,1.9250030517578125,3.1325035095214844,4.415000915527344,-4.189994812011719,0,-0.011057266906066676,1.0285776566757494,80.02999877929688,-1.0648144223569138,80.25,-2.1176384790584435,82.54000091552734,-0.011057266906066676
5560,2018-08-07,80.4000015258789,81.16999816894531,80.4000015258789,81.0,2237531.0,-0.0011181058551268386,-1.5666620042470405,-14.999618539004388,34.16802656359387,47.60587835176464,1.7817232750369811,1.9308832764102135,3.3786659267223627,4.120402387314613,10.444662366239664,0.7699966430664062,0.1939168167500469,-1.832998275756836,-4.607690554398005,0.9416940028843328,-3.2203444150774203,-0.44565213643625157,3.2328131696767315,15.635290053703985,-28.734210351490447,1.3873461393205837,8,2.0149993896484375,2.0149993896484375,3.2224998474121094,4.504997253417969,-3.2399978637695312,1,-0.026492597542139396,-3.138919795276091,80.48999786376953,1.0285776566757494,80.02999877929688,-1.0648144223569138,80.25,-0.026492597542139396
5561,2018-08-08,80.3499984741211,80.9800033569336,80.16999816894531,80.41000366210938,1984904.0,-0.0006219284926470836,-2.8571143121832483,0.10000890098292282,35.22064877116662,44.95083627940326,1.5652150071570645,2.0348063593181394,3.3191505985526533,4.142648445626463,9.60548891970572,0.8100051879882812,0.09177447169467712,-1.8510013580322209,-4.6998244619014855,0.9978217458370437,-3.2754129099668603,-0.42658980609758146,2.9857908993057123,17.842309202112165,-20.7619360430167,1.4244115519346336,8,1.1049995422363281,2.06500244140625,3.137502670288086,4.555000305175781,-2.3699951171875,2,-0.038581188960688406,-1.5666620042470405,80.4000015258789,-3.138919795276091,80.48999786376953,1.0285776566757494,80.02999877929688,-0.038581188960688406
5562,2018-08-09,80.55999755859375,80.81999969482422,80.02999877929688,80.2699966430664,1525854.0,0.0026135543056704513,-1.0519593757740897,-4.832930705657978,39.96398873514896,43.869440788322244,0.8032049769700933,1.8495388585562011,3.0542974754770427,3.9240342474577403,8.748514145237865,0.7900009155273438,-0.306279730089571,-1.5965023040771484,-4.521505058944683,1.3285004507903864,-3.059003681510916,-0.13400092664338104,2.5025285184745343,38.095194844710065,0.764120881871456,1.4625013774337645,8,0.8950004577636719,1.8550033569335938,2.492504119873047,4.345001220703125,-2.6800003051757812,3,-0.04630084211244079,-2.8571143121832483,80.3499984741211,-1.5666620042470405,80.4000015258789,-3.138919795276091,80.48999786376953,-0.04630084211244079
5563,2018-08-10,78.7300033569336,80.08999633789062,78.5,80.01000213623047,3533583.0,-0.022715916796411828,1.2083479034873001,-4.413774959880035,35.2660924725957,42.53908994259723,2.3102135340478753,3.6152223093000657,4.785120178393015,5.721431783401755,8.611923804568297,2.05999755859375,-0.5587538976657669,-3.267996597290036,-6.570688889422016,0.034695694841943236,-4.919342743356026,-1.6166504512240465,4.081120487484853,7.419466778892654,-28.567422581512297,1.6513461460659928,8,2.014995574951172,2.9749984741210938,4.234996795654297,6.174995422363281,-0.8600006103515625,4,-0.02273594359461817,-1.0519593757740897,80.55999755859375,-2.8571143121832483,80.3499984741211,-1.5666620042470405,80.4000015258789,-0.02273594359461817
5564,2018-08-13,78.83999633789062,79.54000091552734,78.51000213623047,78.61000061035156,2231758.0,0.0013970910233340739,-3.7907735982966644,-0.1796843335002265,25.434571836017582,39.30532942329161,1.8946745458634808,3.4663651208078505,4.572287830428536,5.573562335069653,8.364037471488183,1.029998779296875,-1.0394067517536314,-3.020503616333002,-6.6111444527955285,0.5701372201295243,-4.815824034564258,-1.225183198101746,3.5400151220859755,12.733953972145548,-15.90876937953575,1.7953204182312625,8,1.9050025939941406,2.8650054931640625,3.940004348754883,6.06500244140625,-0.5,0,-0.031582927187083554,1.2083479034873001,78.7300033569336,-1.0519593757740897,80.55999755859375,-2.8571143121832483,80.3499984741211,-0.031582927187083554
5565,2018-08-14,78.93000030517578,79.88999938964844,78.54000091552734,79.38999938964844,1947878.0,0.0011416028851576332,-1.1774206449310585,-2.000033171896769,28.960662825538677,36.49490336224256,1.4508876266697683,3.2143116708693356,4.367731452137434,5.482066113709948,8.782098274392444,1.3499984741210938,-1.2336461601242377,-2.7229995727539062,-6.492122056428656,1.0461229109208432,-4.607560814591281,-0.8384383309165315,3.0620100088031563,17.33869851319299,-8.84156380524351,1.884561241837373,8,1.4850006103515625,2.7750015258789062,3.9025001525878906,5.974998474121094,0.30999755859375,1,-0.03332062895286103,-3.7907735982966644,78.83999633789062,1.2083479034873001,78.7300033569336,-1.0519593757740897,80.55999755859375,-0.03332062895286103
5566,2018-08-15,77.5,79.83999633789062,77.05000305175781,79.2300033569336,3234573.0,-0.01811732293990642,-1.121670113918873,3.7608843481001113,13.747439063899677,33.092551933034585,2.3364865211055417,4.329134324648692,5.654851768626301,6.925236366282377,9.985478424693769,2.7899932861328125,-1.4203779430989414,-3.811999893188471,-7.793238805925171,0.16923901954822895,-5.802619349556821,-1.821380436820121,4.142809282581041,11.936269202515073,-5.891718263425107,1.9906194563683477,8,1.8250007629394531,3.4800033569335938,5.525001525878906,7.404998779296875,2.8199996948242188,2,-0.004387049521169306,-1.1774206449310585,78.93000030517578,-3.7907735982966644,78.83999633789062,1.2083479034873001,78.7300033569336,-0.004387049521169306
5567,2018-08-16,77.45999908447266,78.05000305175781,76.25,78.05000305175781,2834898.0,-0.0005161408455141014,5.101664231311342,0.34104209388988116,17.81001987871467,30.111124114806483,2.1669881517655796,4.07063215504553,5.559845228676906,6.982140411324963,11.368701179495256,1.8000030517578125,-1.767332871412009,-3.530000686645508,-7.668528947516748,0.6085275742257323,-5.599264817081135,-1.4607365562098806,3.6316734504095933,31.510422875489752,13.9424942034566,2.0692641304356214,8,1.4650001525878906,3.1200027465820312,5.635002136230469,7.444999694824219,4.1699981689453125,3,0.006713197503318558,-1.121670113918873,77.5,-1.1774206449310585,78.93000030517578,-3.7907735982966644,78.83999633789062,0.006713197503318558
5568,2018-08-17,77.56999969482422,77.77999877929688,76.95999908447266,77.62000274658203,2305713.0,0.0014200956836005751,3.432489277466183,0.08475036530329873,19.703102107299628,27.80828358377504,1.8677541381913016,3.7413307718946385,5.294311562892574,6.8631890734511956,12.06163378432741,0.8199996948242188,-2.172247420562144,-3.1590000152587834,-7.474192334042044,1.1561923035244774,-5.316596174650414,-1.001403855867153,2.843838685174518,36.263733960452896,17.784560445898393,2.1575961593916335,8,1.1399993896484375,3.0100021362304688,5.525001525878906,7.334999084472656,3.3600006103515625,4,0.00399635889923089,5.101664231311342,77.45999908447266,-1.121670113918873,77.5,-1.1774206449310585,78.93000030517578,0.00399635889923089
5569,2018-08-20,78.86000061035156,79.76000213623047,78.45999908447266,78.5,2520845.0,0.01663015238626353,-4.909071993341656,-7.199572779981691,30.813915320727673,27.435604556789908,0.3600900810541674,2.2866090381632205,3.7989862132427845,5.592085784113749,12.27088565030795,2.19000244140625,-2.2296995143671268,-1.6899990081787166,-6.003356698597273,2.6233586822398394,-3.8466778533879875,0.46667983703055427,0.9709003964473482,71.70332549433873,51.30081168873799,2.156678845209275,8,-0.24499893188476562,1.720001220703125,4.2350006103515625,6.0449981689453125,0.970001220703125,0,-0.012553865788831553,3.432489277466183,77.56999969482422,5.101664231311342,77.45999908447266,-1.121670113918873,77.5,-0.012553865788831553
5570,2018-08-21,79.08999633789062,79.5999984741211,78.5999984741211,78.8499984741211,2322995.0,0.0029165067937986233,-1.7027105048817957,0.6666596024244479,29.585745925491864,26.809504240603825,-0.0841176463509612,1.7427183964495896,3.3730662980570827,5.362558013230554,12.996639197146864,1.0,-2.278759124347985,-1.204003143310544,-5.1987181062958285,2.7907118196747405,-3.2013606248031863,0.7933543381820982,-2.839996337890625,79.10861378647874,57.651063003136585,1.997357481492645,8,-0.5549964904785156,1.4900054931640625,4.0050048828125,5.81500244140625,-0.3699951171875,1,-0.009482868058253935,-4.909071993341656,78.86000061035156,3.432489277466183,77.56999969482422,5.101664231311342,77.45999908447266,-0.009482868058253935
5571,2018-08-22,79.48999786376953,79.70999908447266,78.7699966430664,78.91000366210938,1820079.0,0.005057548924013222,-1.1860312447326633,2.4166640175477636,44.20729189805904,27.28098236981606,-0.6916764112226872,1.1155948814227514,2.804184190348451,4.9746161596508784,13.797134949802874,0.94000244140625,-2.29688951403287,-0.6235015869140597,-4.404909965612873,3.157906791784754,-2.5142057762634664,1.267202602435347,-3.172997894287107,92.30757526686563,65.95059452992933,1.8907041893494088,8,-1.3199996948242188,1.0900039672851562,3.7375030517578125,5.415000915527344,-1.1299972534179688,2,-0.0031450497763058083,-1.7027105048817957,79.08999633789062,-4.909071993341656,78.86000061035156,3.432489277466183,77.56999969482422,-0.0031450497763058083
5572,2018-08-23,79.31999969482422,79.69000244140625,79.11000061035156,79.19000244140625,1462595.0,-0.0021386108128553794,-3.0,0.22413543626103313,44.54684703794899,28.312177321521975,-0.8002213269809886,0.9150885240838562,2.753421747043447,5.153891800309509,14.18171093505413,0.5800018310546875,-2.2375754139096387,-0.5284996032714844,-3.6686321043315644,2.6116328977885956,-2.0985658538015173,1.0415666472585485,-2.8672797607421785,84.2856442199225,52.77394574336963,1.5700662505300378,8,-1.25,1.2600021362304688,4.147500991821289,5.584999084472656,-2.7699966430664062,3,0.012607160915877547,-1.1860312447326633,79.48999786376953,-1.7027105048817957,79.08999633789062,-4.909071993341656,78.86000061035156,0.012607160915877547
5573,2018-08-24,79.80000305175781,79.97000122070312,79.19999694824219,79.3499984741211,1836974.0,0.006051479561023143,-1.053323839072275,3.461646810258818,44.71672475373847,30.454638756824295,-1.243221630676004,0.24774025438213698,2.07205945839533,4.647889822217479,14.758122707695264,0.7700042724609375,-2.1919417717720933,0.07850341796874716,-2.834598335794084,2.991605171731578,-1.3780474589126754,1.5350542948501698,-3.216991951660148,88.74185904334601,53.296236151174654,1.4565508768814166,8,-1.69000244140625,0.779998779296875,3.6699981689453125,5.1049957275390625,-3.1700057983398438,4,0.022932257289178803,-3.0,79.31999969482422,-1.1860312447326633,79.48999786376953,-1.7027105048817957,79.08999633789062,0.022932257289178803
5574,2018-08-27,80.7300033569336,81.13999938964844,79.81999969482422,80.37000274658203,1714988.0,0.01165413871691956,1.2373015051983656,0.7999932183849584,52.23881987577639,33.04110065129515,-2.0975055302841383,-0.8295396549023906,0.9876527227041549,3.7035814486013408,15.072732951347964,1.339996337890625,-2.228964119748042,1.0750034332275362,-1.6691513755248195,3.819158241979892,-0.29707397114864875,2.447080837603721,-3.943772849599597,83.85842972699393,44.01056491644569,1.3720774043761814,8,-2.035003662109375,-0.15000152587890625,2.7399978637695312,4.174995422363281,-4.470001220703125,0,0.002477355876698395,-1.053323839072275,79.80000305175781,-3.0,79.31999969482422,-1.1860312447326633,79.48999786376953,0.002477355876698395
5575,2018-08-28,80.55000305175781,81.16000366210938,80.55000305175781,80.97000122070312,1684454.0,-0.0022296580910562414,-1.9047774750227067,-1.166659602424448,51.333365207280686,37.217314667226375,-1.859039434608448,-0.8182954089384253,1.04955839971322,3.87542660780052,15.130576136966944,0.6100006103515625,-2.0403647214456555,0.9755031585693388,-1.5445517046569393,3.495558021795617,-0.28452427304380024,2.235530590182478,-3.4154710338386565,74.47703686678605,30.530107668032954,1.2600274316131372,8,-1.845001220703125,0.029998779296875,2.6299972534179688,4.3549957275390625,-5.2100067138671875,1,-0.008938562301983866,1.2373015051983656,80.7300033569336,-1.053323839072275,79.80000305175781,-3.0,79.31999969482422,-0.008938562301983866
5576,2018-08-29,80.93000030517578,81.18000030517578,80.5,80.75,1429475.0,0.004717532452156448,1.0,-0.42857402361489555,52.4120156646484,41.06198086566346,-1.901262455668629,-1.3967040324590698,0.5492564228065646,3.481257801286148,15.534191275551617,0.6800003051757812,-1.7336840692623952,1.4360004425048771,-0.7682678282572937,3.640268713267048,0.33386630712379883,2.5381345778859554,-3.392921122837606,87.92270353347904,41.4495525250666,1.1021341353810823,8,-1.8600006103515625,-0.34999847412109375,1.9150009155273438,3.9749984741210938,-6.239997863769531,2,-0.02730753831878241,-1.9047774750227067,80.55000305175781,1.2373015051983656,80.7300033569336,-1.053323839072275,79.80000305175781,-0.02730753831878241
5577,2018-08-30,80.81999969482422,81.11000061035156,80.05000305175781,80.72000122070312,1844654.0,-0.001359206844640637,2.1176384790584435,0.5555461365659305,67.56300344412844,46.37974768086666,-1.4131288174914403,-1.3089199687014599,0.5896755895881256,3.5932284766158347,15.120105225685847,1.05999755859375,-1.4951074746133202,1.2974998474121122,-0.9619732052542673,3.5569729000784918,0.16776332107892244,2.427236373745302,-2.845769977745533,81.81818181818183,29.14900312038779,1.1297365263331889,8,-1.0,-0.23999786376953125,2.052501678466797,4.084999084472656,-6.599998474121094,3,-0.030437999180420672,1.0,80.93000030517578,-1.9047774750227067,80.55000305175781,1.2373015051983656,80.7300033569336,-0.030437999180420672
5578,2018-08-31,79.69000244140625,80.8499984741211,79.56999969482422,80.83999633789062,2395194.0,-0.013981653769918667,1.1880355256465434,-11.500114442664225,56.09760369188197,49.18904638877269,0.05499958645704339,-0.21681670551458865,1.6306903766342487,4.703156884665802,14.715283225643658,1.279998779296875,-0.9704162404705414,0.18450241088866903,-2.0639829196271364,2.4329877414044745,-0.9397402543692408,1.3087450761465789,-1.331080253755914,7.453583918569276,-48.19064875012897,1.1242426652579034,8,0.1999969482421875,-0.07000350952148438,3.1499996185302734,5.214996337890625,-6.400001525878906,4,-0.039402676539722625,2.1176384790584435,80.81999969482422,1.0,80.93000030517578,-1.9047774750227067,80.55000305175781,-0.039402676539722625
5579,2018-09-03,79.5999984741211,79.69999694824219,79.13999938964844,79.41000366210938,1209602.0,-0.0011294260826674174,1.8718430267816968,-0.16521375686649153,54.80629879199449,51.991330040606314,0.2916848904209246,-0.2075491250923136,1.7058800096378377,4.769650387156304,15.030671977623802,0.55999755859375,-0.5515034677261923,0.13899841308594318,-2.0621782513763947,2.340175077548281,-0.9615899191452257,1.239586745317112,-0.9025469123677112,22.548964609348996,-36.373370960916816,1.1005883322311671,9,0.375,0.020000457763671875,3.100004196166992,5.305000305175781,-7.909996032714844,0,-0.037311573839649115,1.1880355256465434,79.69000244140625,2.1176384790584435,80.81999969482422,1.0,80.93000030517578,-0.037311573839649115
5580,2018-09-04,78.2699966430664,79.97000122070312,77.97000122070312,79.81999969482422,2313396.0,-0.016708566037059502,1.1621550287854043,-8.158133558205838,55.6040490191179,53.25763638739063,1.668609613606705,1.0062891623976213,3.027874021794787,6.067051479231907,15.615951321773483,2.0,-0.16862297318533592,-1.084503173828125,-3.300451026835006,1.131444679178756,-2.1924771003315726,0.023470752675322615,2.910003662109375,9.345654452501657,-53.22662434854742,1.1079739265034416,9,1.3050041198730469,1.3500022888183594,4.507505416870117,6.635002136230469,-8.269996643066406,1,-0.025680268213145396,1.8718430267816968,79.5999984741211,1.1880355256465434,79.69000244140625,2.1176384790584435,80.81999969482422,-0.025680268213145396
5581,2018-09-05,77.25,78.30999755859375,77.13999938964844,78.2699966430664,2828592.0,-0.013031770624928996,1.1272723489551182,0.6580610547248009,48.66242595355301,53.71492293356885,2.6121422378634804,1.8784425408627499,3.9856136940423426,7.030142349257233,16.264608373421638,1.1699981689453125,0.036702340864806615,-1.9494998931884737,-4.301740508799043,0.40274072242209513,-3.125620200993751,-0.7733795853831964,3.865800323486326,2.770795378548532,-61.097953976333486,1.1761203078052824,9,1.9099998474121094,2.3699989318847656,5.512502670288086,7.654998779296875,-8.230003356933608,2,-0.024724966499797718,1.1621550287854043,78.2699966430664,1.8718430267816968,79.5999984741211,1.1880355256465434,79.69000244140625,-0.024724966499797718
5582,2018-09-06,76.83000183105469,77.51000213623047,76.56999969482422,77.19999694824219,2290851.0,-0.0054368695009101575,-1.1123664855041404,0.36274150479082673,45.46569715963861,53.79814208977998,2.952250556699383,2.1130058339551,4.364593056620919,7.379197386050379,16.970977642889164,0.94000244140625,0.2307012075978605,-2.1829982757568303,-4.668740539261179,0.3027439877475189,-3.425869407509012,-0.9401271440046486,4.126766455078126,6.074817999672008,-58.75412778752187,1.2428711317521777,9,2.0449981689453125,2.4599990844726562,5.932500839233398,8.074996948242188,-7.660003662109375,3,-0.027853694372599214,1.1272723489551182,77.25,1.1621550287854043,78.2699966430664,1.8718430267816968,79.5999984741211,-0.027853694372599214
5583,2018-09-07,76.94000244140625,77.05999755859375,76.22000122070312,76.8499984741211,2070898.0,0.001431740306260254,4.090976348461378,-0.2432571758495546,36.24642303597622,52.02120910757996,2.6752233508236714,1.9626532499826794,4.182090418699843,7.197215073099159,16.976677961912504,0.839996337890625,0.23082374605309042,-1.9834976196289062,-4.635482828334574,0.6684875890767614,-3.30949022398174,-0.6575050152760724,3.753559729248053,19.200032552083332,-42.91038783886452,1.3259926043528352,9,1.7599983215332031,1.9699974060058594,5.564998626708984,7.679996490478516,-7.709999084472642,4,-0.03535223725492531,-1.1123664855041404,76.83000183105469,1.1272723489551182,77.25,1.1621550287854043,78.2699966430664,-0.03535223725492531
5584,2018-09-10,76.3499984741211,77.02999877929688,76.16000366210938,77.0,2207651.0,-0.007668364291182228,1.4506936310591978,-7.221920827328982,31.335174504115614,49.7991879183394,2.8816182011129285,2.4838988976444227,4.711874121800747,7.701176044973124,16.993255906308253,0.8699951171875,0.2203333233843381,-2.4490016937255916,-5.340470248926891,0.44246686147570813,-3.8947359713262415,-1.0032674161249417,3.9856788205371174,4.986743668199221,-52.702620190465765,1.445734277600653,9,2.3200035095214844,2.5300025939941406,6.06500244140625,8.075000762939453,-7.330001831054702,0,-0.04007855428616591,4.090976348461378,76.94000244140625,-1.1123664855041404,76.83000183105469,1.1272723489551182,77.25,-0.04007855428616591
5585,2018-09-11,76.30000305175781,76.76000213623047,75.5199966430664,76.76000213623047,2222839.0,-0.0006548189045508801,4.391338961405138,0.7076892378839631,27.1817182624185,46.99582154031386,2.531574166436812,2.4524999855551073,4.689832794619065,7.65821604221405,17.396645567474145,1.2400054931640625,0.16173945062772077,-2.367497253417966,-5.4657067770911,0.730712270255168,-3.91660201525454,-0.8183924915813918,3.6181068796455094,27.957209775466175,-24.30586931733633,1.5491047618365703,9,2.014995574951172,2.0499954223632812,6.114997863769531,8.044998168945312,-8.120002746582031,1,-0.060419402699425695,1.4506936310591978,76.3499984741211,4.090976348461378,76.94000244140625,-1.1123664855041404,76.83000183105469,-0.060419402699425695
5586,2018-09-12,77.16000366210938,77.41999816894531,76.4000015258789,76.5,2361991.0,0.011271305058378367,-1.3720835329394439,-1.4347934254391057,35.93752638747189,43.4818796451298,1.207547429684908,1.650335235896918,3.785646178696055,6.71969583753328,16.86345814448788,1.1199951171875,-0.02712323093587088,-1.4904968261718778,-4.619259655168662,1.6382660028249063,-3.054878240670277,0.07388458832652134,2.230332674693514,82.41218552796032,32.786989347898455,1.5643814144983927,9,1.024993896484375,1.1899948120117188,5.254997253417969,7.18499755859375,-9.510002136230483,2,-0.09279423693995248,4.391338961405138,76.30000305175781,1.4506936310591978,76.3499984741211,4.090976348461378,76.94000244140625,-0.09279423693995248
5587,2018-09-13,77.9800033569336,78.4800033569336,77.27999877929688,77.55000305175781,2717880.0,0.010627263555028632,-1.4742136682895368,0.651511998890276,38.653363736768654,41.54363076122832,-0.06444861852472172,0.9183760423855887,2.8946162626630496,5.856762668243533,15.624340668719682,1.3199996948242188,-0.1970613686131486,-0.6964973449707088,-3.7920713527586543,2.3990766628172366,-2.2442843488646815,0.8512896589232639,0.9458922166209192,83.10814642218293,36.84340232272397,1.54778700389397,9,-0.23500442504882812,0.3699951171875,3.954996109008789,6.364997863769531,-10.490005493164062,3,-0.11490133788344503,-1.3720835329394439,77.16000366210938,4.391338961405138,76.30000305175781,1.4506936310591978,76.3499984741211,-0.11490133788344503
5588,2018-09-14,77.87999725341797,78.25,77.5999984741211,78.19999694824219,1751857.0,-0.0012824583125223832,2.095202630288278,-0.7441848086442753,30.18077096119727,38.807461002250854,-0.2773596890354497,1.0991512192303077,2.9135509919013884,5.909943805925138,14.318259744843756,0.6500015258789062,-0.4329930844016019,-0.8120033264160185,-3.887287341353016,2.263280688520979,-2.34964533388451,0.7256386810524731,0.6371904484779662,79.72956950723503,36.64133785204206,1.537642007468496,9,-0.13499832153320312,0.470001220703125,4.055002212524414,6.465003967285156,-11.199996948242188,4,-0.11183871843408921,-1.4742136682895368,77.9800033569336,-1.3720835329394439,77.16000366210938,4.391338961405138,76.30000305175781,-0.11183871843408921
5589,2018-09-17,77.87000274658203,78.08000183105469,77.4000015258789,77.5,1627717.0,-0.00012833214160778983,-1.3859672605105005,-1.156259685764013,30.911669610107325,36.063863290138556,-0.6018646422877936,1.0869007004944535,2.836817832226302,5.849108124942944,14.478877327317058,0.6800003051757812,-0.798508549114274,-0.7724979400634737,-3.8681984409655854,2.323202560838638,-2.3203481905145225,0.775352310387575,0.6100006103515625,79.39191801512473,38.6104751474643,1.5478502504510534,9,-0.8700027465820312,0.4799957275390625,3.3549976348876953,5.829998016357422,-12.069999694824219,0,-0.11095414260824155,2.095202630288278,77.87999725341797,-1.4742136682895368,77.9800033569336,-1.3720835329394439,77.16000366210938,-0.11095414260824155
5590,2018-09-18,78.33999633789062,78.70999908447266,77.68000030517578,78.01000213623047,2226132.0,0.0060356180137572935,-1.0808101047310055,0.8918696001814546,31.786170716187314,34.18872381932015,-1.185558727978517,0.5879843115641279,2.2695850404032996,5.306306466384683,14.452760121680841,1.029998779296875,-1.0189382863400311,-0.26500434875488565,-3.35604740492586,2.826038707416089,-1.810525876840373,1.2805171793306016,-2.8199996948242188,83.98254815441119,47.133237075727564,1.545521528085489,9,-1.2249984741210938,0.01000213623046875,2.8850040435791016,5.360004425048828,-11.679992675781236,1,-0.11896860008297494,-1.3859672605105005,77.87000274658203,2.095202630288278,77.87999725341797,-1.4742136682895368,77.9800033569336,-0.11896860008297494
5591,2018-09-19,79.23999786376953,79.36000061035156,78.48999786376953,78.55000305175781,2102712.0,0.011488403982010453,-1.1481411711516545,2.090930108894181,39.999980685062205,33.58142198881166,-1.9820244750931693,-0.3496327537416448,1.341404997782746,4.322662728189371,14.315505909437137,1.0200042724609375,-1.2195238288942818,0.6474971771240234,-2.430471240113363,3.7254655943614097,-0.8914870314946626,2.1864813857427094,-3.656201171874997,94.23064226240693,60.46425115623693,1.5389842086186913,9,-1.7999992370605469,-0.8899993896484375,1.8200035095214844,4.460002899169922,-12.790000915527344,2,-0.1395759446839997,-1.0808101047310055,78.33999633789062,-1.3859672605105005,77.87000274658203,2.095202630288278,77.87999725341797,-0.1395759446839997
5592,2018-09-20,80.31999969482422,80.76000213623047,79.18000030517578,79.23999786376953,3155171.0,0.0136295035357199,-1.6333430820289154,1.5652318137086876,54.01272213934096,35.55545522251886,-2.8104580402781494,-1.423878848389819,0.23036397145830279,3.1882407080064468,14.245127719073178,1.5800018310546875,-1.311228454252344,1.6774990081787138,-1.4816472292366427,4.83664524559407,0.09792588947104264,3.257072126886385,-4.585154846191401,86.90469162265386,47.75231147788021,1.5795731187076782,9,-2.1800003051757812,-1.970001220703125,-0.1674976348876953,2.6550025939941406,-13.65999603271483,3,-0.1577440017067353,-1.1481411711516545,79.23999786376953,-1.0808101047310055,78.33999633789062,-1.3859672605105005,77.87000274658203,-0.1577440017067353
5593,2018-09-21,81.62999725341797,81.62999725341797,80.79000091552734,80.9000015258789,6834496.0,0.01630973062215002,1.3013732990531135,0.6759208239732124,61.19074175948965,38.87274047311597,-3.7830447978684845,-2.72970157900572,-1.110597669356224,1.813483914038244,14.576606149561655,1.30999755859375,-1.2282316277100733,2.8959968566894503,-0.5013350246509276,6.293328738029828,1.1973309160192542,4.594662797359646,-5.593642967529291,100.0,56.32060498233761,1.6986659406701923,9,-3.0550003051757812,-3.0550003051757812,-1.8774967193603516,0.9450035095214844,-15.449996948242188,4,-0.17322062802172122,-1.6333430820289154,80.31999969482422,-1.1481411711516545,79.23999786376953,-1.0808101047310055,78.33999633789062,-0.17322062802172122
5594,2018-09-24,80.93000030517578,81.7699966430664,80.6500015258789,81.1500015258789,2515036.0,-0.008575241599838246,-1.8717868461207403,-0.30137329905311344,65.75833946518225,43.1590317178675,-2.642991590025815,-2.1227896512816784,-0.44034331853970343,2.463633254962332,15.765357311035565,1.1199951171875,-1.0803697093115119,2.186000061035159,-1.2371484257930803,5.6091485478633984,0.4744258176210394,3.8975743044492788,-4.446154581884755,79.46217383842831,30.141046189407746,1.7115742434141206,9,-1.845001220703125,-2.285003662109375,-1.2849998474121094,1.6450004577636719,-12.900001525878892,0,-0.17607809151445974,1.3013732990531135,81.62999725341797,-1.6333430820289154,80.31999969482422,-1.1481411711516545,79.23999786376953,-0.17607809151445974
5595,2018-09-25,79.83000183105469,81.05000305175781,79.37000274658203,80.80999755859375,2641012.0,-0.01359197417488145,1.3013596981699989,4.454501317797198,65.14087533983087,46.40384826812961,-1.1059017005851075,-1.1378349600141036,0.56848257232636,3.5030495399621913,16.670497600968464,1.6800003051757812,-0.8741743582460089,1.1220016479492188,-2.2356941359390987,4.479697431837536,-0.55684624399494,2.8008495398933775,-2.8175410157861194,40.853794694777584,-13.762620363963443,1.6788478919441572,9,-0.3050041198730469,-1.1850051879882812,-0.2325000762939453,2.7449989318847656,-12.050003051757798,1,-0.17574844616675256,-1.8717868461207403,80.93000030517578,1.3013732990531135,81.62999725341797,-1.6333430820289154,80.31999969482422,-0.17574844616675256
5596,2018-09-26,78.72000122070312,80.29000091552734,77.66000366210938,80.05999755859375,3764361.0,-0.013904554489434617,1.922214216081041,1.367349163098482,60.260592525340215,48.80465146685978,0.2778774850715138,-0.2128015509672423,1.5325575608933093,4.541406532263807,17.859364712336994,2.6299972534179688,-0.5764190067953194,0.12250099182128338,-3.0686291272884745,3.3136311109310412,-1.4730640677336027,1.7180660513761694,-1.2317868226547688,25.790738901625193,-33.52145804367015,1.5955650595548803,9,0.8649978637695312,-0.07500457763671875,0.8374996185302734,3.854999542236328,-9.209999084472656,2,-0.1532011861227206,1.3013596981699989,79.83000183105469,-1.8717868461207403,80.93000030517578,1.3013732990531135,81.62999725341797,-0.1532011861227206
5597,2018-09-27,78.36000061035156,78.54000091552734,77.29000091552734,78.47000122070312,2500447.0,-0.004573178414241208,9.0,0.08209023207087385,57.50528251367001,51.840708306023416,0.7794128739440112,-0.04906286045567754,1.752980508540361,4.807143568111783,18.85995009906724,1.4300003051757812,-0.2277480668598173,-0.11449966430663494,-3.1297259975790297,2.90072666896576,-1.6221128309428252,1.3931135023295553,3.4099960327148438,23.883944536973647,-38.829068510642145,1.5076131666361967,9,1.1699981689453125,0.28499603271484375,1.0149993896484375,4.215000152587891,-8.900001525878906,3,-0.1519908571891465,1.922214216081041,78.72000122070312,1.3013596981699989,79.83000183105469,-1.8717868461207403,80.93000030517578,-0.1519908571891465
5598,2018-09-28,76.55000305175781,77.76000213623047,75.55999755859375,77.30000305175781,5321403.0,-0.023098488316686483,1.6347389099547718,6.818143986683313,50.93635232993319,54.06567305267073,2.660713081145147,1.5954308553384635,3.435274397715162,6.519538680410108,19.884365404822336,2.8000030517578125,-0.02898693606520908,-1.7674972534179716,-4.8426375062507105,1.3076429994147674,-3.305067379834341,-0.22992712700160212,5.130393676757819,15.942119792568896,-51.8391832823396,1.537570126416368,9,2.1149940490722656,2.0949935913085938,2.7749977111816406,6.009998321533203,-7.730003356933594,4,-0.12919659040328835,9.0,78.36000061035156,1.922214216081041,78.72000122070312,1.3013596981699989,79.83000183105469,-0.12919659040328835
5599,2018-10-01,76.62999725341797,77.30999755859375,76.41999816894531,76.63999938964844,1971067.0,0.001044992795180777,-3.1395291070066182,0.013336181640625,51.540591503363416,56.2606086956903,2.666765278800284,1.3507781836869128,3.237156316419089,6.343172711627858,20.67223395390608,0.8899993896484375,0.09946578173659759,-1.5390029907226506,-4.6401109629465935,1.5621049815012924,-3.089556976834615,0.011550995389313812,4.805583508300785,19.48995672511694,-51.12586751379267,1.55055398611197,10,2.0349998474121094,2.0149993896484375,2.7150039672851562,5.930004119873047,-7.299995422363281,0,-0.13636953311747746,1.6347389099547718,76.55000305175781,9.0,78.36000061035156,1.922214216081041,78.72000122070312,-0.13636953311747746
5600,2018-10-02,76.26000213623047,76.75,75.94000244140625,76.30999755859375,2071029.0,-0.004828332643206479,-1.347836663386371,4.998474446987033,45.59685208424005,56.882483295598945,3.0292422615871573,1.6469064029868292,3.425231707748196,6.599774831498934,20.85782090712444,0.80999755859375,0.29782890815113205,-1.8084983825683594,-5.0239939315308675,1.4069971663941487,-3.4162461570496134,-0.20075060808710532,4.940555297363289,14.799240609641418,-52.08033737332751,1.6077477744812516,10,2.4049949645996094,2.3849945068359375,3.3774986267089844,6.299999237060547,-7.200004577636719,1,-0.10792031374758615,-3.1395291070066182,76.62999725341797,1.6347389099547718,76.55000305175781,9.0,78.36000061035156,-0.10792031374758615
5601,2018-10-04,75.33999633789062,76.16999816894531,75.05999755859375,75.6500015258789,3182641.0,-0.012064067303543369,-1.551717485289346,6.200671448191668,37.20924902839662,55.01543072771624,3.730116489446047,2.547072437582216,4.184660553909282,7.384717791204011,20.737935929716055,1.2000045776367188,0.4717097369732244,-2.6330039978027315,-6.05751599491181,0.7915079993063472,-4.345259996357271,-0.9207479992481922,5.634938700703131,8.045934172419765,-54.435281156239824,1.7122559985545427,10,3.075000762939453,3.075000762939453,4.3025054931640625,6.640003204345703,-6.489997863769517,3,-0.10034507467571507,-1.347836663386371,76.26000213623047,-3.1395291070066182,76.62999725341797,1.6347389099547718,76.55000305175781,-0.10034507467571507
5602,2018-10-05,74.69000244140625,75.5999984741211,74.52999877929688,75.41999816894531,2309926.0,-0.008627474490033538,-1.038088733233546,2.354785519159304,35.32657331221148,52.14163423357423,3.9085344018951105,3.19218779521907,4.614211985641646,7.889388498922941,20.3992757533546,1.0699996948242188,0.5914210350319138,-3.1759979248046903,-6.873713897217826,0.5217180476084451,-5.024855911011258,-1.3271399385981226,5.930036348387503,4.953668601176768,-53.059470252095174,1.8488579862065644,10,3.4599952697753906,3.4599952697753906,5.134998321533203,6.439998626708984,-6.870002746582031,4,-0.06935332890421919,-1.551717485289346,75.33999633789062,-1.347836663386371,76.26000213623047,-3.1395291070066182,76.62999725341797,-0.06935332890421919
5603,2018-10-08,74.22000122070312,74.4800033569336,73.87000274658203,74.38999938964844,1966511.0,-0.006292692533673927,2.4856569884035227,0.23287556698229553,33.89228460051325,48.600961470833234,3.594935557400291,3.6342974525786076,4.927266906968043,8.208740451438445,19.962683849110963,0.8199996948242188,0.5613802851165133,-3.5099990844726534,-7.536572879186309,0.5165747102410023,-5.523285981829474,-1.4967121871158326,5.912834368250884,10.17438959207074,-43.27001877063013,2.0132868973568265,10,3.240001678466797,3.5999984741210938,5.979999542236328,6.909999847412109,-4.6399993896484375,0,-0.06413368442390566,-1.038088733233546,74.69000244140625,-1.551717485289346,75.33999633789062,-1.347836663386371,76.26000213623047,-0.06413368442390566
5604,2018-10-09,73.29000091552734,74.19000244140625,72.30000305175781,74.0,2904337.0,-0.012530319184586136,2.4678761662781987,4.176510187595368,28.583538736210926,44.539035181542125,3.7182461960123874,4.55693248740306,5.695304913817353,8.98115416089638,19.671880712605475,1.9199981689453125,0.2645490793529177,-4.286999511718747,-8.743908253123266,0.16990922968577138,-6.515453882420999,-2.058545141016495,6.216551389189462,22.247158262897116,-26.205225722619105,2.2284543707022584,10,3.0050010681152344,3.7449989318847656,6.464998245239258,7.569999694824219,-4.120002746582031,1,-0.06099060123979483,2.4856569884035227,74.22000122070312,-1.038088733233546,74.69000244140625,-1.551717485289346,75.33999633789062,-0.06099060123979483
5605,2018-10-10,71.69000244140625,73.2300033569336,71.08000183105469,73.13999938964844,4580857.0,-0.021831060910549316,1.63803077960009,2.0422518563093024,19.775796888008998,40.040724555172,4.517188626449055,6.106960118133188,7.108185666940244,10.399409513306779,19.179566857656884,2.2099990844726562,-0.3068966489719571,-5.656497955322266,-10.813355147361108,-0.49964076328342344,-8.234926551341687,-3.0780693593028445,6.951763952955474,11.984303521215429,-29.410185322377018,2.5784285960194175,10,3.1199989318847656,4.734996795654297,8.10749626159668,8.889999389648438,-2.040000915527358,2,-0.03291952196933512,2.4678761662781987,73.29000091552734,2.4856569884035227,74.22000122070312,-1.038088733233546,74.69000244140625,-0.03291952196933512
5606,2018-10-11,70.0,71.12999725341797,69.70999908447266,70.09999847412111,5055690.0,-0.023573753436366918,-3.1764633284340675,0.06896461005820378,10.610637719192496,34.830208466896714,5.408992320493994,7.62393264540961,8.575324127792044,11.928729162792564,19.44388089609466,1.9800033569335938,-0.9737439645258092,-6.988500213623041,-13.104752779673731,-0.8722476475723511,-10.046626496648386,-3.930373930597696,7.583119355498738,4.923615374850715,-29.445369496193546,3.0581262830253433,10,3.7350006103515625,5.739997863769531,9.59749984741211,10.580001831054688,-0.6299972534179688,3,-0.013428606305803559,1.63803077960009,71.69000244140625,2.4678761662781987,73.29000091552734,2.4856569884035227,74.22000122070312,-0.013428606305803559
5607,2018-10-12,69.01999664306639,70.94000244140625,68.80999755859375,70.69999694824219,4127213.0,-0.014000047956194361,-1.0285775528517607,16.80025940337,0.6264234180194848,29.240216365572962,5.503543798433043,8.32508874398151,9.390305675877684,12.750938738091065,20.746091428725478,2.1300048828125,-1.6478891502006547,-7.520503234863298,-14.572049919263762,-0.4689565504628348,-11.046276577063537,-3.9947298926630594,7.3034234690681785,3.703683769320465,-21.439609308779815,3.525773342200233,10,4.040000915527358,6.270000457763686,10.370002746582045,11.560005187988295,0.0,4,-0.0024630277776515053,-3.1764633284340675,70.0,1.63803077960009,71.69000244140625,2.4678761662781987,73.29000091552734,-0.0024630277776515053
5608,2018-10-15,69.16999816894531,69.41999816894531,68.40000152587889,68.98999786376953,2389946.0,0.0021733053198285113,1.999988780307237,-0.10714301933233637,1.8821264170110368,23.722609133756034,4.689778247786947,7.893818813365755,9.080715361765058,12.433951159164124,22.15302916983557,1.0199966430664205,-2.2597039500938934,-6.935001754760748,-14.679980618126947,0.8099771086054517,-10.807491186443855,-3.062512323077641,5.801005883551909,13.29873093804664,-4.768135207192641,3.8724894316831007,10,3.4050025939941406,5.915000915527344,9.91250228881836,11.410003662109375,-3.0099945068359233,0,-0.019517110161312523,-1.0285775528517607,69.01999664306639,-3.1764633284340675,70.0,1.63803077960009,71.69000244140625,-0.019517110161312523
5609,2018-10-16,69.23000335693361,69.52999877929689,68.65000152587889,69.11000061035156,2709621.0,0.0008675031021647683,1.4444585730785766,0.6666807951511831,2.5939258283661673,18.94450621643671,3.8774504642892396,7.539913393899283,8.843698861778293,12.221740424296414,23.4749289477448,0.8799972534179972,-2.8783908021899833,-6.442996597290019,-14.719089966649136,1.8330967720690978,-10.58104328196957,-2.3049499126104678,4.426800190239945,17.184296405814674,1.9172128261606272,4.138046684679557,10,3.0549964904785014,5.854995727539048,9.574996948242173,11.334999084472642,-2.2800064086914205,1,0.005055589443157649,1.999988780307237,69.16999816894531,-1.0285775528517607,69.01999664306639,-3.1764633284340675,70.0,0.005055589443157649
5610,2018-10-17,69.01999664306639,69.97000122070311,68.62999725341797,69.90000152587889,3040559.0,-0.003033463869479669,1.6274477538258731,-7.33320617966726,2.821018820398635,15.123591748881385,3.299430586254573,7.395035964258753,8.873505672324796,12.298330818125876,25.288230499902927,1.340003967285142,-3.3486272696372055,-6.187003326416033,-14.870340552443679,2.4963338996116136,-10.528671939429856,-1.8453347134022096,3.5854464998482314,22.7104793950131,8.412099108095463,4.341668613013826,10,2.980003356933608,6.065002441406264,9.755004882812514,11.515007019042983,-3.289993286132784,2,0.0021733053198285113,1.4444585730785766,69.23000335693361,1.999988780307237,69.16999816894531,-1.0285775528517607,69.01999664306639,0.0021733053198285113
5611,2018-10-18,68.18000030517578,69.55999755859375,68.04000091552734,68.75,2939178.0,-0.012170332928797656,-2.576469109872454,0.6477233319461784,2.6951752597789493,11.49788085416666,3.3715246720817333,7.761918361232816,9.521437938851136,12.98813345279055,27.798388328750413,1.5199966430664062,-3.907935901092884,-6.47399978637695,-15.478666594279701,2.530667021525801,-10.976333190328319,-1.9716663824255818,3.584354514331693,4.827562620195787,-7.91716606041682,4.502333403951372,10,3.0800018310546875,6.724998474121094,10.152498245239258,12.03499984741211,-2.4800033569335938,3,0.021560592756282526,1.6274477538258731,69.01999664306639,1.4444585730785766,69.23000335693361,1.999988780307237,69.16999816894531,0.021560592756282526
5612,2018-10-19,67.65000152587889,68.12000274658203,67.20999908447266,67.87999725341797,3862099.0,-0.007773522688832468,1.5633663579119297,0.4035014924174735,3.0590803041780106,8.071969265684967,3.1266850187807336,7.688223181323579,9.842484135657784,13.39031633599916,30.310159926461804,0.970001220703125,-4.436033483972437,-6.370498657226577,-15.478911393754913,2.73791407930176,-10.924705025490738,-1.8162922889624156,3.369482512832562,15.942105103120705,3.453037223406655,4.554206368264167,10,3.049999237060561,6.839996337890639,10.61749649047853,12.564998626708999,-1.5,4,0.0254249989934614,-2.576469109872454,68.18000030517578,1.6274477538258731,69.01999664306639,1.4444585730785766,69.23000335693361,0.0254249989934614
5613,2018-10-22,67.48999786376953,68.73000335693361,67.23000335693361,68.55999755859375,2374015.0,-0.002365168640065085,1.1276425359687472,4.652259006169685,2.1967200031925103,5.140100517571811,2.4939040903568497,7.0985232081520735,9.846363017825439,13.409418410305165,32.216295473205584,1.5,-4.848065348752044,-5.823502349853513,-14.635230813940552,2.9882261142335267,-10.22936658189704,-1.417638117809986,2.767589184094163,10.144875455759275,-1.3983726891827448,4.405864232043523,10,2.7300033569335938,7.0,10.557500839233398,12.72500228881836,-2.2900009155273438,0,0.022670007819309834,1.5633663579119297,67.65000152587889,-2.576469109872454,68.18000030517578,1.6274477538258731,69.01999664306639,0.022670007819309834
5614,2018-10-23,66.68000030517578,67.16999816894531,66.01999664306639,66.81999969482422,3876981.0,-0.012001742246736335,1.738110808356074,0.13084058839048252,2.100063934228885,3.1761301893740193,2.534163261027686,7.152943793092902,10.484058654282322,14.070936839147407,34.34682607133771,1.4700012207031392,-5.250084863707684,-5.920999908447271,-14.439219087095125,2.5972192702005827,-10.180109497771198,-1.6618903191233443,2.968069150009711,16.70893410721737,5.347144393403315,4.25910958932393,10,1.8949966430664062,7.214996337890625,11.367498397827148,13.53499984741211,-1.4899978637695312,1,-0.007798389932311189,1.1276425359687472,67.48999786376953,1.5633663579119297,67.65000152587889,-2.576469109872454,68.18000030517578,-0.007798389932311189
5615,2018-10-24,65.80000305175781,67.51000213623047,65.70999908447266,66.80000305175781,3898793.0,-0.013197319277001629,-2.050832115655671,7.142888283378746,2.108499721941186,2.2314481896794294,2.783517076321729,7.302351293197347,11.17507430741621,14.790561243949213,37.46859770352064,1.8000030517578125,-5.664380291323454,-6.099497222900396,-14.419584900918423,2.2205904551176303,-10.259541061909417,-1.939453383891376,3.1224518410038655,2.337766310562059,-9.05335736831437,4.160043839009015,10,2.5249977111816406,7.939994812011719,11.874996185302734,14.414997100830078,-0.94000244140625,2,0.017477110078244262,1.738110808356074,66.68000030517578,1.1276425359687472,67.48999786376953,1.5633663579119297,67.65000152587889,0.017477110078244262
5616,2018-10-25,66.66000366210939,66.94000244140625,65.0,65.19999694824219,4031611.0,0.013069917484275884,-1.0860234460241023,-1.4600067138672017,10.521198736088166,3.3308676694648383,1.564430438071767,5.789343033829468,10.178289224807557,13.768930021994578,40.109445795203094,1.94000244140625,-5.952727594278883,-4.636496734619129,-12.616395753229668,3.3434022839914164,-8.626446243924406,-0.6465472253138529,1.6199600689944873,44.5040795747181,30.964436748744006,3.9899495093052715,10,0.8249969482421733,6.724994659423814,11.072494506835923,13.554996490478501,-2.290000915527358,3,-0.0139513989511586,-2.050832115655671,65.80000305175781,1.738110808356074,66.68000030517578,1.1276425359687472,67.48999786376953,-0.0139513989511586
5617,2018-10-26,66.44999694824219,66.75,64.33000183105469,65.61000061035156,4838026.0,-0.003150415576508192,2.3611028694951894,0.5753373117481628,10.79722786363537,4.321434496867543,1.5327276194745707,5.334853515865603,10.247540516907264,13.82003251725942,42.74949406732959,2.4199981689453125,-6.008994769438772,-4.251003265380859,-11.776082676692027,3.2740761459303087,-8.013542971036443,-0.48846355972527533,1.1739740366409137,48.18169049984639,32.80292299731171,3.762539705655584,10,0.7000045776367188,6.600002288818359,11.445001602172852,13.765003204345703,-1.1100006103515767,4,-0.011286682233923595,-1.0860234460241023,66.66000366210939,-2.050832115655671,65.80000305175781,1.738110808356074,66.68000030517578,-0.011286682233923595
5618,2018-10-29,66.66000366210939,67.54000091552734,64.95999908447266,66.0,4530575.0,0.0031603720618795794,1.132234531548516,0.7857220708447036,13.92829717198515,5.580809090602985,1.0384384441543233,4.580781929968467,9.892770414755873,13.441308977301318,44.40795196631729,2.5800018310546875,-5.780192648550283,-3.5464965820312386,-10.745993790039023,3.6530006259765457,-7.146245186035131,0.05325202197265355,-2.3300018310547017,72.58574752638842,55.676734479592376,3.5997486040038935,10,0.48999786376951704,6.389995574951158,11.584995269775376,13.554996490478501,-2.660003662109389,0,-0.007650796702856955,2.3611028694951894,66.44999694824219,-1.0860234460241023,66.66000366210939,-2.050832115655671,65.80000305175781,-0.007650796702856955
5619,2018-10-30,66.18000030517578,66.90000152587889,65.73999786376953,66.62999725341797,3904007.0,-0.007200770035457604,1.3434287387679367,-0.6818097748184992,15.861328946684736,7.029732437968107,1.1625558674529373,4.466770272807466,10.177861047257949,13.71759415296566,46.156034990952485,1.1600036621093608,-5.348730295838223,-3.50400009155274,-10.24268458519255,3.234684402087069,-6.873342338372652,-0.13465784473282838,-1.8499984741210938,57.632367656111484,38.44390532071894,3.369342246819905,10,0.7649993896484375,6.869998931884766,12.394996643066406,14.03499984741211,-3.170001983642578,1,-0.014808149779608759,1.132234531548516,66.66000366210939,2.3611028694951894,66.44999694824219,-1.0860234460241023,66.66000366210939,-0.014808149779608759
5620,2018-10-31,68.02999877929689,68.23000335693361,66.81999969482422,67.31999969482422,5149774.0,0.027954041486706105,1.5405282800997606,-1.577786443321723,38.031622488009276,10.95600435221592,-0.9416685204007678,2.0749719508830253,8.143013730345686,11.677995855151622,47.37458230682381,2.0500030517578267,-4.930248253313465,-1.2425014495849496,-7.2565578100524135,4.7715549108825215,-4.2495296298186815,1.7645267306487824,-3.6357969665527463,94.87167950295495,70.82695253182413,3.0070281802337346,10,-1.4999961853027486,4.660003662109361,10.834999084472642,12.185001373291001,-7.079998016357436,2,-0.04174623532045274,1.3434287387679367,66.18000030517578,1.132234531548516,66.66000366210939,2.3611028694951894,66.44999694824219,-0.04174623532045274
5621,2018-11-01,67.77999877929689,68.86000061035156,67.37000274658203,68.0,3193164.0,-0.0036748493971174856,-1.8653990052379066,-0.3098612737881342,41.73337280261424,15.253147963153278,-0.8430292596436004,1.8230233851654276,8.188553465375634,11.748110495876986,48.091433689296174,1.4899978637695312,-4.589402238024334,-1.1145015716552535,-6.432940686709344,4.203937543398837,-3.773721129182306,1.5447179858717988,-3.2323649047851717,76.15889355223389,47.49466714232953,2.659219557527047,11,-1.1849975585937642,4.530002593994126,11.304998397827134,12.435001373291001,-7.090000152587912,3,-0.04308052849710631,1.5405282800997606,68.02999877929689,1.3434287387679367,66.18000030517578,1.132234531548516,66.66000366210939,-0.04308052849710631
5622,2018-11-02,69.51000213623047,70.91000366210938,68.94999694824219,69.0,5361217.0,0.025523803306145787,-5.4261647176536805,-2.3181786655570926,51.87226344530082,20.772652790054202,-2.549558429988352,-0.3319706021441391,6.275457493438367,9.823462699954177,48.13588580907444,3.130004882812486,-4.242251662388327,0.8745018005371037,-3.7093807702168107,5.458384371291018,-1.4174394848398606,3.166443085914068,-4.703626257568359,76.47058069264591,43.96818068884714,2.291941285376958,11,-1.8899993896484375,1.9249992370605469,9.604995727539062,10.704998016357422,-11.11000061035157,4,-0.07394618373877637,-1.8653990052379066,67.77999877929689,1.5405282800997606,68.02999877929689,1.3434287387679367,66.18000030517578,-0.07394618373877637
5623,2018-11-05,69.45999908447266,69.98000335693361,69.04000091552734,69.98000335693361,2323613.0,-0.000719364842772019,2.6153643005955316,-1.019611949676154,51.26788949770605,26.23574451932944,-2.4481751444195226,-0.6923568418273902,6.122537606920957,9.685655748526955,47.91265226511445,0.9400024414062642,-3.791899583989178,1.0624988555908175,-2.7257702754006345,4.8507679865822695,-0.8316357099049156,2.9566334210865506,-4.1653329831347605,71.95352124938942,35.96384082609906,1.894134565495729,11,-1.839996337890625,1.5850028991699219,9.627498626708984,10.755001068115234,-10.579998016357429,0,-0.05931475382790563,-5.4261647176536805,69.51000213623047,-1.8653990052379066,67.77999877929689,1.5405282800997606,68.02999877929689,-0.05931475382790563
5624,2018-11-06,68.81999969482422,69.62999725341797,68.47000122070311,69.59999847412111,2211127.0,-0.009213927412669687,1.7619073569482626,1.4999853282079736,48.947386173631976,31.440065236183976,-1.645763153848307,-0.4262639125106631,6.518012101608562,10.15217582141834,47.207814588394776,1.159996032714858,-3.3796085118671755,0.6459995269775334,-2.3770719879641717,3.6690710419192385,-0.8655362304933192,2.157535284448386,-3.0761065886246115,48.89970806868314,10.76638599620702,1.5115357574708546,11,-1.1999969482421875,2.0,9.834997177124023,11.395000457763672,-9.139999389648438,1,-0.07003777559136959,2.6153643005955316,69.45999908447266,-5.4261647176536805,69.51000213623047,-1.8653990052379066,67.77999877929689,-0.07003777559136959
5625,2018-11-07,69.33000183105469,70.26000213623047,69.0,69.38999938964844,2275380.0,0.00741066751659436,-2.5,0.07692006729527619,56.2704410312388,36.5233143800896,-1.790686290019039,-1.1827783994177707,5.77017260180763,9.490496446156214,45.93970514834337,1.44000244140625,-2.9086534066028804,1.2740016937255803,-1.3258223606356125,3.873825748086773,-0.025910333455016143,2.5739137209061766,-3.172819880382292,55.36719145680449,12.483034248797566,1.299912027180594,11,-1.7099990844726562,1.2099990844726562,9.324995040893555,10.884998321533203,-8.95000076293946,2,-0.09115827697397505,1.7619073569482626,68.81999969482422,2.6153643005955316,69.45999908447266,-5.4261647176536805,69.51000213623047,-0.09115827697397505
5626,2018-11-08,69.05999755859375,69.69000244140625,68.95999908447266,69.65000152587889,2344354.0,-0.0038944795230049234,1.1790956398956947,9.833799593082164,57.91241207170415,41.7583348476528,-1.278934832226554,-1.04013584552834,5.782048024771683,9.603637875146319,44.23341369741595,0.7300033569335938,-2.3293944798804205,1.050997543334958,-1.432224023654399,3.5342191103243152,-0.19061324015972048,2.2926083268296367,-2.522589871006403,24.180153588313722,-21.198568433741826,1.2416107834946801,11,-1.1249961853027344,1.19000244140625,9.594999313354492,11.15500259399414,-8.959999084472656,3,-0.11743407301416997,-2.5,69.33000183105469,1.7619073569482626,68.81999969482422,2.6153643005955316,69.45999908447266,-0.11743407301416997
5627,2018-11-09,68.84999847412111,69.18000030517578,68.11000061035156,68.51999664306639,2972713.0,-0.0030408209078558457,1.1616035511166598,-0.5593213763853047,57.58927050905652,46.6095541073274,-0.774098424889317,-0.8891107753289162,5.729702185335967,9.680944877651697,42.372654312821226,1.0699996948242188,-1.6546272278504546,0.8494983673095788,-1.6202797464664371,3.319276481085595,-0.38539068957842915,2.084387424197587,-1.9627831085719976,34.41848086442819,-14.780221875762848,1.2348890568880082,11,-0.5249977111816548,1.1150016784667827,9.56499862670897,11.135002136230455,-9.609996795654311,4,-0.11851851892893295,1.1790956398956947,69.05999755859375,-2.5,69.33000183105469,1.7619073569482626,68.81999969482422,-0.11851851892893295
5628,2018-11-12,67.81999969482422,69.79000091552734,67.62999725341797,69.45999908447266,2836987.0,-0.014960040698970167,-1.1386129639001987,-4.969667545197704,56.20913131501172,51.092643259363726,0.4891939021474627,0.03643168958093668,6.516407143195764,10.568519969431321,40.167043915380845,2.160003662109375,-1.126759309041148,-0.11300048828124432,-2.5212231812973442,2.2952222047348556,-1.3171118347893014,1.0911108582268128,-0.6109612655502872,7.224414017173358,-44.18034237312945,1.2041113465080515,11,1.0450019836425781,1.5850028991699219,10.329998016357422,11.900001525878906,-8.360000610351562,0,-0.13889705413349063,1.1616035511166598,68.84999847412111,1.1790956398956947,69.05999755859375,-2.5,69.33000183105469,-0.13889705413349063
5629,2018-11-13,69.58000183105469,69.80999755859375,68.05000305175781,68.05000305175781,3901015.0,0.025951078504130143,-1.3006482497257406,-0.9329264321402321,68.78721784211585,54.50993163204224,-0.824504198997289,-1.7876592239143747,4.531447913359116,8.713044034541241,37.936447674450505,1.9899978637695312,-0.5228527111265038,1.6295017242431697,-0.8230831982559295,4.082086646742269,0.40320926299361304,2.8557941854927265,-2.0748861831539216,74.14452309120445,15.850156216772191,1.2262924612495516,11,-0.4399986267089844,-0.31999969482421875,8.059999465942383,9.810001373291016,-9.240001678466797,1,-0.15377982870595264,-1.1386129639001987,67.81999969482422,1.1616035511166598,68.84999847412111,1.1790956398956947,69.05999755859375,-0.15377982870595264
5630,2018-11-14,69.16999816894531,70.16000366210939,67.76000213623047,69.0,2377306.0,-0.005892550320778844,1.2325500521635289,0.11111000299192181,63.05924233450764,56.8794726911415,-0.2634951010500117,-1.4396534086844923,4.7499685696257075,9.035397555034336,35.90027312950089,2.4000015258789205,0.021981900276074384,1.2119979858398438,-1.2552313773135921,3.6792273489932796,-0.021616695736867086,2.4456126674165546,1.7400054931640625,60.86944721708705,0.7963863122634294,1.2336146815767166,11,0.10000228881835938,-0.3899955749511719,7.495002746582031,8.47500228881836,-9.419998168945312,2,-0.137198180063422,-1.3006482497257406,69.58000183105469,-1.1386129639001987,67.81999969482422,1.1616035511166598,68.84999847412111,-0.137198180063422
5631,2018-11-15,69.65000152587889,70.12999725341797,69.09999847412111,69.73999786376953,2800238.0,0.006939473321384115,1.3678265749964595,-0.5293959249619362,66.19430963053901,58.47081115616797,-0.503266840809772,-1.9013653014881555,4.1129944943183006,8.44872848519526,33.585027673315494,1.0299987792968608,0.5836966067571154,1.6185012817382614,-0.9615777778311525,4.198580341307675,0.3284617519535544,2.9085408115229683,1.1970021057129117,79.84186385937724,17.510131771806456,1.2900395297847083,11,-0.7050018310546733,-1.920001983642564,5.967498779296889,7.384998321533217,-8.93000030517576,3,-0.13309404529329893,1.2325500521635289,69.16999816894531,-1.3006482497257406,69.58000183105469,-1.1386129639001987,67.81999969482422,-0.13309404529329893
5632,2018-11-16,69.37000274658203,70.47000122070312,68.73999786376953,69.87999725341797,3495545.0,-0.004020082888193888,1.0473382931850193,5.666836215665433,63.61805870251474,59.84305217892448,-0.27403289028853806,-1.5662013411983082,4.243072416622965,8.632922533010031,31.000769894795898,1.7300033569335938,0.8101318349940385,1.25250244140625,-1.3879905447326735,3.8929954275451735,-0.06774405166321174,2.5727489344757117,1.4152608551025452,61.26771346828029,0.22341850746443015,1.3202464930694633,11,-0.3200035095214844,-1.7350006103515625,5.367496490478516,6.9799957275390625,-9.700004577636719,4,-0.13363130900146436,1.3678265749964595,69.65000152587889,1.2325500521635289,69.16999816894531,-1.3006482497257406,69.58000183105469,-0.13363130900146436
5633,2018-11-19,69.01999664306639,70.33000183105469,68.94999694824219,69.73000335693361,2238570.0,-0.005045496463280563,-2.2470469967328475,1.3921850222900956,64.46023323207442,61.56670185208475,0.007817232103079164,-1.1549071431915934,4.432453327344362,8.868308443124974,28.83629137951368,1.3800048828125,1.0183970857247857,0.825996398925767,-1.8265757692272615,3.4785685670787956,-0.5002896851507472,2.1522824830022813,1.704761729309098,46.49427795216794,-14.362728305561994,1.3262860840765172,11,0.030002593994154836,-1.3999938964843608,5.155000686645522,6.880001068115249,-8.619995117187493,0,-0.1416979924698688,1.0473382931850193,69.37000274658203,1.3678265749964595,69.65000152587889,1.2325500521635289,69.16999816894531,-0.1416979924698688
5634,2018-11-20,66.16000366210939,68.66999816894531,65.80999755859375,68.44999694824219,5504804.0,-0.04143716488059712,1.095241821443942,3.225312157486258,41.36661049712855,59.91072068162805,2.7388263539994,1.754063291612681,7.114296505020846,11.606105951434088,26.80218133897776,3.209999084472642,0.9322593955616156,-2.0079967498779183,-4.7322769431563785,0.7162834434005418,-3.3701368465171555,-0.6458566532386811,4.505459585543207,7.510854687981235,-47.017586772639305,1.3621400966392323,11,1.9799957275390483,1.459999084472642,7.6699962615966655,9.204998016357408,-5.440002441406257,1,-0.10126971291983022,-2.2470469967328475,69.01999664306639,1.0473382931850193,69.37000274658203,1.3678265749964595,69.65000152587889,-0.10126971291983022
5635,2018-11-21,66.94999694824219,67.18000030517578,66.12999725341797,66.66000366210939,2814739.0,0.011940647557509676,1.8000081380208333,-0.12663499403638923,46.35003925410482,58.626012590783674,1.7609036821233701,1.111636250532655,6.153271892071842,10.692320513559096,24.962458896807284,1.0500030517578125,0.863321776067707,-1.275503158569336,-3.832766657172499,1.281760340033827,-2.5541349078709175,0.003128590732245584,3.5212476718480588,24.463486990746503,-26.199921243313455,1.278631749301584,11,1.19000244140625,0.6700057983398438,6.735002517700195,8.135002136230469,-6.929996490478516,2,-0.09873035245639161,1.095241821443942,66.16000366210939,-2.2470469967328475,69.01999664306639,1.0473382931850193,69.37000274658203,-0.09873035245639161
5636,2018-11-22,65.73000335693361,66.80000305175781,65.43000030517578,66.69999694824219,2599403.0,-0.01822245925196586,1.3418734309282383,-3.344882925546024,32.59669168115029,55.849059387683,2.7478259333676505,2.3804300722106575,7.156806797162872,11.789751252403605,22.92364524753861,1.5199966430664062,0.8293234107884331,-2.4489967346191293,-5.155579887950552,0.25758641871229315,-3.8022883112848405,-1.095705157953418,4.554791380696784,5.952440421857283,-39.7344204907294,1.3532915766657125,11,2.219997406005845,1.8899993896484233,7.81249618530272,9.354995727539048,-2.5400047302246307,3,-0.09097829075803321,1.8000081380208333,66.94999694824219,1.095241821443942,66.16000366210939,-2.2470469967328475,69.01999664306639,-0.09097829075803321
5637,2018-11-23,65.69999694824219,66.09999847412111,65.15000152587889,65.91999816894531,2043406.0,-0.00045651007392277787,2.2758412038619773,0.22680688065818058,32.65682306215905,53.23213624847715,2.5524300214190134,2.4784382391528084,6.939107847881317,11.678212201312377,20.63010739288456,0.9499969482422159,0.6587728700416875,-2.441503143310541,-5.267116945393511,0.38411065877242834,-3.854310044352033,-1.0286962422690493,4.2935101234409245,10.617671620863545,-30.43521273396066,1.4128069010414872,11,2.110004425048828,1.9200057983398438,7.382503509521484,9.205001831054688,-2.7999954223632884,4,-0.0757990252490004,1.3418734309282383,65.73000335693361,1.8000081380208333,66.94999694824219,1.095241821443942,66.16000366210939,-0.0757990252490004
5638,2018-11-26,66.15000152587889,66.83000183105469,66.09999847412111,66.33999633789061,2587093.0,0.006849385061481916,-4.034490016048875,0.8636079900124844,37.46480810477391,49.751868499883585,2.056932578190384,2.095714927191594,6.244743845770145,11.084169545107883,18.70358300097368,1.1300048828125,0.4850045178485516,-1.965998458862316,-4.856369886848256,0.924372969123624,-3.411184172855286,-0.520812744869346,3.4560251021398756,28.409118002136985,-11.169897040671238,1.445185713992969,11,1.6599998474121236,1.4700012207031392,6.4449977874756,8.33999633789064,-2.93000030517576,0,-0.09795923216114366,2.2758412038619773,65.69999694824219,1.3418734309282383,65.73000335693361,1.8000081380208333,66.94999694824219,-0.09795923216114366
5639,2018-11-27,65.19999694824219,66.37000274658203,64.51000213623047,66.33000183105469,3233111.0,-0.014361368945170039,2.0743641155626174,5.9475565192948645,31.379618737057754,46.23191032238916,2.5929740194946618,3.1289590262748845,6.934633902877806,11.88123340917916,16.914587898759077,1.8600006103515625,0.2885147808464694,-2.8670028686523494,-5.923992506954832,0.18998676965013317,-4.395497687803598,-1.338508049501101,4.049547671605396,25.842520045033464,-11.254454488226639,1.5284948191512433,11,2.2900047302246094,2.4200057983398438,7.155002593994141,9.290000915527344,-1.8699951171875,1,-0.0736195651385333,-4.034490016048875,66.15000152587889,2.2758412038619773,65.69999694824219,1.3418734309282383,65.73000335693361,-0.0736195651385333
5640,2018-11-28,65.19000244140625,65.68000030517578,64.69999694824219,65.20999908447266,3117183.0,-0.00015328998932118143,1.0416756073719096,0.017696067840553095,32.13298955273285,42.447319202632926,2.211609208304125,3.072824283555974,6.663883137893379,11.729650816128924,16.163404477339995,0.9800033569335938,0.1672342741298536,-2.734997558593747,-6.052006283749023,0.5820111665615286,-4.393501921171392,-1.0764931960161022,3.585587930079626,29.31036183723737,-9.031352385417033,1.6585043625776388,11,2.299999237060547,2.4300003051757812,6.044994354248047,8.704994201660156,-1.69000244140625,2,-0.06856881505290358,2.0743641155626174,65.19999694824219,-4.034490016048875,66.15000152587889,2.2758412038619773,65.69999694824219,-0.06856881505290358
5641,2018-11-29,64.86000061035156,65.44000244140625,64.77999877929689,65.19000244140625,3488893.0,-0.005062153991347018,-1.6938622987576109,16.502861503243036,31.780839288787263,38.90985037888542,2.0011357688728992,3.344315517975332,6.674502509503753,11.924534557680815,15.86151375502151,0.6600036621093608,-0.2815204902651942,-2.918999481201169,-6.508720893417731,0.6707219310153931,-4.71386018730945,-1.124138775092888,3.4890309376087743,15.086143110359865,-22.77066999524152,1.7948607061082806,11,2.5600013732910156,2.7600021362304688,6.17249870300293,8.879997253417969,-1.8300018310546804,3,-0.07462226498677271,1.0416756073719096,65.19000244140625,2.0743641155626174,65.19999694824219,-4.034490016048875,66.15000152587889,-0.07462226498677271
5642,2018-11-30,64.37000274658203,65.09999847412111,63.66999816894531,65.09999847412111,5212594.0,-0.007554700264546854,2.9178319851172545,2.2120959911222515,33.429415299825436,35.46198171974665,1.907936443166463,3.614827567728497,6.798022107579797,12.267848398948587,17.093599784316787,1.4300003051757955,-0.6696028797534268,-3.1519973754882784,-6.949860743373918,0.6458659923973613,-5.050929059431098,-1.2530656915454585,3.5951258602053144,22.152017924227646,-18.770775081826567,1.8989316839428207,11,1.7999954223632812,2.9199981689453125,6.064996719360352,9.014995574951172,-1.7600021362304688,4,-0.01833158411564162,-1.6938622987576109,64.86000061035156,1.0416756073719096,65.19000244140625,2.0743641155626174,65.19999694824219,-0.01833158411564162
5643,2018-12-03,65.33999633789061,67.18000030517578,65.29000091552734,66.69999694824219,4395684.0,0.01506903137983917,-1.589055412721306,1.8630254384314542,27.9625382262994,33.97264035632119,0.4034676388230025,2.4457422037642402,5.423034074974694,11.148136795367051,17.80580191585071,2.80999755859375,-1.152038099590598,-1.9760036468506001,-5.77820435778699,1.8261970640857896,-3.877104002318802,-0.07490329138239815,2.1097166163556977,47.57826645481122,10.409274403625538,1.9011003554681953,12,0.08500289916993609,1.950004577636733,4.760004043579116,7.710002899169936,-2.339996337890611,0,-0.037343050945302214,2.9178319851172545,64.37000274658203,-1.6938622987576109,64.86000061035156,1.0416756073719096,65.19000244140625,-0.037343050945302214
5644,2018-12-04,64.0,65.23000335693361,63.86000061035156,65.01000213623047,3821575.0,-0.02050805651964127,-1.1240337585682991,0.7426482962896398,25.49761065889092,31.655703845741872,1.5699419478255834,3.5901924466499224,6.356681435382967,12.334053039760846,18.479460327125512,1.4799957275390483,-1.6601629257583,-3.075000000000003,-7.081355203729288,0.9313552037292823,-5.0781776018646525,-1.0718223981353532,3.1800003051757812,9.401755846481894,-23.746094283152114,2.0031776018646443,12,1.4249992370605469,3.2900009155273438,6.100000381469727,9.049999237060547,-1.1300010681152273,1,-0.01218748092651356,-1.589055412721306,65.33999633789061,2.9178319851172545,64.37000274658203,-1.6938622987576109,64.86000061035156,-0.01218748092651356
5645,2018-12-05,63.0099983215332,63.70000076293945,62.849998474121094,63.5,3299183.0,-0.015468776226043701,-1.098767525207571,0.48514915057069263,19.98186464429952,30.2540563972029,2.170535177326215,4.303058631617418,6.955913858731776,13.138862422419407,19.736176443709304,1.1500015258789062,-2.2231906057186563,-3.7490015029907227,-7.996199285243932,0.4981962792624941,-5.8726003941173275,-1.6254026118641178,4.170001983642578,3.6951450289141596,-22.573556075688675,2.123598891126607,12,2.0050010681152344,3.8700027465820312,6.98750114440918,10.040000915527344,-0.009998321533203125,2,0.005078614792029423,-1.1240337585682991,64.0,-1.589055412721306,65.33999633789061,2.9178319851172545,64.37000274658203,0.005078614792029423
5646,2018-12-06,60.95000076293945,62.25,60.70000076293945,62.209999084472656,5760098.0,-0.032693185422443705,1.3134314336712472,2.571416337747468,17.2117917065886,28.537941802139517,3.8902895821284744,6.033672546611015,8.628932107164104,14.980009560826872,21.28781205553551,2.30999755859375,-2.3667955708772723,-5.403499221801752,-10.23421345212563,-0.5727849914778744,-7.818856336963691,-2.9881421066398133,5.623799285888666,3.858024963898715,-17.24065511833715,2.415357115161939,12,2.989999771118164,4.855001449584961,8.660001754760742,12.099998474121094,4.649997711181655,3,0.041837558738983205,-1.098767525207571,63.0099983215332,-1.1240337585682991,64.0,-1.589055412721306,65.33999633789061,0.041837558738983205
5647,2018-12-07,60.68999862670898,61.88999938964844,60.68999862670898,61.52000045776367,3890478.0,-0.004265826627988689,-1.8915617244231682,0.6587324894565922,17.333292244244902,26.301106706525182,3.7603256302752968,5.956390574737576,8.502560681892284,15.024133737669452,22.46107270835101,1.2000007629394602,-2.669061810270776,-5.2555013656616225,-10.554131038182625,0.04312830685937996,-7.904816201922124,-2.6061865294011213,4.943993536376958,0.0,-17.147442824315064,2.6493148362605012,12,3.2450008392334055,5.110002517700202,8.762502670288093,12.36000061035157,4.460002899169915,4,0.038556602496907955,1.3134314336712472,60.95000076293945,-1.098767525207571,63.0099983215332,-1.1240337585682991,64.0,0.038556602496907955
5648,2018-12-10,58.4000015258789,58.86000061035156,57.349998474121094,57.4000015258789,8988722.0,-0.037732693238557324,-1.7454431960050292,-1.2048166191745462,18.14445129991111,24.830532546842225,5.403624038204356,7.9100318864190555,10.42995862746806,17.100468566832255,24.421802325322382,3.3400001525878835,-2.7843287714420626,-7.074498558044446,-13.270294970539304,-0.8787021455495889,-10.172396764291882,-3.9766003517970177,6.3440718006591865,13.324903567610995,-4.833243563888406,3.097898206247429,12,3.8649978637695384,5.50999832153321,11.127500534057624,14.649997711181648,5.939994812011712,0,0.07208902353550584,-1.8915617244231682,60.68999862670898,1.3134314336712472,60.95000076293945,-1.098767525207571,63.0099983215332,0.07208902353550584
5649,2018-12-11,58.88000106811523,59.84000015258789,58.4900016784668,59.08000183105469,5272151.0,0.008219170029021727,-1.7551002137009977,-0.20000076293946023,16.00673212610539,23.038726166105835,4.395040525194865,6.943300326938278,9.582882710740243,16.41301726295763,26.269904600198977,1.4399986267089915,-2.9152323285051125,-6.059498977661143,-12.600869580646354,0.481871625324068,-9.330184279153748,-2.7888136761685374,4.38525728793946,24.094520354556348,6.455783520401038,3.270685301492607,12,3.3849983215332102,5.029998779296882,10.452501296997077,14.16999816894532,4.279998779296882,1,0.06997280667706773,-1.7454431960050292,58.4000015258789,-1.8915617244231682,60.68999862670898,1.3134314336712472,60.95000076293945,0.06997280667706773
5650,2018-12-12,59.68000030517578,59.97999954223633,58.63999938964844,59.11999893188477,3867246.0,0.013586943317733136,1.3103453945745789,-2.799996185317151,23.580765658253554,22.127606873824313,3.052226728863552,5.687480866086972,8.429462713957548,15.379850329899796,28.43136568018571,1.3400001525878906,-3.161015817563438,-4.784999847412109,-11.410508521669215,1.8405088268449887,-8.097754184540662,-1.4722455102835568,2.4022060744921845,47.55104296904803,27.259486205369278,3.3127543371285504,12,2.5849990844726562,4.229999542236328,9.540000915527344,13.369998931884766,3.8100013732910156,2,0.05345171934311033,-1.7551002137009977,58.88000106811523,-1.7454431960050292,58.4000015258789,-1.8915617244231682,60.68999862670898,0.05345171934311033
5651,2018-12-13,60.38000106811523,60.709999084472656,59.709999084472656,59.959999084472656,3832749.0,0.011729235243967295,-1.1739083562421997,0.7500017029856713,28.05280652703972,21.530205899070346,1.8438036579961121,4.487460954160504,7.4065475651967105,14.466108721576155,30.538232161156074,1.029998779296875,-3.259549120256871,-3.6214990615844798,-10.012591835616966,2.769593712448007,-6.817045448600716,-0.4259526745682365,0.7557637304433626,66.74013178347968,43.35669990540036,3.1955463870162424,12,1.8849983215332102,3.529998779296882,8.70000076293946,12.66999816894532,4.7099952697753835,3,0.04339183314901107,1.3103453945745789,59.68000030517578,-1.7551002137009977,58.88000106811523,-1.7454431960050292,58.4000015258789,0.04339183314901107
5652,2018-12-14,60.099998474121094,60.36999893188477,59.16999816894531,59.97999954223633,3294350.0,-0.004637339997365375,2.6363667890066766,0.2857103931844446,24.686157073731906,21.166163548785068,1.6253294648596963,4.255554114468083,7.374678775597502,14.504302195207089,32.581244345937556,1.2100028991699148,-3.4076212823204983,-3.4380014419555636,-9.52721647010273,2.651213586191602,-6.482608956029139,-0.3933939278819807,0.6100006103515625,81.84522322786908,56.65624979732169,3.0446075140735815,12,1.190002441406257,3.8100013732910156,8.992502212524414,12.950000762939453,4.44000244140625,4,0.09151414541829483,-1.1739083562421997,60.38000106811523,1.3103453945745789,59.68000030517578,-1.7551002137009977,58.88000106811523,0.09151414541829483
5653,2018-12-17,59.2400016784668,60.5,58.6500015258789,60.4000015258789,2762443.0,-0.014309431239413528,1.720592401441745,-9.666751438471506,24.873505278024567,21.096818506466587,1.7087378929912589,4.580115690130064,7.921532699693216,15.151439338552464,34.78902072876912,1.8499984741211009,-3.575399793946353,-3.8089984893798814,-9.60847485486596,1.9904778761062047,-6.7087366721229245,-0.9092603066368383,-1.8900032043457031,33.78382325902684,8.31905971770773,2.8997381827430417,12,1.2849979400634766,4.6699981689453125,9.904998779296875,13.80999755859375,5.999996185302734,0,0.09976366779139245,2.6363667890066766,60.099998474121094,-1.1739083562421997,60.38000106811523,1.3103453945745789,59.68000030517578,0.09976366779139245
5654,2018-12-18,59.459999084472656,60.38999938964844,58.849998474121094,58.849998474121094,3408311.0,0.003713663061657657,-4.049178277509568,-0.5258626643033112,26.263418617895738,21.79476894797727,0.8683304943836205,4.039543843031659,7.414473760008377,14.722171343340904,35.41095301342765,1.5400009155273438,-3.7667304859005597,-3.2540008544921903,-9.070840872176333,2.5628391631919527,-6.162420863334262,-0.3455808456501188,-2.047000579833984,39.6135176673952,14.03063157860257,2.9084200088420706,12,0.3400001525878906,4.450000762939453,9.675003051757812,13.59000015258789,6.0500030517578125,1,0.08207193623540299,1.720592401441745,59.2400016784668,2.6363667890066766,60.099998474121094,-1.1739083562421997,60.38000106811523,0.08207193623540299
5655,2018-12-19,60.34000015258789,60.77000045776367,59.47999954223633,59.68999862670898,4504619.0,0.01479988364724072,-1.4112173522428286,1.065575205743314,32.091892609180704,23.44811349270973,-0.48080061335178925,2.781559734425919,6.303298885106301,13.634295480619087,35.967580726121525,1.3100013732910156,-3.996881371695693,-2.0434999465942383,-7.591886785648512,3.5048868924600356,-4.817693366121375,0.7306934729328987,-2.865261618041991,79.71695651782748,50.62492912943046,2.774193419527138,12,-0.720001220703125,3.5699996948242188,8.860002517700195,12.709999084472656,3.479999542236328,2,0.04673516220903218,-4.049178277509568,59.459999084472656,1.720592401441745,59.2400016784668,2.6363667890066766,60.099998474121094,0.04673516220903218
5656,2018-12-20,59.75,60.04999923706055,59.1500015258789,59.47999954223633,3855756.0,-0.009777927595225333,1.0689627956942263,0.41538434451916867,31.839591802950224,25.0599245547881,-0.08819626084859067,3.0573333984946913,6.704985239838649,14.00481215786482,36.284576367650565,1.1899986267089915,-4.119048716690941,-2.3344999313354506,-7.76686008839053,3.0978602257196286,-5.050680009862987,0.38168014719209253,-2.1434509885253874,51.88674661940295,21.01149204784068,2.71618007852754,12,-0.6900005340576172,4.159999847412109,9.275001525878906,13.299999237060547,4.739997863769531,3,0.06259417035090875,-1.4112173522428286,60.34000015258789,-4.049178277509568,59.459999084472656,1.720592401441745,59.2400016784668,0.06259417035090875
5657,2018-12-21,60.72000122070313,60.95000076293945,59.52999877929688,59.58000183105469,8841494.0,0.01623433005360897,-1.290315634036808,4.222212803232623,31.8396326852544,26.5816113753818,-1.1772996923207515,1.7867200272702917,5.585652368537119,12.85530451719881,36.2625262383046,1.420001983642571,-4.076809197897852,-1.1154989242553626,-6.3010064686280955,4.07000862011737,-3.7082526964417255,1.4772548479310004,-2.9869141513769577,90.00001658564612,58.7079193927447,2.5927537721863656,12,-1.000000000000007,3.1899986267089773,7.617498397827141,12.329998016357415,4.029998779296868,4,0.07196961510760769,1.0689627956942263,59.75,-1.4112173522428286,60.34000015258789,-4.049178277509568,59.459999084472656,0.07196961510760769
5658,2018-12-27,59.66999816894531,61.04999923706055,59.0099983215332,60.599998474121094,3574121.0,-0.017292540030447334,1.2295069665057408,-0.815790178153145,32.58245484816402,28.423358344499423,0.08023502378129876,2.4520858619110584,6.4662080099985815,13.721385840052193,36.936834137007715,2.0400009155273438,-3.8026581888775297,-1.8415018081665053,-6.6908104904732255,3.007806874140215,-4.266156149319862,0.5831525329868512,-1.7438962780023388,37.27270047527644,3.078953518034723,2.4246543411533583,12,0.1750011444091797,4.170001983642578,8.672502517700195,13.380001068115234,6.490005493164077,3,0.08161560073780216,-1.290315634036808,60.72000122070313,1.0689627956942263,59.75,-1.4112173522428286,60.34000015258789,0.08161560073780216
5659,2018-12-28,60.4000015258789,60.88999938964844,60.0,60.18999862670898,1772062.0,0.01223401004415492,-2.0169463033007546,-0.22580949490143318,39.27692534823602,30.16737608783081,-0.45983874256133106,1.4166745274630514,5.569811864508615,12.802493604610639,36.95523705584996,1.220001220703125,-3.4921555449890462,-0.8714986801147546,-5.417831983609723,3.674834623380214,-3.1446653318622353,1.401667971632726,-2.2239878472465193,68.13738139849697,28.84295443622733,2.2731666517474842,12,-0.5500011444091726,2.609996795654304,7.93499946594239,12.649997711181648,5.449996948242209,4,0.08013238767579978,1.2295069665057408,59.66999816894531,-1.290315634036808,60.72000122070313,1.0689627956942263,59.75,0.08013238767579978
5660,2019-01-02,60.72000122070313,60.90999984741211,59.47999954223633,60.5,2564044.0,0.005298008058611137,3.766679806212886,1.0476103976313211,48.89741394349937,32.48344357854855,-0.6892859619525709,0.7848635047567498,5.09047732656358,12.294985161603101,37.0459947588996,1.4300003051757812,-3.018833430936226,-0.32799892425536115,-4.486158732882934,3.8301608843722192,-2.407078828569148,1.7510809800584255,-2.3140686973965003,83.82363390890393,38.39245088022988,2.0790799043137893,1,-0.8700008392334055,1.5449981689453054,7.159999847412102,12.329998016357415,2.4399986267089773,2,0.07888670650905949,-2.0169463033007546,60.4000015258789,1.2295069665057408,59.66999816894531,-1.290315634036808,60.72000122070313,0.07888670650905949
5661,2019-01-03,60.02000045776367,60.70000076293945,59.9000015258789,60.099998474121094,2213589.0,-0.01152833907883366,-4.000059605411994,-0.3636253294492877,46.91813247629593,34.95366306772233,-0.05109472088209799,1.1633157305613864,5.646803772719949,12.802301486389922,37.14165712099682,0.819999694824233,-2.5508357371252046,-0.7859996795654283,-4.555211448532475,2.9832120894016185,-2.670605564048948,1.0986062049180916,-1.402542597356728,49.50988641930984,-1.5991308846491492,1.884605884483522,1,-0.1700000762939453,2.2449989318847656,7.8600006103515625,13.029998779296875,2.540000915527351,3,0.06331221606262094,3.766679806212886,60.72000122070313,-2.0169463033007546,60.4000015258789,1.2295069665057408,59.66999816894531,0.06331221606262094
5662,2019-01-04,63.18999862670898,63.29999923706055,60.6500015258789,60.77999877929688,4197991.0,0.052815697180409904,1.0152065664982743,-30.125745076534084,70.38295976907938,40.01026912228397,-3.0582938112879035,-2.213084052521374,2.384090748329619,9.452743006912861,36.122018368330195,3.279998779296875,-2.1655503566661736,2.442998695373525,-1.122767219818094,6.008764610565144,0.6601157377777156,4.225881652969335,-4.377937456169747,97.43588375579523,39.83114869390089,1.782882957595808,1,-2.114999771118157,-0.9249992370605398,4.595003128051765,9.86000061035157,0.12000274658204546,4,0.020572863828344445,-4.000059605411994,60.02000045776367,3.766679806212886,60.72000122070313,-2.0169463033007546,60.4000015258789,0.020572863828344445
5663,2019-01-07,62.9000015258789,63.9000015258789,62.5,63.9000015258789,2437345.0,-0.004589287974877454,1.8000030517577983,-0.4149377856076711,67.38754316695731,44.57961629440193,-2.4524268701259544,-2.2295690460956337,2.581249808027003,9.588890336059315,36.598957763194875,1.4000015258788991,-1.8634532239246084,2.275001335144033,-0.7559575998109267,5.305960270098993,0.7595218676665496,3.7904808026215164,-3.6391465486875347,77.37557576442784,14.890412025479208,1.5154794674774807,1,-1.4450016021728445,-0.6350021362304616,4.815000534057624,10.149997711181648,2.099998474121101,0,0.029411739733582687,1.0152065664982743,63.18999862670898,-4.000059605411994,60.02000045776367,3.766679806212886,60.72000122070313,0.029411739733582687
5664,2019-01-08,63.22000122070313,64.25,62.61999893188477,62.91999816894531,3301634.0,0.005087435406381902,-2.6222184546264136,-0.3000030517578196,65.97473073337198,48.34437608597874,-2.439522602410939,-2.752102175756235,2.196329014570516,9.113583464612098,36.40651657316977,1.6300010681152273,-1.4666278498875371,2.6340009689331154,-0.22955842965061635,5.497560367516847,1.2022212696412495,4.065780668224981,-3.402448657669261,78.4067362588941,13.452838304349527,1.4317796992918668,1,-1.5900020599365305,-0.9550018310546946,4.495000839233391,9.829998016357415,1.6299972534179759,1,0.04650430852006182,1.8000030517577983,62.9000015258789,1.0152065664982743,63.18999862670898,-4.000059605411994,60.02000045776367,0.04650430852006182
5665,2019-01-09,63.33000183105469,64.26000213623047,63.27000045776367,63.72000122070313,2952133.0,0.0017399653310277152,-2.8823432614777027,-1.2999847413661492,64.06101187283423,51.924533871521405,-2.3253206817413528,-2.9902092966889455,2.049716271895548,8.845901509957997,35.81063615628206,1.0400009155273366,-0.9783328330533081,2.728001403808591,-0.19553383722292494,5.651536644840107,1.266233783292833,4.189769024324349,-2.891906626845561,78.66972075719984,13.365849257483887,1.4617676205157595,1,-1.6950016021728516,-1.06500244140625,4.225000381469727,9.71999740600586,1.1899948120117045,2,0.039791513819769087,-2.6222184546264136,63.22000122070313,1.8000030517577983,62.9000015258789,1.0152065664982743,63.18999862670898,0.039791513819769087
5666,2019-01-10,63.5,63.56000137329102,62.86000061035156,63.41999816894531,2147673.0,0.0026843228174666667,5.999847415601328,-0.20513322117453361,66.37766100930003,55.76209257419313,-2.1316017276616392,-3.1193009044165763,1.8166018695241775,8.540442743164675,34.550313030170734,0.7000007629394602,-0.48086452920555445,2.7704996109008775,-0.42656152102267697,5.967560742824432,1.1719690449391038,4.369030176862651,-2.4503996866674598,78.94731280512293,15.085780929086773,1.5985305659617772,1,-1.864999771118164,-1.2350006103515625,4.055002212524414,9.549999237060547,2.8199996948242188,3,-0.0053543331116203685,-2.8823432614777027,63.33000183105469,-2.6222184546264136,63.22000122070313,1.8000030517577983,62.9000015258789,-0.0053543331116203685
5667,2019-01-11,63.02999877929688,63.93999862670898,62.56999969482422,63.81000137329102,2613377.0,-0.007401594026820724,1.6346206749832772,-9.749809269502194,68.96895127154644,59.80503662123562,-1.4521804417964859,-2.5982160979308944,2.2234942614185442,8.871513809673552,33.13029402363171,1.3699989318847585,-0.10481173084110651,2.1834983825683665,-1.1746857086312232,5.541682473767956,0.5044063369685716,3.8625904281681613,-1.4667341743006759,30.113530454685755,-36.00136889769733,1.6790920455997933,1,-1.1599979400634837,-0.7649993896484446,4.490003585815423,10.020000457763665,3.1100006103515554,4,-0.0074567256085722455,5.999847415601328,63.5,-2.8823432614777027,63.33000183105469,-2.6222184546264136,63.22000122070313,-0.0074567256085722455
5668,2019-01-14,62.61000061035156,62.97000122070313,62.33000183105469,62.77999877929688,1852450.0,-0.006663464653013373,1.3272575946732907,0.21794564563537416,65.4563335190143,62.7138597513221,-0.6384226428888837,-1.9464386023992617,2.5674318389258985,9.14697271309143,30.806969676928475,0.6999969482421946,0.34029348009302396,1.5530002593994112,-1.6851286193514738,4.791129138150296,-0.06606417997603131,3.1720646987748538,-0.6152580003578763,14.507706477868828,-52.68912167445304,1.6190644393754436,1,-0.7399997711181641,-0.345001220703125,4.119998931884766,10.109996795654297,3.25,0,0.011180334708760897,1.6346206749832772,63.02999877929688,5.999847415601328,63.5,-2.8823432614777027,63.33000183105469,0.011180334708760897
5669,2019-01-15,63.0,63.68999862670898,62.59000015258789,63.36000061035156,2358276.0,0.006229027085873584,1.1568668516676428,2.117673458396824,63.71133834120455,64.35985135106712,-0.6937859944645979,-2.1206804338631926,2.1198097905415665,8.592636857699233,28.85347582488863,1.0999984741210866,0.7513228696180292,1.7369997024536161,-1.4416536276597895,4.915653032567022,0.1476730373969133,3.326326367510319,-0.6699981689453125,34.71492554423665,-29.621818192306776,1.5893266650567037,1,-0.9199981689453125,-1.7099990844726491,3.3575000762939453,9.71999740600586,3.3199996948242188,1,0.031746031746031855,1.3272575946732907,62.61000061035156,1.6346206749832772,63.02999877929688,5.999847415601328,63.5,0.031746031746031855
5670,2019-01-16,62.86999893188477,63.66999816894531,62.38000106811523,63.54999923706055,2109667.0,-0.0020635090177020254,1.8043471049707418,1.888886534141463,66.88310803641798,66.57818196885846,-0.25338106238292113,-1.8334405253091859,2.129849416912343,8.552204757956723,26.936061452625808,1.2899971008300852,1.2520650601692296,1.4474987030029354,-1.71680804871,4.611805454715864,-0.13465467285352872,3.0296520788593995,1.390003204345696,33.54025935254329,-31.034099232171144,1.5821533758564645,1,-0.41499710083008523,-2.0649986267089915,3.4875011444091726,9.849998474121087,2.8699989318847585,2,0.03149355138977383,1.1568668516676428,63.0,1.3272575946732907,62.61000061035156,1.6346206749832772,63.02999877929688,0.03149355138977383
5671,2019-01-17,63.0,63.0,62.11999893188477,62.52999877929688,2077335.0,0.0020677758919014355,2.744675670410982,-0.6911779555475739,63.571418840059714,65.82134408785627,0.09363100323854923,-1.8520492951077117,1.886983666037139,8.244409316818178,25.465801909081424,0.8800010681152273,1.6287287707399187,1.4464998245239258,-1.7528243836396484,4.6458240326875,-0.15316227955786132,3.046161928605713,1.22240211486816,48.35171514686586,-12.469184892969835,1.5996621040817887,1,0.1900005340576172,-2.1949996948242188,2.947500228881836,9.30999755859375,2.25,3,0.024126930842323757,1.8043471049707418,62.86999893188477,1.1568668516676428,63.0,1.3272575946732907,62.61000061035156,0.024126930842323757
5672,2019-01-18,65.59999847412111,66.12000274658203,63.63999938964844,63.70000076293945,5316270.0,0.04126981704954136,-1.4554483118079962,4.042537822219428,79.79900564805403,67.2003954746448,-2.3787041737634382,-4.236059650739861,-0.8537660184000657,5.482644716417724,24.11614092523274,3.1200027465820312,1.9277473869350317,3.771498298645035,0.17710385048522426,7.365892746804839,1.9743010745651333,5.568695522724937,-3.4799995422363352,86.99990558633304,22.241935522519427,1.7971972240799023,1,-1.4799976348877095,-3.8649978637695455,-0.7274971008300923,5.275003433227525,-0.8099975585937642,4,0.010975628619673605,2.744675670410982,63.0,1.8043471049707418,62.86999893188477,1.1568668516676428,63.0,0.010975628619673605
5673,2019-01-21,65.15000152587889,65.83999633789061,64.80000305175781,65.76999664306639,1961612.0,-0.006859709736422248,1.7368442186840833,-0.3263136126632015,74.56052040884742,68.15437210525319,-1.7611883001971336,-3.5000478001353486,-0.5510392749426671,5.758952261427993,22.537799127647574,1.0399932861327983,2.332775081144568,3.026001358032211,-0.6433333364166742,6.695336052481103,1.1913340108077648,4.860668705256657,-3.0300025939941193,75.7499926090307,10.94776777765901,1.8346673472244448,1,-1.0300006866454936,-3.4150009155273295,-0.2825012207031108,5.339998245239272,2.409996032714858,0,0.015195669080319218,-1.4554483118079962,65.59999847412111,2.744675670410982,63.0,1.8043471049707418,62.86999893188477,0.015195669080319218
5674,2019-01-22,64.33999633789061,64.84999847412111,63.86999893188477,64.33999633789061,2922918.0,-0.012432926615765783,-1.0851169170583936,-0.0,67.81494355672584,68.5714756256856,-0.8667526729039565,-2.4303030523327607,0.11987923443821558,6.373945123220565,20.652686547762062,1.2800025939941193,2.162425024328954,1.9719963073730327,-1.599148277482385,5.543140892228443,0.1864240149453309,3.7575685998007415,-2.139997329711896,55.499882221333806,-6.611384806827218,1.7855722924277064,1,-0.21999549865721235,-2.0349941253661967,-1.2524967193603374,3.605003356933608,2.9400024414062784,1,0.023624562620091494,1.7368442186840833,65.15000152587889,-1.4554483118079962,65.59999847412111,2.744675670410982,63.0,0.023624562620091494
5675,2019-01-23,63.15999984741211,64.08999633789061,62.90999984741211,63.9900016784668,3070689.0,-0.018340014884078992,1.2912750087035458,-100.0,64.75564765650486,68.39125191981945,0.3202731933903067,-1.0837725037961405,1.127768309352959,7.3529619534674,18.739008667119982,1.4299964904785014,2.0301872954857174,0.6509998321533175,-2.8037896765345494,4.105789340841191,-1.076394922190616,2.378394586497251,-0.8816007644653254,25.999998092653055,-36.14769348458468,1.7273947543439365,1,0.9600009918212891,-0.779998779296875,-0.07250022888183594,4.395000457763672,3.829998016357422,2,0.050031663316123076,-1.0851169170583936,64.33999633789061,1.7368442186840833,65.15000152587889,-1.4554483118079962,65.59999847412111,0.050031663316123076
5676,2019-01-24,63.4900016784668,63.68999862670898,62.63999938964844,63.099998474121094,2549763.0,0.005224854842494242,1.658235671896231,-0.4698823421270337,51.923097614247844,66.49726818011962,-0.012623549839439363,-1.1797003451417254,0.6346496071975878,6.815791548864894,16.55212749016901,1.0499992370605398,1.9089211770255048,0.794001579284668,-2.4291012951333357,4.017104453702679,-0.8175498579243339,2.40555301649367,-1.1347705222473081,24.425329565409935,-31.88476279194649,1.6115514372090038,1,0.6299991607666016,-1.1049995422363281,-0.40250205993652344,3.839996337890625,4.569995880126953,3,0.03543859073586764,1.2912750087035458,63.15999984741211,-1.0851169170583936,64.33999633789061,1.7368442186840833,65.15000152587889,0.03543859073586764
5677,2019-01-25,65.08999633789061,65.37000274658203,63.6500015258789,63.70000076293945,3228771.0,0.025200734243585154,-1.3087356916278456,3.5640619345246463,62.01973929392449,66.11542437733186,-1.4412394347960173,-2.5671381813467065,-1.1064630282050558,5.017585386612666,15.24411343566953,1.8800010681152344,1.8543346480613536,2.1754964828491055,-1.075953921205496,5.426946886903707,0.5497712808218012,3.8012216848764098,-2.6594697498638737,76.5624776482368,21.97034851103259,1.6257252020273019,1,-0.9699954986572124,-2.704994201660142,-2.0024967193603374,1.960002899169936,3.220001220703139,4,0.0024581912906982417,1.658235671896231,63.4900016784668,1.2912750087035458,63.15999984741211,-1.0851169170583936,64.33999633789061,0.0024581912906982417
5678,2019-01-28,64.54000091552734,65.13999938964844,64.34999847412111,64.81999969482422,2126665.0,-0.008449768832497262,-1.393928885189869,-0.20143861199465599,57.06638806545602,65.37709656891536,-0.6578643082107618,-1.721868548607695,-0.673681104267061,5.382201661473985,13.66701990993654,0.7900009155273295,1.7466701873128727,1.3820009231567383,-1.5611904126698875,4.325192258983357,-0.08959474475656748,2.853596591070051,-2.035684804329499,69.59703991034773,17.27302239913719,1.4715956679133109,1,-0.4200000762939453,-2.154998779296875,-1.9400005340576172,2.2199974060058594,3.589996337890625,0,0.003873566725343114,-1.3087356916278456,65.08999633789061,1.658235671896231,63.4900016784668,1.2912750087035458,63.15999984741211,0.003873566725343114
5679,2019-01-29,65.23999786376953,65.51999664306639,64.36000061035156,64.66000366210939,2084492.0,0.010845939546210603,1.0350954685084683,-2.0714168937329194,59.617315755222855,64.56978631544924,-1.1250093244845658,-2.1509539871255328,-1.5419130236611807,4.500451114847351,12.074452780395564,1.1599960327148295,1.6689036444632492,1.8399980545043917,-0.9397468695907207,4.619742978599504,0.45012559245682837,3.229870516551948,-2.663368019864002,90.27781089150135,39.580851221617664,1.3898724620475564,1,-1.1199970245361328,-2.7549972534179688,-3.02249813079834,1.2350006103515625,2.8400039672851562,1,0.03556100200476253,-1.393928885189869,64.54000091552734,-1.3087356916278456,65.08999633789061,1.658235671896231,63.4900016784668,0.03556100200476253
5680,2019-01-30,65.51000213623047,66.16999816894531,65.11000061035156,65.23999786376953,2388851.0,0.004138630921244779,-3.0,0.4655292616513972,60.01995966990481,64.17517974098757,-1.0964506062870925,-2.1541480899117857,-1.967265768991382,4.069654444283572,10.307828913842783,1.05999755859375,1.6779459660759528,1.870502281188962,-0.7583127691000584,4.499317331477975,0.5560947560444589,3.184909806333472,-2.8625048342714123,81.30322206949019,32.767812188253025,1.314407525144507,1,-1.1050033569335938,-2.920003890991211,-3.6550025939941406,0.404998779296875,1.5499954223632812,2,0.02701872363529545,1.0350954685084683,65.23999786376953,-1.393928885189869,64.54000091552734,-1.3087356916278456,65.08999633789061,0.02701872363529545
5681,2019-01-31,63.81999969482422,66.62000274658203,63.209999084472656,65.79000091552734,5087775.0,-0.025797624580927825,-1.1379316942504545,-7.29618536309692,53.51111756125049,61.25430328689829,0.8069617152001598,-0.17377184930948886,-0.4709270358095097,5.603691247748628,8.015842669773745,3.410003662109375,1.6571256875355118,-0.009500122070313921,-2.01136663511096,1.9923663909703322,-1.0104333785906334,0.9914331344500056,-1.0316023581857152,17.888561737620705,-31.614842342765343,1.0009332565203222,1,0.8100013732910156,-1.0049991607666016,-2.0550003051757812,1.9500007629394531,2.5800018310546733,3,0.04967092109219173,-3.0,65.51000213623047,1.0350954685084683,65.23999786376953,-1.393928885189869,64.54000091552734,0.04967092109219173
5682,2019-02-01,64.48999786376953,64.55000305175781,63.5,63.95000076293945,2792547.0,0.010498247761659751,2.181791384661623,-0.27411003361578856,58.173906524596205,59.43356841087038,-0.04140227475478753,-0.7814490062709467,-1.3217698232997748,4.786746226795344,7.50138125904327,1.0500030517578125,1.6417601248885063,0.5954980850219727,-1.403358234978029,2.5943544050219742,-0.40393007497803524,1.5949262450219734,-1.4717042025344185,37.53658078200091,-15.716343305700377,0.9994281600000009,2,0.14000320434570312,-1.674997329711914,-3.004998207092285,0.8000030517578125,2.3700027465820312,4,0.05535741685657336,-1.1379316942504545,63.81999969482422,-3.0,65.51000213623047,1.0350954685084683,65.23999786376953,0.05535741685657336
5683,2019-02-04,64.75,64.83999633789061,64.08000183105469,64.54000091552734,1713516.0,0.0040316660698254125,2.897490071796287,0.38888928134956235,57.69569371826118,58.30920731770764,-0.4069016755261998,-0.9441548962425514,-1.7520404856628318,4.378060908725502,7.386143828079011,0.7599945068359233,1.686181492232656,0.7630002975463839,-1.2131738599669148,2.7391744550596826,-0.22508678121026549,1.7510873763030332,-1.5400009155273438,45.16126867074164,-10.005462890825477,0.9880870787566504,2,-0.11999893188476562,-1.9349994659423828,-2.934999465942383,-0.5100021362304688,2.0500030517578125,0,0.0549806572755791,2.181791384661623,64.48999786376953,-1.1379316942504545,63.81999969482422,-3.0,65.51000213623047,0.0549806572755791
5684,2019-02-05,66.16000366210939,66.44999694824219,64.73000335693361,64.95999908447266,3222164.0,0.021776118333735717,-1.0722863879326774,5.7143324250681875,63.00397361857425,58.114576869048676,-1.7115782243217126,-2.2373160099160643,-3.227238648257604,2.835484387350604,7.774921711264524,1.7199935913085795,1.3417801637128122,2.0260038375854634,-0.13837205392452745,4.190379729095447,0.943815891830468,3.108191783340459,-2.745404357910168,86.5103052649482,27.426204667481578,1.082187945754992,2,-1.5300025939941548,-3.1100025177002095,-4.317503929138198,-2.0150032043457173,0.9199981689452983,1,0.029776201364342114,2.897490071796287,64.75,2.181791384661623,64.48999786376953,-1.1379316942504545,63.81999969482422,0.029776201364342114
5685,2019-02-06,65.84999847412111,66.01999664306639,65.48999786376953,66.0,1642120.0,-0.004685688797291032,4.579086857005865,-0.12500079472555203,61.10677345042444,59.13498529529052,-1.095022177901214,-1.8222676584118886,-3.0128421587222505,3.010566429521603,8.190939516513396,0.670005798339858,1.0822698417973413,1.5899988174438562,-0.6686548889963007,3.848652523884013,0.46067196422377776,2.7193256706639346,-2.243074963378916,77.41925379679473,16.276252359380635,1.129326853220077,2,-0.9349975585937642,-2.7999973297119283,-4.419999122619643,-1.7199974060058736,0.34000396728514204,2,0.03386489610641319,-1.0722863879326774,66.16000366210939,2.897490071796287,64.75,2.181791384661623,64.48999786376953,0.03386489610641319
5686,2019-02-07,63.15999984741211,65.66999816894531,63.15999984741211,65.40000152587889,3992665.0,-0.04085039770754373,-1.2410682506731063,14.93319261482254,40.55728230615535,56.75026785220506,1.7246033839430481,0.8863991270130072,-0.4123514366413019,5.53489817555689,7.994755135784612,2.6899986267089986,0.87770635908727,-1.0829998016357365,-3.3706703605332677,1.2046707572617876,-2.226835081084502,0.060835477813029115,3.460002899169922,0.0,-55.48163289585075,1.1438352794487627,2,1.730001449584961,0.10000228881835938,-2.1024999618530273,0.970001220703125,4.350002288818359,3,0.06174790564603594,4.579086857005865,65.84999847412111,-1.0722863879326774,66.16000366210939,2.897490071796287,64.75,0.06174790564603594
5687,2019-02-08,62.56000137329102,63.59000015258789,62.27999877929688,63.04999923706055,3063612.0,-0.009499659207894529,-1.4952334587941434,0.2187488824137461,40.09181538971638,54.86420422156732,2.1545556213617303,1.5277075558892577,0.090288983301825,5.950965867175192,8.200196992533721,1.3100013732910085,0.7721030058606644,-1.6594984054565387,-4.008468661001764,0.6894718500886867,-2.8339835332291514,-0.485013277683926,3.990801315307614,6.714693451890895,-44.294524684451794,1.1744851277726136,2,1.8899993896484304,1.075000762939446,-1.5025014877319407,1.5699996948242116,4.389995574951165,4,0.06138107526045067,-1.2410682506731063,63.15999984741211,4.579086857005865,65.84999847412111,-1.0722863879326774,66.16000366210939,0.06138107526045067
5688,2019-02-11,63.31000137329102,63.70000076293945,62.72999954223633,63.0,2050086.0,0.011988490785427075,-1.282349667673445,-0.6326586220319427,46.041525374777265,53.355783068184486,1.3541333582286725,0.8778463779927321,-0.7648685295906432,5.021125808780788,8.249250090425061,1.1399993896484304,0.8396717821119211,-0.9444984436035142,-3.211938025105873,1.3229411378988445,-2.0782182343546864,0.18922134714766514,3.0699691589355425,24.70031286020093,-24.677537829244905,1.1337197907511793,2,1.1399993896484304,1.0599994659423757,-1.6400022506713938,0.8199996948242116,4.49000167846679,0,0.056073276892364854,-1.4952334587941434,62.56000137329102,-1.2410682506731063,63.15999984741211,4.579086857005865,65.84999847412111,0.056073276892364854
5689,2019-02-12,65.0,65.18000030517578,63.88999938964844,64.0,3211508.0,0.026694022903969605,-1.1147534832528705,3.2257921614470435,56.80473406171853,52.998535778386,-0.41738120672398793,-0.6900120337683546,-2.511928684994686,3.159448195231249,8.709763163944434,1.8699989318847585,0.7112557504147503,0.6455001831054688,-1.5646720629708994,2.855672429181837,-0.45958593993270824,1.7505863061436528,1.2159716621093821,72.72734690713575,19.549967936005665,1.1050861230381837,2,-0.5499992370605469,-0.6299991607666016,-3.140000343322754,-0.8699989318847656,2.5,1,0.02769235464242792,-1.282349667673445,63.31000137329102,-1.4952334587941434,62.56000137329102,-1.2410682506731063,63.15999984741211,0.02769235464242792
5690,2019-02-13,64.84999847412111,66.20999908447266,64.84999847412111,65.45999908447266,2386030.0,-0.00230771578275224,-3.4590139330116427,-0.6100006103515483,55.097439205765234,53.17479373888764,-0.4144283155261945,-0.4048237524238516,-2.4215860016352906,3.127651106161153,9.237593624097428,1.3600006103515483,0.6704013333553718,0.3964986801147603,-1.7085752693129592,2.50157262954248,-0.6560382945990995,1.44903565482862,-2.569999694824226,65.39438919227462,8.225635526430139,1.0525369747138602,2,-0.4850006103515767,-0.4799976348877095,-2.9024991989135884,-0.7199974060058736,2.2300033569335795,2,0.034387099605306615,-1.1147534832528705,65.0,-1.282349667673445,63.31000137329102,-1.4952334587941434,62.56000137329102,0.034387099605306615
5691,2019-02-14,64.51999664306639,65.62999725341797,64.13999938964844,65.40000152587889,2291600.0,-0.005088694507624503,1.2238834863011667,1.442629511969416,47.63877651639656,52.004223737976574,0.028284664230469048,0.04731707839933108,-2.145669126312413,3.2577192640586787,9.481876211695184,1.4899978637695312,0.5273124223211596,-0.009502983093270245,-2.0002758174028514,1.981269851216311,-1.0048894002480608,0.9858834340615203,-2.161397857665996,56.99739668771663,2.1875590993696576,0.995386417154789,2,-0.1549987792968608,-0.1499958038329936,-2.5699968338012553,-0.38999557495115766,0.9900054931640767,3,0.02588353820875966,-3.4590139330116427,64.84999847412111,-1.1147534832528705,65.0,-1.282349667673445,63.31000137329102,0.02588353820875966
5692,2019-02-15,66.31999969482422,66.44999694824219,64.0,64.01999664306639,3546342.0,0.027898374851376584,-1.0940177628232717,-2.6136253294493157,56.681669598328845,51.89155439131743,-1.6593300024798765,-1.7876324245041673,-3.9641595432295844,1.2489751530830375,8.838376579566406,2.4499969482421875,0.39204963745551424,1.7545000076293888,-0.3410637725188792,3.850063787777664,0.7067181175552548,2.802281897703523,-3.884372903442376,96.50544774014921,41.76642148296153,1.047781890074137,2,-1.9550018310546875,-1.9499988555908203,-4.369999885559082,-2.1899986267089844,-1.0,4,0.0179433420820585,1.2238834863011667,64.51999664306639,-3.4590139330116427,64.84999847412111,-1.1147534832528705,65.0,0.0179433420820585
5693,2019-02-18,66.13999938964844,66.97000122070311,65.87999725341797,66.66000366210939,1384580.0,-0.002714118003680155,-1.0961442530590413,-0.22608851412763442,53.51562593132123,50.8372935371782,-1.4096643480627051,-1.6123259178635863,-3.8363899687699146,1.1961515997426062,8.246470986430444,1.090003967285142,0.45642392482854177,1.5249998092651396,-0.6729654229328332,3.7229650414631195,0.42601719316614606,2.623982425364126,-3.5437977919921835,73.05190462271709,21.86610844485513,1.0989826160989884,2,-1.5149993896484375,-1.5949993133544922,-4.0724992752075195,-2.009998321533203,-0.8700027465820455,0,0.012246712519935699,-1.0940177628232717,66.31999969482422,1.2238834863011667,64.51999664306639,-3.4590139330116427,64.84999847412111,0.012246712519935699
5694,2019-02-19,65.86000061035156,66.44000244140625,65.38999938964844,65.87999725341797,1975850.0,-0.0042334257919678375,-1.187508443999396,0.038454766865223866,51.366112895867495,49.7549979200052,-1.314980522681907,-1.2781446499473361,-3.5697537187754023,1.2505116228630868,8.153512031837538,1.0500030517578125,0.4033840401278752,1.1690008163452177,-1.0931068711232683,3.4311085038136966,0.03794697261098179,2.3000546600794607,-3.001371035312495,62.62625743673029,14.62014664180571,1.1310538437342397,2,-1.2350006103515625,-1.3150005340576172,-3.7925004959106445,-1.7299995422363281,-0.7399978637695312,1,0.029456459511501,-1.0961442530590413,66.13999938964844,-1.0940177628232717,66.31999969482422,1.2238834863011667,64.51999664306639,0.029456459511501
5695,2019-02-20,66.31999969482422,66.69000244140625,65.12000274658203,66.15000152587889,2392505.0,0.006984498636648295,2.45053489385962,-8.501335368180795,60.79446441101185,52.003573709433695,-1.901233771722488,-1.5697479023035328,-4.006130013408139,0.5828217644624658,8.60035288939875,1.5699996948242188,0.35210783273880963,1.4709999084472685,-0.7822678024074037,3.7242676193019335,0.3443660530199395,2.5976337638746045,-3.2146878210453096,78.11443573329535,25.212287120037182,1.1266338554273336,2,-1.6949996948242188,-1.7749996185302734,-4.634998321533203,-2.1899986267089844,-0.779998779296875,2,0.017792525793209224,-1.187508443999396,65.86000061035156,-1.0961442530590413,66.13999938964844,-1.0940177628232717,66.31999969482422,0.017792525793209224
5696,2019-02-21,65.73999786376953,66.75,65.55000305175781,66.51000213623047,2533119.0,-0.008745504127316117,-1.0869622906881087,-4.529485683510976,55.439506407289656,53.70887271138629,-1.0245105420892173,-0.8564498223689441,-3.3423479749533413,0.9673751663067094,9.24589854018601,1.1999969482421875,0.07780267707009614,0.7784982681274357,-1.4129036198562233,2.9699001561110947,-0.31720267586439377,1.8741992121192652,-2.402804629175172,58.58576257950522,3.5854785494407864,1.0957009439918277,2,-0.8899974822998047,-1.194997787475586,-4.109996795654297,-1.6099967956542969,-0.20999908447264204,3,0.020383389273330943,2.45053489385962,66.31999969482422,-1.187508443999396,65.86000061035156,-1.0961442530590413,66.13999938964844,0.020383389273330943
5697,2019-02-22,65.25,66.05999755859375,65.06999969482422,65.86000061035156,2578023.0,-0.007453572858108881,-1.041230140003146,0.7922041892079346,52.13310419128153,54.385714802108986,-0.1260656940707321,-0.3729727792510573,-2.7641544270319685,1.2628392394220498,8.896793346210973,0.9899978637695312,-0.17549667082988663,0.28050022125243856,-1.9140428495953614,2.4750432921002385,-0.8167713141714614,1.3777717566763386,-1.6948382862391185,9.473692664142346,-44.83909223707856,1.0972715354238993,2,0.18000030517578125,-0.625,-3.252499580383301,-1.1199989318847656,1.4100036621093892,4,0.003984707068666271,-1.0869622906881087,65.73999786376953,2.45053489385962,66.31999969482422,-1.187508443999396,65.86000061035156,0.003984707068666271
5698,2019-02-25,64.79000091552734,65.77999877929689,64.73000335693361,65.54000091552734,2788685.0,-0.007049794398048426,-1.4137961274029132,1.2295069665057408,43.63972979061319,52.92293654976395,0.6324589079202099,0.11248305634921962,-2.1456617381536347,1.552555215745798,8.453903030969819,1.0499954223632812,0.091216720562457,-0.19199886322022053,-2.379076567178487,1.9950788407380458,-1.2855377151993537,0.9015399887589126,-1.0299488313499268,2.9701811039972026,-45.31716592921003,1.0935388519791314,2,0.6949996948242188,-0.16500091552734375,-1.8625001907348633,-0.6599998474121094,2.3899993896484375,0,0.008180255777243906,-1.041230140003146,65.25,-1.0869622906881087,65.73999786376953,2.45053489385962,66.31999969482422,0.008180255777243906
5699,2019-02-26,67.55999755859375,67.98000335693361,66.15000152587889,66.5,5578909.0,0.04275345892768101,-1.079554025818644,-1.413330078125,56.46258366098021,53.074619267010064,-1.9402517251155729,-2.6085342277771417,-4.737183566397007,-1.3746231671827616,8.201659975421945,3.190002441406264,0.5096052049686506,2.4619977951049776,-0.01021011672681027,4.9342057069367655,1.2258938391890837,3.6981017510208716,-3.60734852622479,87.07674466646591,40.719814763592936,1.2361039559158937,2,-1.5699958801269531,-2.4299964904785014,-4.6324968338012695,-3.4299964904785156,1.8100051879882812,1,-0.03389581110539974,-1.4137961274029132,64.79000091552734,-1.041230140003146,65.25,-1.0869622906881087,65.73999786376953,-0.03389581110539974
5700,2019-02-27,67.27999877929689,67.62999725341797,66.37999725341797,67.47000122070311,2894996.0,-0.004144446261325263,3.902013583460491,-0.1792479990786857,69.03881931901641,55.45240180063449,-1.4296511658928779,-2.307436186707548,-4.304074130782453,-1.2491222799949782,7.602084436597152,1.25,0.8039250957366022,2.0934991836547994,-0.5608254365911307,4.7478238039007366,0.7663368735318272,3.4206614937777644,-3.0051614009627627,78.46139761117789,25.156654576003127,1.3271623101229675,2,-1.2899971008300923,-2.1499977111816406,-4.067497253417983,-3.36999893188478,1.840003967285142,2,-0.03210457895221486,-1.079554025818644,67.55999755859375,-1.4137961274029132,64.79000091552734,-1.041230140003146,65.25,-0.03210457895221486
5701,2019-02-28,66.98999786376953,67.41999816894531,66.55000305175781,66.63999938964844,2954002.0,-0.004310358513511137,-2.2830552636503665,-1.8420735624801985,71.07515317772311,57.05167775390051,-0.8408599429409662,-1.8633026904352903,-3.883742154223633,-1.1021842214605186,8.201825057058224,0.8699951171875,0.8065661258856807,1.644998359680173,-1.044109328576937,4.334106047937283,0.300444515551618,2.989552203808728,-2.4187472071474474,69.53829251802841,9.91307766133066,1.344553844128556,2,-0.6349945068359233,-1.8599967956542827,-3.739996910095215,-3.079998016357422,2.470001220703125,3,-0.02164497677983057,3.902013583460491,67.27999877929689,-1.079554025818644,67.55999755859375,-1.4137961274029132,64.79000091552734,-0.02164497677983057
5702,2019-03-01,68.05999755859375,68.65000152587889,67.40000152587889,67.47000122070311,3259009.0,0.015972529167714855,-2.424677577809695,1.685711171662166,71.9298109663936,59.09769831335299,-1.8305908499939392,-2.7954582884092076,-4.799263452398677,-2.3000986304174944,9.045104886483069,1.6600036621093608,0.8877758498059478,2.5364980697631836,-0.378133530878074,5.451129670404441,1.0791822694425548,3.9938138700838124,-3.2160466859467505,84.9488713551137,20.042290475902334,1.4573158003206288,3,-1.3699951171875,-2.5949974060058594,-4.807496070861816,-4.149997711181641,1.1600036621093608,4,-0.03717306597195735,-2.2830552636503665,66.98999786376953,3.902013583460491,67.27999877929689,-1.079554025818644,67.55999755859375,-0.03717306597195735
5703,2019-03-04,68.30999755859375,68.83999633789061,68.25,68.70999908447266,1995723.0,0.0036732296351431604,-1.2692313335386867,-0.6779728960843989,67.62512126594328,60.90425479891698,-1.944936713864081,-2.914505562926422,-4.860970515166514,-2.670353642797437,9.79753835589606,0.7799987792968608,1.140317838605867,2.6084981918334904,-0.5332146630857721,5.75021104675276,1.0376417643738591,4.179354619293122,-3.0854416206235555,80.29740514999358,15.70345359980179,1.5708564274596333,3,-1.5249977111816406,-2.75,-5.057496070861816,-4.399997711181641,0.40000152587890625,0,-0.02415450088501403,-2.424677577809695,68.05999755859375,-2.2830552636503665,66.98999786376953,3.902013583460491,67.27999877929689,-0.02415450088501403
5704,2019-03-05,68.12999725341797,68.54000091552734,67.86000061035156,68.29000091552734,1979510.0,-0.0026350506749964753,1.0605955518564758,0.40000762936542755,67.40976335913706,61.639288015375335,-1.5746680660096786,-2.7187423691029835,-4.497978958575629,-2.598026442447278,9.632537415788569,0.6800003051757812,1.1236090004330492,2.329998207092288,-0.9906719997466524,5.650668413931228,0.6696631036728178,3.990333310511758,-2.471588467457323,71.13823785731827,6.371016036642061,1.6603351034194702,3,-1.3449974060058594,-2.5699996948242188,-4.877495765686035,-4.219997406005859,0.7000045776367188,1,-0.013943886489655277,-1.2692313335386867,68.30999755859375,-2.424677577809695,68.05999755859375,-2.2830552636503665,66.98999786376953,-0.013943886489655277
5705,2019-03-06,68.08000183105469,68.54000091552734,67.66000366210939,68.05000305175781,1472619.0,-0.0007338239304093275,-1.1728392736041404,-0.1874880793438871,69.47488182357723,63.19877417274061,-1.395514959894797,-2.6278456954477747,-4.290169757778429,-2.6315405508861005,9.404775161056207,0.8799972534179545,1.1798681908493194,2.1685026168823214,-1.3054548553382972,5.642460089102947,0.431523880772005,3.9054813529926378,-2.039802538862446,66.81236965024662,1.0184339774797166,1.7369787361103124,3,-1.2950019836425781,-2.5200042724609375,-4.777501106262207,-4.170001983642578,1.529998779296875,2,0.018948309060398794,1.0605955518564758,68.12999725341797,-1.2692313335386867,68.30999755859375,-2.424677577809695,68.05999755859375,0.018948309060398794
5706,2019-03-07,67.05999755859375,67.98000335693361,66.65000152587889,67.98000335693361,2883680.0,-0.01498243603154048,1.8912901058986182,-30.668107833164257,54.42582825999466,63.453521291486524,-0.18838884314637028,-1.3709729946794198,-3.10193008903488,-1.6748403692388365,10.053223261590071,1.4300003051757955,1.2759520437071785,0.953498458862299,-2.301056504287857,4.208053422012455,-0.6737790227127789,2.580775940437377,-0.6838226209177094,18.721324382418857,-41.40376761459502,1.627277481575077,3,-0.2749977111816406,-1.5,-3.5624990463256836,-3.1499977111816406,4.730003356933594,3,0.03071883780175133,-1.1728392736041404,68.08000183105469,1.0605955518564758,68.12999725341797,-1.2692313335386867,68.30999755859375,0.03071883780175133
5707,2019-03-08,66.40000152587889,66.80000305175781,65.79000091552734,66.73000335693361,2945233.0,-0.00984187379574819,3.297870268164405,0.3586953817575946,51.47060219647434,64.32361822547111,0.7284994602601387,-0.43062155902310906,-2.3091700449918022,-1.0669810883548365,10.080460919779357,1.2699966430664062,1.1931684394293995,0.1015024185180522,-2.6926201923131146,2.895625029349219,-1.295558886897524,1.4985637239336285,2.4399948120117188,20.000050028891312,-36.89990957562914,1.3970613054155816,3,0.9149971008300923,-0.840003967285142,-2.6775007247924663,-2.4900016784667827,5.750000000000014,4,0.04608429952220949,1.8912901058986182,67.05999755859375,-1.1728392736041404,68.08000183105469,1.0605955518564758,68.12999725341797,0.04608429952220949
5708,2019-03-11,66.86000061035156,66.98000335693361,66.25,66.75,1583996.0,0.006927696896112057,3.1713750108986876,-0.3333333333333046,55.54324400220592,64.22146937449618,0.6626987345985214,-0.644047824418621,-2.594472666737744,-1.5793664516970694,10.212829746343756,0.730003356933608,1.246494119281465,0.38400154113769247,-2.036866769064275,2.80486985133966,-0.8264326139632914,1.5944356962386763,1.9189958190917764,38.90907981178977,-16.553278604729826,1.2104341551009836,3,0.4549980163574219,-1.3000030517578125,-3.1374998092651367,-2.950000762939453,6.069999694824219,0,0.035297645659700505,3.297870268164405,66.40000152587889,1.8912901058986182,67.05999755859375,-1.1728392736041404,68.08000183105469,0.035297645659700505
5709,2019-03-12,66.80000305175781,67.69000244140625,66.79000091552734,67.58999633789061,2493415.0,-0.0008973610237218432,-1.2222326878155376,-7.181717297822037,52.784246251014515,62.415405700273745,0.6744830109994808,-0.46618587610653606,-2.3804077502912406,-1.5735940024596005,10.730650447704718,0.9000015258789062,1.3952063816541767,0.23400382995605185,-2.0876231318706715,2.555630791782775,-0.9268096509573098,1.3948173108694135,1.9192134674072037,36.72735040838068,-15.21411276781241,1.1608134809133583,3,0.5149955749511719,-1.2400054931640625,-3.0775022506713867,-2.890003204345703,7.129997253417969,1,0.028592753674501203,3.1713750108986876,66.86000061035156,3.297870268164405,66.40000152587889,1.8912901058986182,67.05999755859375,0.028592753674501203
5710,2019-03-13,67.08000183105469,67.19999694824219,66.30999755859375,66.62999725341797,2158529.0,0.004191598300975041,1.5797277723106182,-0.5696308886871638,58.052923521595694,60.96849129403736,0.4058060701210451,-0.6013857489275267,-2.510225151202718,-1.9033870074576242,10.646749171910844,0.8899993896484375,1.7247036617066698,0.4025024414062557,-1.7822854047130647,2.587290287525576,-0.6898914816534045,1.494896364465916,1.5806303760375755,58.90408572782214,7.480744482919356,1.0923939230596624,3,0.23499679565429688,-1.5200042724609375,-3.2400007247924805,-3.240001678466797,7.0800018310546875,2,0.026088252120318733,-1.2222326878155376,66.80000305175781,3.1713750108986876,66.86000061035156,3.297870268164405,66.40000152587889,0.026088252120318733
5711,2019-03-14,66.19000244140625,67.44999694824219,66.06999969482422,67.08999633789061,2612329.0,-0.013267730550901913,-1.4210491092342492,-1.9999660919247604,55.38993093286995,59.13072684586807,1.3079356495757395,0.44284615476465206,-1.4547232697812973,-1.0554503209039297,11.017565250262845,1.3799972534179688,1.646202176246689,-0.5709972381591797,-2.5239466612964776,1.3819521849781182,-1.5474719497278357,0.4054774734094764,2.4132171398547086,21.05269498106707,-34.203214832440615,0.9764747115686511,3,1.1249961853027344,-0.6300048828125,-2.2075014114379883,-3.180004119873047,8.299995422363281,3,0.051669406901333925,1.5797277723106182,67.08000183105469,-1.2222326878155376,66.80000305175781,3.1713750108986876,66.86000061035156,0.051669406901333925
5712,2019-03-15,67.51000213623047,67.55000305175781,66.29000091552734,66.63999938964844,7249905.0,0.01994258416885142,1.6526232944369936,-0.9666762741175426,64.19626844038388,58.749743198583694,-0.10983581700304512,-0.8257679953077854,-2.6926638090487387,-2.4018014445302924,11.026864004890918,1.3600006103515625,1.4648056277139858,0.6895023345947209,-1.2793216685176816,2.6583263377071233,-0.29490966696147325,1.673914336150915,1.0369530717158142,88.88888888888889,25.903051331788724,0.984412001556201,3,-0.345001220703125,-1.9500045776367188,-3.435000419616699,-5.245002746582031,5.659996032714844,4,0.06339799502094712,-1.4210491092342492,66.19000244140625,1.5797277723106182,67.08000183105469,-1.2222326878155376,66.80000305175781,0.06339799502094712
5713,2019-03-18,66.94999694824219,67.80999755859375,66.80999755859375,67.48000335693361,2249716.0,-0.008295143982638753,-1.46911998794375,-0.6092008453693393,45.861594202898566,56.355502181223855,0.2648135621176806,-0.21288304001987512,-2.0460659890344886,-1.869116810833674,10.848906888381753,1.0,1.266358086511019,0.0889972686767635,-1.8540419505480799,2.032036487901607,-0.8825223409356653,1.0605168782891923,1.541819173855714,50.57461688553702,-8.977070597877386,0.9715196096124239,3,0.21500396728515625,-1.164999008178711,-2.9074954986572266,-4.68499755859375,5.810005187988281,0,0.07766997482698534,1.6526232944369936,67.51000213623047,-1.4210491092342492,66.19000244140625,1.5797277723106182,67.08000183105469,0.07766997482698534
5714,2019-03-19,67.80000305175781,68.48000335693361,66.79000091552734,67.05999755859375,2364004.0,0.012696133566260537,-1.6406313329995692,-1.396219896644509,53.27458509174477,54.55546921102026,-0.711775699093522,-0.9592797572232712,-2.8081330877610924,-2.728844736796148,11.107557445652695,1.6900024414062642,0.977797386794947,0.842003250122076,-1.0842532452408449,2.768259745484997,-0.12112499755939155,1.8051314978035435,-2.0100021362304688,71.7842625774014,14.020402155917516,0.9631282476814614,3,-0.6650009155273438,-1.4350051879882812,-3.3900022506713867,-5.535003662109375,5.019996643066406,1,0.07566367289838882,-1.46911998794375,66.94999694824219,1.6526232944369936,67.51000213623047,-1.4210491092342492,66.19000244140625,0.07566367289838882
5715,2019-03-20,67.5,68.02999877929689,67.20999908447266,67.69999694824219,2344792.0,-0.0044248235730726115,-1.102566610587305,-0.2702641400499,53.207558758299946,54.420105933054174,-0.5617746418825931,-0.596947152837572,-2.425410172104961,-2.4263556614367587,11.54393105400055,0.819999694824233,0.7366719444306966,0.48300018310547443,-1.4332354056895724,2.3992357719005213,-0.475117611292049,1.4411179775029979,-1.6561990356445335,59.33602208405582,2.9350787396136724,0.9581177943975242,3,-0.36499786376953125,-1.0800018310546875,-3.089999198913574,-5.2350006103515625,4.980003356933594,2,0.09525926378038196,-1.6406313329995692,67.80000305175781,-1.46911998794375,66.94999694824219,1.6526232944369936,67.51000213623047,0.09525926378038196
5716,2019-03-21,67.08000183105469,67.44000244140625,66.52999877929689,67.34999847412111,2025815.0,-0.0062221950954861605,3.044419578522562,1.3500038147555453,43.28770330237684,53.51089494482111,-0.1549333519350995,-0.07527114331280416,-1.9313474378367488,-2.0200202567972383,11.770433089300537,0.9700012207031108,0.48419524068809494,-0.003998184204107247,-1.8234983576044783,1.8155019891962638,-0.9137482709042928,0.9057519024960783,-1.1834768188476517,36.07306095147826,-16.02620932215386,0.9097500867001885,3,0.19499969482421875,-0.660003662109375,-2.7125024795532227,-4.81500244140625,5.409996032714844,3,0.10554564158907054,-1.102566610587305,67.5,-1.6406313329995692,67.80000305175781,-1.46911998794375,66.94999694824219,0.10554564158907054
5717,2019-03-22,65.51000213623047,67.54000091552734,65.30999755859375,67.30000305175781,3953918.0,-0.02340488449565581,-1.0365233810255392,6.629715448302796,33.75873242341184,51.090393658288434,1.425444113492233,1.597089608225133,-0.28884779815045647,-0.4695982965618555,12.17107829156896,2.2300033569335938,0.15984673767141544,-1.5869979858398438,-3.354291033141479,0.1802950614617913,-2.470644509490654,-0.7033514621890333,2.970001220703139,6.309281129437107,-40.478921410785674,0.8836465236508169,3,1.3849983215332031,0.9099960327148438,-1.142502784729004,-3.2450027465820312,6.819999694824219,4,0.13707823896669757,3.044419578522562,67.08000183105469,-1.102566610587305,67.5,-1.6406313329995692,67.80000305175781,0.13707823896669757
5718,2019-03-25,65.31999969482422,65.70999908447266,64.95999908447266,65.19000244140625,2538885.0,-0.002900357734855974,-1.542355786016319,-0.07262412677575132,33.71960620676978,48.97210032003902,1.5354986778591808,1.9276665551679457,-0.013518597210804728,-0.3038304101334006,12.892237291261843,0.75,0.06537665467641318,-1.8035003662109403,-3.4358852950534953,-0.17111543736838541,-2.619692830632218,-0.9873079017896629,3.096603546142589,10.227277653270407,-32.09775149188735,0.8161924644212809,3,1.4000015258789062,1.4650001525878906,-0.9525003433227539,-3.0550003051757812,7.5500030517578125,0,0.12017756446412098,-1.0365233810255392,65.51000213623047,3.044419578522562,67.08000183105469,-1.102566610587305,67.5,0.12017756446412098
5719,2019-03-26,65.26999664306639,65.62000274658203,64.65000152587889,65.40000152587889,2249007.0,-0.0007655090629430372,2.4034693221971177,-1.000058688890193,33.71957639682695,46.268395083953614,1.5037857080345844,1.8944409821872483,0.11041665763885078,-0.2709344276611887,12.539004185081753,0.9700012207031392,0.04353840670201237,-1.7390033721923999,-3.553562752432015,0.07555600804721507,-2.6462830623122073,-0.8317236820725924,3.0083424316406564,18.343065709906554,-20.021763241156776,0.9072796901198051,3,1.295005798339858,1.4750022888183594,-0.6849966049194194,-3.0049972534179545,3.730003356933608,1,0.11475418842326146,-1.542355786016319,65.31999969482422,-1.0365233810255392,65.51000213623047,3.044419578522562,67.08000183105469,0.11475418842326146
5720,2019-03-27,65.12000274658203,65.84999847412111,64.58000183105469,65.38999938964844,2903194.0,-0.0022980527684812735,1.1344574451033549,2.076819248826291,37.500036868842336,44.28062907683944,1.504756869452578,1.9756066830834698,0.3383151010804113,-0.16863268277182897,12.101317522538196,1.2699966430664205,-0.06761040731817047,-1.7809974670410185,-3.7758098705075724,0.2138149364255355,-2.7784036687742883,-0.7835912653077486,2.9406360751953287,18.243279815863474,-21.67247657784049,0.9974062017332764,3,1.4099998474121094,1.589996337890625,-0.5350027084350586,-2.8550033569335938,1.3299942016601562,2,0.11824319139246864,2.4034693221971177,65.26999664306639,-1.542355786016319,65.31999969482422,-1.0365233810255392,65.51000213623047,0.11824319139246864
5721,2019-03-28,65.54000091552734,66.11000061035156,65.18000030517578,65.19000244140625,2115910.0,0.006449603059443421,-4.026991360290327,-1.2963067619881885,44.28191408413848,42.06792303725661,1.0983643892484736,1.51930408412953,-0.001482846670413096,-0.630373127410877,11.565652498568355,0.9899978637695312,-0.13982955528717866,-1.288499450683588,-3.3730712201139283,0.7960723187467522,-2.330785335398758,-0.24621356596841792,2.2421869469922058,32.4324115337923,-9.589352843267925,1.0422858847151728,3,0.9900016784667969,1.1699981689453125,-0.9550008773803711,-3.3800010681152415,1.1900024414062642,3,0.10588956888101086,1.1344574451033549,65.12000274658203,2.4034693221971177,65.26999664306639,-1.542355786016319,65.31999969482422,0.10588956888101086
5722,2019-03-29,65.52999877929689,66.13999938964844,65.13999938964844,66.0,3134996.0,-0.00015261117013631864,1.6666666666666667,-1.3428664850135834,40.59405620063029,41.482641037004576,0.8917427932128561,1.4019240666207935,0.0064382942169771695,-0.6902184255259982,10.406986444333574,1.0,-0.29591789620695863,-1.1720016479492017,-3.2489586218472084,0.904955325948805,-2.210480134898205,-0.13352316100019834,1.9960142007054742,60.89733557651016,17.718371891791563,1.038478486949,3,1.0000038146972514,1.180000305175767,-0.8324985504150533,-3.369998931884787,-0.010002136230497172,4,0.1062108837803235,-4.026991360290327,65.54000091552734,1.1344574451033549,65.12000274658203,2.4034693221971177,65.26999664306639,0.1062108837803235
5723,2019-04-01,66.66000366210939,67.26999664306639,66.20999908447266,66.59999847412111,3073623.0,0.017244085210780025,-1.5237917911734395,-0.1276702811505785,49.14005443666311,41.0232487419955,-0.3170665201371605,0.14963984746414383,-1.0980527679764691,-1.8834105182016714,9.174664771229693,1.7399978637695028,-0.33908328695748935,0.040502929687519895,-1.89369342186464,1.9746992812396797,-0.9265952460885671,1.007601105463607,0.6303284259771544,77.32363727122502,31.951818309868223,0.9670981757760834,4,-0.35500335693360796,0.04999542236326704,-1.6325035095214986,-4.500003814697287,-1.4300003051757812,0,0.08505847370914887,1.6666666666666667,65.52999877929689,-4.026991360290327,65.54000091552734,1.1344574451033549,65.12000274658203,0.08505847370914887
5724,2019-04-02,67.18000030517578,67.47000122070311,66.62000274658203,66.81999969482422,2119412.0,0.007800729290418085,-1.2368542574336567,5.9994914176732355,50.5966487160695,40.73314762619212,-1.0440526866645143,-0.46923530122739976,-1.5598542609481854,-2.453993139617026,8.225971071381114,0.8499984741210795,-0.5860195635566896,0.6079994201660099,-1.2133785469804508,2.4293773873124707,-0.3026895634072275,1.5186884037392474,-2.5999984741210938,89.96536412547101,44.39246230452321,0.9106889835732332,4,-1.1199989318847656,-0.470001220703125,-2.125,-5.020000457763679,-4.029998779296882,1,0.0846978626906596,-1.5237917911734395,66.66000366210939,1.6666666666666667,65.52999877929689,-4.026991360290327,65.54000091552734,0.0846978626906596
5725,2019-04-03,69.37000274658203,69.37000274658203,67.76000213623047,67.80000305175781,4185426.0,0.032599023987166076,1.0509565901945253,4.361102869495189,66.42559500117835,43.30402448161451,-3.286511411414409,-2.695856872680878,-3.626973040866261,-4.6905036408140575,7.8029725148171165,2.19000244140625,-0.5372668679764558,2.733501815795904,0.6194248607051094,4.847578770886699,1.6764633382505139,3.7905402933412944,-4.732200927734368,100.0,49.20525523986721,1.057038477545394,4,-2.395000457763672,-2.395000457763672,-3.8100013732910156,-6.70500183105468,-6.230003356933594,2,-0.005333757127467642,-1.2368542574336567,67.18000030517578,-1.5237917911734395,66.66000366210939,1.6666666666666667,65.52999877929689,-0.005333757127467642
5726,2019-04-04,69.12000274658203,69.62999725341797,68.62999725341797,69.01000213623047,2624021.0,-0.0036038631988135617,-1.2988231580055072,0.0700640966454955,59.34957980810473,46.14745196880261,-3.0359704635250893,-2.4070227570100826,-3.2650993793117777,-4.484626399043364,8.153341578134905,1.0,-0.6288329184488077,2.3805015563964815,-0.003900711139195323,4.764903823932158,1.188300422628643,3.57270269016432,-4.29291289062499,88.64154232786701,40.90298484763524,1.1922011337678398,4,-2.015003204345703,-2.015003204345703,-3.5600013732910156,-5.885000228881829,-5.5500030517578125,3,-0.038628554575279916,1.0509565901945253,69.37000274658203,-1.2368542574336567,67.18000030517578,-1.5237917911734395,66.66000366210939,-0.038628554575279916
5727,2019-04-05,69.45999908447266,69.73999786376953,68.61000061035156,68.69000244140625,2529117.0,0.004918928304114445,-1.4301008228258283,6.99993064225274,64.95828388780531,49.61841615558434,-3.080705024325198,-2.641445827473177,-3.5385451775331376,-4.863863289387609,9.122955359276933,1.1299972534179688,-0.693960959061684,2.567498016357419,-0.10096090580864825,5.235956938523486,1.2332685552743783,3.90172747744046,-4.344734784667963,92.06802050643635,42.842181796326955,1.3342294610830343,4,-2.299999237060547,-2.299999237060547,-3.717496871948228,-6.1499977111816335,-4.860000610351548,4,-0.0393031350924582,-1.2988231580055072,69.12000274658203,1.0509565901945253,69.37000274658203,-1.2368542574336567,67.18000030517578,-0.0393031350924582
5728,2019-04-08,69.22000122070311,69.69000244140625,68.95999908447266,69.55999755859375,1964874.0,-0.00345519532008165,1.43331977010325,-0.4415556106019506,59.12595367446596,52.441346964210894,-2.491300895918286,-2.3353098256755658,-3.2156827332472346,-4.648453788087309,10.033086054638218,0.7300033569335938,-0.6405978078255714,2.2095001220702954,-0.6544653797109135,5.073465623851504,0.7775173711796981,3.641482872960893,-3.7347582357812286,83.33341484408578,35.43424156814319,1.431982750890604,4,-2.0600013732910014,-2.0600013732910014,-3.1424999237060405,-5.569999694824219,-5.659999847412088,0,-0.05345282450717548,-1.4301008228258283,69.45999908447266,-1.2988231580055072,69.12000274658203,1.0509565901945253,69.37000274658203,-0.05345282450717548
5729,2019-04-09,68.70999908447266,69.87000274658203,68.70999908447266,69.30000305175781,2550948.0,-0.007367843502405491,-2.9321893628851847,1.7353244771563767,57.57196125145023,54.67156078450066,-1.6114831259765765,-1.7653913297208135,-2.649600244125679,-4.19435749364132,10.470667192238238,1.160003662109375,-0.3552287055677965,1.6039981842041016,-1.3561759611711324,4.5641723295793355,0.12391111151647749,3.0840852568917256,-2.88437570924296,45.02353902560728,-1.3699213515154653,1.4800870726876185,4,-1.2049980163574219,-1.4849967956542969,-2.5375003814697266,-4.965000152587905,-6.779998779296875,1,-0.05064758803534131,1.43331977010325,69.22000122070311,-1.4301008228258283,69.45999908447266,-1.2988231580055072,69.12000274658203,-0.05064758803534131
5730,2019-04-10,68.83000183105469,69.38999938964844,68.68000030517578,69.01000213623047,1954509.0,0.0017465106706593403,-1.9583088293729636,0.3050832115655671,61.3784099116618,56.571171432003254,-1.285011592814186,-1.8420069247745232,-2.7196763164573667,-4.363589249588614,11.258068540367734,0.7099990844726562,-0.02591282748893775,1.6365009307861271,-1.4222526980721568,4.695254559644411,0.10712411635698516,3.165877745215269,-2.5999405186897633,17.46038473881478,-28.989413995110795,1.529376814429142,4,-1.3250007629394531,-1.6049995422363281,-2.657503128051758,-5.085002899169936,-6.610000610351555,2,-0.08252215827507192,-2.9321893628851847,68.70999908447266,1.43331977010325,69.22000122070311,-1.4301008228258283,69.45999908447266,-0.08252215827507192
5731,2019-04-11,69.61000061035156,69.80000305175781,68.51000213623047,69.01000213623047,2244655.0,0.011332249869924427,1.632645911670598,-3.333319204848896,79.71012730028971,60.917401554187634,-1.594662865653902,-2.479791119298909,-3.3851732223090067,-5.1964454510142275,12.025676774712029,1.2900009155273438,0.3573960583271685,2.245499801635745,-0.9560957771464587,5.447095380417949,0.6447020122446503,3.8462975910268398,-3.015945154564932,80.8822044452423,28.14227954852415,1.6007977893910996,4,-1.5699996948242188,-2.384998321533203,-3.437501907348633,-5.76500320434571,-7.569999694824219,3,-0.09294643246621359,-1.9583088293729636,68.83000183105469,-2.9321893628851847,68.70999908447266,1.43331977010325,69.22000122070311,-0.09294643246621359
5732,2019-04-12,71.79000091552734,72.31999969482422,69.01000213623047,69.44999694824219,5330004.0,0.03131734357220495,-1.0559031965331205,3.9000165303968566,86.38921071376478,65.05619669608782,-3.1215646738245937,-4.5563083908941735,-5.444578427547171,-7.412692419731627,13.233763146082211,3.30999755859375,0.7901535292724589,4.21150016784668,0.4463838623973544,7.976616473296005,2.32894201512201,6.094058320571349,-4.868350730661177,86.08926197074797,26.81628801850708,1.8825581527246626,4,-2.3199996948242188,-3.3400001525878906,-5.617502212524414,-7.865003585815437,-11.229999542236321,4,-0.11450064237184365,1.632645911670598,69.61000061035156,-1.9583088293729636,68.83000183105469,-2.9321893628851847,68.70999908447266,-0.11450064237184365
5733,2019-04-15,72.1500015258789,72.62999725341797,72.01000213623047,72.23999786376953,2675847.0,0.005014634430429377,-2.35136918508743,-0.038459908251795676,87.39134328803819,69.14449609297323,-2.928919690666987,-4.75031424635614,-5.685696218050111,-7.801625691416561,14.381935143575816,0.839996337890625,1.1772230840180953,4.311500549316406,0.04441529420866175,8.578585804424144,2.177957921762541,6.445043176870271,-4.5805493998177695,88.34960445616427,22.9120180918152,2.13354262755387,4,-1.9550018310546875,-3.545001983642578,-5.712503433227539,-8.225004196167,-11.420001983642578,0,-0.1046431447274433,-1.0559031965331205,71.79000091552734,1.632645911670598,69.61000061035156,-1.9583088293729636,68.83000183105469,-0.1046431447274433
5734,2019-04-16,72.93000030517578,73.80000305175781,72.25,72.37999725341797,3081269.0,0.010810793663214247,-2.8271795644638686,-6.111393692777213,89.72531080269299,71.73335340425263,-3.1374412863835204,-5.403311466826011,-6.380753004130582,-8.560649274017052,15.324501476931157,1.6500015258789062,1.660355475333759,4.8349994659423885,-0.0011390210445654247,9.671137952929342,2.4169302224489115,7.2530687094358655,-4.652071861284682,83.55382616232868,11.64471896731061,2.4180692434934765,4,-1.7749977111816406,-3.7399978637695312,-6.492502212524414,-9.005002975463874,-11.939998626708984,1,-0.12847934859009968,-2.35136918508743,72.1500015258789,-1.0559031965331205,71.79000091552734,1.632645911670598,69.61000061035156,-0.12847934859009968
5735,2019-04-17,73.93000030517578,74.61000061035156,73.16000366210938,73.19999694824219,3553945.0,0.01371177836028381,-2.5802838923582656,1.3272714662227771,90.29777347815264,75.1720415898135,-3.8248009216295884,-6.215568119631683,-7.272445680861551,-9.54626012205459,16.416418890825643,1.6800003051757812,2.057898945190246,5.513499450683597,0.032046204405375533,10.994952696961818,2.772772827544486,8.254226073822707,-4.768539924026001,88.85245122501841,11.4561733030326,2.7407266231391123,4,-2.3699989318847656,-4.334999084472656,-7.492502212524414,-10.005002975463874,-14.040000915527344,2,-0.16231570337434298,-2.8271795644638686,72.93000030517578,-2.35136918508743,72.1500015258789,-1.0559031965331205,71.79000091552734,-0.16231570337434298
5736,2019-04-18,74.16000366210938,74.43000030517578,73.25,74.12999725341797,3641930.0,0.0031110963882614584,3.140354164714701,0.04110448041971928,90.59266659776529,78.02030633536462,-3.648360423670283,-6.206152058354675,-7.302516029556074,-9.740910968100195,18.143323564695716,1.1800003051757812,2.452459128804634,5.389502716064456,-0.6177795242968074,11.396784956425726,2.3858615958838243,8.393143836245088,-4.017806039703274,91.96433802041682,11.965475352184129,3.0036411201806343,4,-2.6000022888183594,-4.56500244140625,-7.722505569458008,-10.000005722045898,-14.590003967285156,3,-0.16100326121621755,-2.5802838923582656,73.93000030517578,-2.8271795644638686,72.93000030517578,-2.35136918508743,72.1500015258789,-0.16100326121621755
5737,2019-04-23,74.48999786376953,74.5999984741211,73.62999725341797,74.5,2493368.0,0.004449759781076645,8.238147138964578,-0.3333333333333333,89.82705401971535,81.431539707059,-3.5646787584196176,-6.143893687272339,-7.405277772533296,-10.032795736225125,20.396638991571603,0.970001220703125,2.5328872024920486,5.270497131347653,-1.0451495361748186,11.586143798870125,2.1126737975864245,8.428320465108882,-3.543595703533242,95.38450703812057,14.425660124001865,3.157823333761235,4,-2.9299964904785156,-4.894996643066406,-8.052499771118164,-10.329999923706055,-14.669998168945312,1,-0.16713649221753601,3.140354164714701,74.16000366210938,-2.5802838923582656,73.93000030517578,-2.8271795644638686,72.93000030517578,-0.16713649221753601
5738,2019-04-24,73.16999816894531,74.30999755859375,72.41999816894531,74.13999938964844,3518218.0,-0.0177204958072128,1.8855006289894236,96.97940503432494,78.17497371339164,83.72076331394138,-1.8164694050771573,-4.432915862906157,-5.892877530580364,-8.689160737216781,22.080541437691267,2.0699996948242188,2.719695980196448,3.55799751281738,-2.7128089288867727,9.828803954521533,0.4225942919652965,6.693400733669463,-1.564148287688269,38.98296317848253,-39.14970123740225,3.1354032208520772,4,-1.6099967956542969,-3.5749969482421875,-6.807498931884766,-8.799999237060561,-14.10999679565429,2,-0.17233835057011393,8.238147138964578,74.48999786376953,3.140354164714701,74.16000366210938,-2.5802838923582656,73.93000030517578,-0.17233835057011393
5739,2019-04-25,72.76000213623047,73.08999633789062,72.19999694824219,72.9800033569336,2932073.0,-0.005603335287342581,3.0455696202531644,0.22680509674374705,69.15255873777787,84.58455762795427,-0.8622384344358807,-3.618540866647038,-5.345760300353049,-8.242504692592448,23.56730783088846,0.970001220703125,2.83772178950926,2.773501205444333,-3.2968966683478556,8.843899079236522,-0.26169773145176123,5.808700142340427,-0.6134051237364133,23.23669448278482,-49.97646669171147,3.0351989368960957,4,-1.2000007629394531,-3.1650009155273438,-6.285002708435059,-8.015003204345717,-13.61000061035157,3,-0.16533812865302078,1.8855006289894236,73.16999816894531,8.238147138964578,74.48999786376953,3.140354164714701,74.16000366210938,-0.16533812865302078
5740,2019-04-26,72.81999969482422,72.95999908447266,72.23999786376953,72.5999984741211,1975429.0,0.0008245953385408455,1.8800048828125,-1.0,71.36259759206824,83.65705432704077,-0.3316062728497968,-3.2381162291814576,-5.26027660515436,-8.264961592941887,25.321701775674455,0.720001220703125,3.0664322631180028,2.4484989166259794,-3.2899702018569883,8.186968035108947,-0.42073564261551155,5.31773347586747,1.7900009155273438,25.83343134979798,-43.55155362828589,2.869234559241484,4,-1.0099983215332031,-3.2249984741210938,-6.069999694824219,-7.340002059936523,-11.5,4,-0.1624553428444776,3.0455696202531644,72.76000213623047,1.8855006289894236,73.16999816894531,8.238147138964578,74.48999786376953,-0.1624553428444776
5741,2019-04-29,72.4800033569336,73.4800033569336,72.3499984741211,73.4000015258789,2163291.0,-0.004668996694802141,1.0925980870032073,-4.181786655569427,67.43653762459451,81.55120176157742,0.5121735000573011,-2.478613825924384,-4.765111719329184,-7.883751350433215,27.474248486615267,1.1300048828125,3.369692255260432,1.761502456665042,-3.5718453153145475,7.094850228644631,-0.9051714293247528,4.428176342654837,2.082597198486326,11.666926277843299,-52.58305960826719,2.6666738859897974,4,0.8299980163574219,-2.8850021362304688,-5.702503204345703,-7.000005722045898,-11.420001983642571,0,-0.17370313719888608,1.8800048828125,72.81999969482422,3.0455696202531644,72.76000213623047,1.8855006289894236,73.16999816894531,-0.17370313719888608
5742,2019-04-30,72.48999786376953,72.76000213623047,72.02999877929688,72.5199966430664,2999069.0,0.0001378932998488125,1.8627034466251795,0.032607433698771005,69.39503228696722,79.5516116503473,0.6838274713806385,-2.045311733274474,-4.674650658227108,-7.8442315546172665,29.592629222414967,0.7300033569335938,3.666696718100681,1.423497009277341,-3.364809152937653,6.211803171492335,-0.9706560718301489,3.8176500903848307,2.0261506378173806,20.175409243618745,-39.93969269483351,2.394153081107494,4,0.8300018310546875,-2.8949966430664062,-5.642498016357422,-7.010000228881836,-11.609996795654304,1,-0.1782314601971139,1.0925980870032073,72.4800033569336,1.8800048828125,72.81999969482422,3.0455696202531644,72.76000213623047,-0.1782314601971139
5743,2019-05-02,72.33000183105469,72.80000305175781,71.73999786376953,72.72000122070312,3893571.0,-0.0022071463295602056,2.854542932445554,13.000508646998982,72.4010654741615,77.62669550273269,0.9745232141306275,-1.5165057994949223,-4.408184213620046,-7.650636941327775,31.495825649143473,1.0600051879882812,3.7870805979902116,0.9800010681152287,-3.3602434990724532,5.320245635302911,-1.1901212154786123,3.1501233517090697,2.0867006816406217,33.9081669341331,-26.954476719283385,2.1701222835938387,5,0.8449974060058594,-2.7350006103515625,-5.672502517700195,-6.850004196166992,-11.050003051757805,3,-0.1729573042933249,1.8627034466251795,72.48999786376953,1.0925980870032073,72.4800033569336,1.8800048828125,72.81999969482422,-0.1729573042933249
5744,2019-05-03,72.87000274658203,73.2699966430664,71.86000061035156,72.44000244140625,4297680.0,0.007465794301908746,1.2926986608112048,-1.1025666105872687,73.76477525987134,75.78969570070144,0.4750759474649442,-1.6952875351050238,-4.824218091633014,-8.13216217705967,33.44696954290829,1.4099960327148438,3.624196381560722,1.23550186157226,-2.6788947676772494,5.149898490821769,-0.7216964530525019,3.1927001761970217,1.3860974871777358,64.94260433383319,-1.3518820278615493,1.9571983146247556,5,0.29999542236328125,-3.2750015258789062,-6.117502212524414,-7.390005111694336,-10.09000396728515,4,-0.18951558738535612,2.854542932445554,72.33000183105469,1.8627034466251795,72.48999786376953,1.0925980870032073,72.4800033569336,-0.18951558738535612
5745,2019-05-06,69.0,69.01999664306639,67.19000244140625,67.98999786376953,5372462.0,-0.05310831070009192,2.4857184377839,2.3488405102819327,47.36841412342129,70.98700098132989,3.9920186887392646,2.2615237584272876,-0.8874915599940891,-4.209786467172705,33.61874318154072,5.680000305175781,3.308789528713035,-2.6160007476806584,-6.578660078169676,1.3466585828083595,-4.59733041292516,-0.6346710824361566,5.105134091560359,28.775791655699667,-34.19981320063907,1.9813296652445063,5,1.8950004577636719,0.595001220703125,-2.344999313354492,-3.5200023651123047,-7.049999237060547,0,-0.14275360107421886,1.2926986608112048,72.87000274658203,2.854542932445554,72.33000183105469,1.8627034466251795,72.48999786376953,-0.14275360107421886
5746,2019-05-07,66.44999694824219,69.01999664306639,66.08999633789061,68.98999786376953,4776580.0,-0.03695656596750452,1.2538477113270412,-2.51484707250931,27.675538507762397,64.08127703555733,5.960113504227564,4.849897257679913,1.7196777717405922,-1.5888146074028953,33.84934558827689,2.9300003051757812,2.7901368981551826,-5.03250350952149,-9.497309046427716,-0.5676979726152638,-7.264906277974603,-2.800100741068377,7.101926611305842,5.0139358642097225,-52.764386005609076,2.232402768453113,5,3.75,3.4250030517578125,0.17000389099121094,-0.9699993133544922,-4.80999755859375,1,-0.07720086514697233,2.4857184377839,69.0,1.2926986608112048,72.87000274658203,2.854542932445554,72.33000183105469,-0.07720086514697233
5747,2019-05-08,66.73000335693361,67.61000061035156,66.12999725341797,66.15000152587889,3758625.0,0.004213791144482837,-3.7741244801023797,-0.22834709527429384,27.188539971511858,58.41611773090402,4.98815006247176,4.590222926963278,1.5170664992853773,-1.7913520023425775,34.03062492646709,1.4800033569335938,2.1244292957019155,-4.615997314453111,-9.489381383393507,0.25738675448728543,-7.052689348923309,-2.1793052799829127,6.075727480448677,8.913746404462405,-43.13871294218917,2.4366920344701963,5,3.0549964904785014,3.144996643066392,-0.11000251770020952,-1.2500057220459126,-6.25000381469728,2,-0.08496930463668917,1.2538477113270412,66.44999694824219,2.4857184377839,69.0,1.2926986608112048,72.87000274658203,-0.08496930463668917
5748,2019-05-09,65.51999664306639,66.52999877929689,65.16999816894531,66.52999877929689,3211061.0,-0.01813287356505866,1.6930648195009457,-1.741377495987967,19.902497434143044,52.94388869716682,5.586350193324449,5.80652550438829,2.8068330998976876,-0.4735611997245712,34.38296647046409,1.5600051879882955,1.341774700627397,-5.641003799438494,-11.099938357643424,-0.18206924123356316,-8.370471078540959,-2.9115365203360284,6.614160744366728,4.320969630294366,-41.939644372205734,2.7294672791024657,5,3.805004119873061,4.3700027465820455,1.1000041961670064,-0.03999900817869673,-5.539997100830064,3,-0.0708180069090738,-3.7741244801023797,66.73000335693361,1.2538477113270412,66.44999694824219,2.4857184377839,69.0,-0.0708180069090738
5749,2019-05-10,65.23000335693361,66.62000274658203,64.86000061035156,66.38999938964844,3441834.0,-0.004426027182397152,1.1728384596184367,1.1485084942930275,12.499983557326502,46.40359824886218,5.24774104811803,6.137090515065793,3.0855620683136635,-0.08404010037331489,35.05794684463636,1.7600021362304688,0.5114610274734162,-5.756997299194325,-11.741426941540723,0.22743234315207417,-8.749212120367531,-2.764782478021118,6.068454924280971,8.894305275108165,-30.65771950862063,2.9922148211732007,5,3.93999862670897,4.5049972534179545,1.2774963378906108,0.32999420166014204,-3.6400032043457173,4,-0.06055502643503785,1.6930648195009457,65.51999664306639,-3.7741244801023797,66.73000335693361,1.2538477113270412,66.44999694824219,-0.06055502643503785
5750,2019-05-13,63.1500015258789,65.38999938964844,63.099998474121094,65.37999725341797,4202148.0,-0.031887194910493855,1.0355563693576388,1.922416684753685,9.070591525295953,39.9184931267179,6.494799821915471,8.18962919579834,5.138924111371786,2.0716311539446295,36.05881817926826,2.2900009155273438,-0.22313649981609274,-7.552999114990236,-14.439544845199286,-0.6664533847811782,-10.996271980094768,-4.1097262498857035,7.247072681414856,0.8446464058064717,-30.752481785114192,3.4432728651045275,5,5.034996032714851,5.704998016357429,3.234998703002937,2.409996032714851,-0.950000762939446,0,-0.005859109067960833,1.1728384596184367,65.23000335693361,1.6930648195009457,65.51999664306639,-3.7741244801023797,66.73000335693361,-0.005859109067960833
5751,2019-05-14,63.13999938964844,64.05000305175781,62.959999084472656,63.58000183105469,3109612.0,-0.00015838695152470272,-1.7249995231646609,0.19731088986964937,6.778366914104012,32.96108586306643,5.632959525415856,8.105642667807047,5.1309700058226895,2.146835746146621,36.85987641805151,1.0900039672851562,-0.8284849027608061,-7.23950119018555,-14.90593830292704,0.42693592255593416,-11.072719746556288,-3.4062826338148113,6.089542700337688,3.870973034611188,-18.845450476026265,3.8332185563707433,5,4.974998474121094,5.645000457763672,3.835002899169922,2.6850013732910156,-0.5999984741210938,1,-0.01884698508413485,1.0355563693576388,63.1500015258789,1.1728384596184367,65.23000335693361,1.6930648195009457,65.51999664306639,-0.01884698508413485
5752,2019-05-15,63.56999969482422,64.08999633789061,62.27000045776367,63.5,3609118.0,0.0068102678069756895,2.279292592567194,-0.15908933277847134,10.78431311439553,26.114780045314657,4.251706500221474,7.40806049321192,4.653145315437058,1.7896711190116719,36.4688198710156,1.819995880126939,-1.5097165523787766,-6.398500823974615,-14.608624172233633,1.8116225242844024,-10.503562498104117,-2.2934391498451134,4.531024654169485,29.885024207968414,8.84508340748377,4.105061674129507,5,4.19999885559082,4.870000839233398,3.5349998474121094,2.384998321533203,-0.8800010681152415,2,-0.03036023776059449,-1.7249995231646609,63.13999938964844,1.0355563693576388,63.1500015258789,1.1728384596184367,65.23000335693361,-0.03036023776059449
5753,2019-05-16,64.59999847412111,64.75,62.959999084472656,63.31999969482422,3301997.0,0.016202592169915597,1.26582131785568,18.285776566757697,18.273704219185646,19.94910548523847,2.2460960496711095,6.095976848971176,3.578245311238632,0.8529685493356141,35.743572835243064,1.7900009155273438,-2.162817292108116,-4.991001892089827,-13.468722984526849,3.4867192003471885,-9.22986243830833,-0.7521413458713226,2.334821096626584,53.563144606766635,31.446099660470104,4.2388605462185085,5,1.045000076293931,3.8400020599365092,2.5600013732910014,1.4099998474120952,-2.549999237060561,3,-0.06377707475543148,2.279292592567194,63.56999969482422,-1.7249995231646609,63.13999938964844,1.0355563693576388,63.1500015258789,-0.06377707475543148
5754,2019-05-17,63.56000137329102,64.27999877929689,62.97000122070313,64.19999694824219,5504695.0,-0.01609902670890484,2.2749970197648204,-0.49999701976490796,16.546249207223923,16.524420494549876,2.04124722795337,6.743760708076927,4.5661333996386375,1.9776487576270014,34.520382207758246,1.6299972534179759,-2.9254145017077207,-5.5624990463256765,-14.295075926955015,3.1700778343036617,-9.928787486640338,-1.1962106060110145,2.441854374859865,41.346197344627676,18.885494575147632,4.366288440314667,5,2.0849971771240163,4.8799991607665945,3.5999984741210866,2.4499969482421804,-1.8199996948242259,4,-0.05632476012750798,1.26582131785568,64.59999847412111,2.279292592567194,63.56999969482422,-1.7249995231646609,63.13999938964844,-0.05632476012750798
5755,2019-05-20,61.93000030517578,63.63999938964844,61.61000061035156,63.61000061035156,4039262.0,-0.0256450760367698,1.3333347949049612,2.6250186265803084,15.135493565694603,15.131082167653453,2.8640926381554266,7.830110677891909,6.125622074027859,3.669663168212594,33.14124749771852,2.029998779296875,-3.816446573738375,-6.592500114440924,-15.579567113108482,2.3945668842266343,-11.086033613774703,-2.0989666151071447,3.3254843848976634,10.191075064509702,-13.071721382042428,4.493533499333778,5,2.6800003051757812,6.180000305175781,5.435001373291016,4.145000457763672,0.18999862670899148,0,-0.005490071870054125,2.2749970197648204,63.56000137329102,1.26582131785568,64.59999847412111,2.279292592567194,63.56999969482422,-0.005490071870054125
5756,2019-05-21,62.22000122070313,62.81000137329102,61.86999893188477,62.47999954223633,2578149.0,0.00468272104147105,1.043479162261084,0.15476087756185972,16.677517463181303,13.963190777838946,2.1355411848174626,6.956387768623905,5.799907605196587,3.453412128215355,31.68758263424676,0.94000244140625,-4.859505180928537,-5.70549907684326,-14.702070275287475,3.2910721216009478,-10.20378467606536,-1.2072134776211527,2.306386653425939,19.42677480647112,-4.051960715308841,4.498285599222105,5,1.8950004577636648,5.88999938964843,5.145000457763665,3.854999542236321,0.8600006103515554,1,-0.00032144740230288793,1.3333347949049612,61.93000030517578,2.2749970197648204,63.56000137329102,1.26582131785568,64.59999847412111,-0.00032144740230288793
5757,2019-05-22,62.040000915527344,62.40999984741211,61.29999923706055,62.02000045776367,2489306.0,-0.002892965310902218,1.9210606889559252,-0.07692533415496784,16.655895864556044,13.602457270107056,1.7660175271573237,6.488511281793791,5.962643301720277,3.6913761854784184,30.172383117153423,1.1100006103515625,-5.4078084579788595,-5.262999534606934,-14.067941290467274,3.5419422212534073,-9.665470412537104,-0.8605286566767631,1.9031095058462242,21.44931927018776,-0.6808272058261942,4.4024708779301704,5,1.9200000762939453,5.914999008178711,5.592500686645508,4.034999847412109,1.8799972534179688,2,0.008059316451023202,1.043479162261084,62.22000122070313,1.3333347949049612,61.93000030517578,2.2749970197648204,63.56000137329102,0.008059316451023202
5758,2019-05-23,60.56000137329102,61.5,60.13999938964844,61.41999816894531,3982009.0,-0.02385556931650379,1.6666666666666667,-42.99885561701281,12.400761447402715,13.591432591226635,2.7585415302568705,7.352320597571271,7.392995138295937,5.238087369010195,30.009923087349648,1.9000015258789062,-5.551750000686489,-6.11249923706054,-14.954373534050227,2.729375059929147,-10.533436385555383,-1.6915620885656963,2.8544868112199424,10.14497694595674,-6.298294774217828,4.420937148494842,5,2.2049980163574148,6.814998626708977,8.399999618530266,6.739997863769524,3.3999977111816335,3,0.03517168436454754,1.9210606889559252,62.040000915527344,1.043479162261084,62.22000122070313,1.3333347949049612,61.93000030517578,0.03517168436454754
5759,2019-05-24,60.72999954223633,61.36999893188477,60.59000015258789,61.08000183105469,2267281.0,0.002807103122363541,-1.4761824027708201,0.40698092200689645,17.36387457333096,14.512908485452748,2.104388293545739,6.57179380319549,7.176235225685417,5.12481057000997,30.05607353922815,0.80999755859375,-5.740287203638147,-5.341000938415533,-14.07530856492987,3.3933066880988036,-9.708154751672694,-0.9738471251583647,2.0295908833021343,16.857147216796875,1.8923183585290957,4.3671538132571674,5,1.7150001525878906,6.645000457763672,8.670000076293945,6.724998474121094,2.0,4,0.021735545937328515,1.6666666666666667,60.56000137329102,1.9210606889559252,62.040000915527344,1.043479162261084,62.22000122070313,0.021735545937328515
5760,2019-05-27,60.9900016784668,61.56999969482422,60.83000183105469,61.25,1201864.0,0.0042812800624121294,-1.5517254987076023,0.7428474894006605,23.69946678809022,16.39303069367344,1.6827250774059763,5.670821850636585,6.862501888918288,4.918508067294908,30.039401398912503,0.8400001525878906,-5.737056475318994,-4.489498901367185,-12.895495907588256,3.916498104853879,-8.69249740447772,-0.2865003982566492,1.2456705398936592,31.83526806443539,14.966814192533135,4.202998503110533,5,1.4549980163574219,6.384998321533203,9.182500839233398,7.049999237060547,1.5900001525878906,0,0.012297097546478675,-1.4761824027708201,60.72999954223633,1.6666666666666667,60.56000137329102,1.9210606889559252,62.040000915527344,0.012297097546478675
5761,2019-05-28,59.88999938964844,61.5,59.88999938964844,61.29999923706055,4551667.0,-0.018035780595932138,-1.2836890561463978,5.423111345863227,19.464280483676234,17.357471512482405,2.540381513703352,6.091569140289735,7.923574763640573,6.077535715555001,29.882793384979855,1.6100006103515625,-5.680055380194062,-4.960000991821289,-13.037895537124385,3.1178935534818066,-8.99894826447283,-0.9210537191697412,1.9265382629696148,0.0,-17.136286652494675,4.038947272651546,5,2.4300003051757812,7.354999542236328,10.687501907348633,8.555000305175781,2.7900009155273438,1,0.03723492344235657,-1.5517254987076023,60.9900016784668,-1.4761824027708201,60.72999954223633,1.6666666666666667,60.56000137329102,0.03723492344235657
5762,2019-05-29,59.56999969482422,59.709999084472656,58.75,59.1500015258789,4394918.0,-0.005343124028809543,1.742866485013624,-0.297871074040311,21.14452785062673,17.676451915975857,2.4957682291239465,5.685504775522475,8.157569933757216,6.404683392100111,30.189920718388024,1.1399993896484375,-5.341796610293358,-4.634000778198242,-12.188871419622075,2.9208698632255903,-8.411436098910158,-0.856565457486326,2.0,29.078006509335186,9.894332274331024,3.7774353207119145,5,1.9449996948242259,7.104999542236328,11.007501602172852,8.875,2.990001678466804,2,0.058922312476282324,-1.2836890561463978,59.88999938964844,-1.5517254987076023,60.9900016784668,-1.4761824027708201,60.72999954223633,0.058922312476282324
5763,2019-05-30,59.81999969482422,60.1500015258789,59.61999893188477,59.88000106811523,1371178.0,0.004196743348678034,-1.30434458109084,-0.14286103542232398,23.661142105771475,18.46699557137003,1.6722780671208994,4.690728807944083,7.840750606966907,6.1679881061851916,30.677372739158432,0.5800018310546804,-4.9734678462390605,-3.75850067138672,-10.509311796470712,2.9923104536972787,-7.1339062339287125,-0.38309510884472076,1.6800003051757812,37.943255695668284,16.73687163662465,3.375405562541998,5,1.375,6.709999084472656,10.757501602172852,8.625,2.770000457763672,3,0.06853892502570225,1.742866485013624,59.56999969482422,-1.2836890561463978,59.88999938964844,-1.5517254987076023,60.9900016784668,0.06853892502570225
5764,2019-05-31,59.06000137329102,59.22000122070313,58.40999984741211,59.0,3639236.0,-0.01270475301588736,3.2631531395872897,-1.000000000000237,27.150839084148913,19.802033962309398,1.9297576400854553,4.598854404589737,8.496318255344626,6.931897378006418,31.06408132794303,1.4099998474121094,-4.767587377652241,-3.827998924255361,-9.27676317409766,1.6207653255869374,-6.55238104917651,-1.1036167993342119,1.8899986267089801,20.569669533725893,-3.079639053320303,2.72438212492115,5,1.5499992370605398,6.885000228881829,11.517499923706048,9.384998321533196,1.4499969482421804,4,0.08296643408812354,-1.30434458109084,59.81999969482422,1.742866485013624,59.56999969482422,-1.2836890561463978,59.88999938964844,0.08296643408812354
5765,2019-06-03,59.1500015258789,59.290000915527344,58.5,58.83000183105469,2832153.0,0.0015238765745877458,1.6333430820289154,5.333206179667379,27.90698558610316,21.049752642634047,1.5689344788776793,3.934821051778137,8.310451579694195,6.844614830837976,33.37904347448685,0.7900009155273438,-4.743941856489876,-3.2454988479614357,-8.11836404307676,1.6273663471538953,-5.681931445519105,-0.8090662504037738,1.291998443603525,23.94827320144417,-2.1118638664563534,2.4364325975576646,6,1.2599983215332102,6.795000076293952,11.427499771118171,9.519998550415046,0.9699974060058736,0,0.06052405619619683,3.2631531395872897,59.06000137329102,-1.30434458109084,59.81999969482422,1.742866485013624,59.56999969482422,0.06052405619619683
5766,2019-06-04,61.31999969482422,61.65999984741211,58.75,59.02000045776367,4581537.0,0.03668635863003167,-1.0492955570868072,7.187504470352781,39.554314292899434,23.594021356894423,-0.8293719234357653,1.4343295577206305,6.081365763799795,4.687265904423924,34.57993362618302,2.9099998474121094,-4.539573149076823,-0.8190008163452163,-5.31905433401792,3.681052701327488,-3.0690275751815648,1.4310259424911322,-2.9099998474121094,89.53845684344952,61.31993215581639,2.250026758836352,6,-1.2849998474121094,4.625001907348633,9.382501602172852,7.930000305175781,-1.8199996948242188,1,0.020547980145160016,1.6333430820289154,59.1500015258789,3.2631531395872897,59.06000137329102,-1.30434458109084,59.81999969482422,0.020547980145160016
5767,2019-06-05,61.06000137329102,61.97000122070313,60.709999084472656,61.31999969482422,2962065.0,-0.004240024834102241,-1.624996523072903,-0.11304278599043363,32.300007743838364,25.80504872316505,-0.8079725444112142,1.315196442328869,6.328650502178824,4.966034587931624,35.767842000345134,1.2600021362304759,-4.139555180385159,-0.7954990386962848,-4.760325278444036,3.169327201051466,-2.7779121585701603,1.1869140811775907,-2.5850015258789156,74.43821639397669,47.383894473519206,1.9824131198738741,6,-0.8700008392334055,4.779996871948235,10.392499923706048,8.244998931884759,-0.8400001525878906,2,0.02653126261791039,-1.0492955570868072,61.31999969482422,1.6333430820289154,59.1500015258789,3.2631531395872897,59.06000137329102,0.02653126261791039
5768,2019-06-06,60.88000106811523,61.91999816894531,60.36999893188477,61.06000137329102,2750179.0,-0.0029479250102757426,-1.583322207175437,0.692313335387488,35.33916584167912,27.80230330853707,-0.6457100202279165,1.190809963594326,6.49970876209894,5.170655295737184,36.61116891360498,1.5499992370605398,-3.776603253357493,-0.743499565124516,-4.330489570675589,2.8434904404265566,-2.5369945679000523,1.0499954376510203,-2.2652011657714795,69.38202999679575,42.31234080790805,1.7934950027755379,6,-0.6900005340576101,4.9599971771240305,10.577499389648445,8.424999237060554,0.14999771118165484,3,0.027595273910986595,-1.624996523072903,61.06000137329102,-1.0492955570868072,61.31999969482422,1.6333430820289154,59.1500015258789,0.027595273910986595
5769,2019-06-07,61.27999877929688,61.77999877929688,60.97999954223633,61.4000015258789,2426526.0,0.0065702645230594214,-1.2222163353537263,0.6666807951509726,45.891265158727215,30.26805868305229,-1.0722436454902748,0.5056392341841018,6.096844642848005,4.791626727296325,37.35671044891431,0.8999977111816548,-3.3840983920547387,-0.1460016250610252,-3.306510144907925,3.0145068947858746,-1.7262558849844751,1.4342526348624247,-2.5309908242187618,80.11521041291064,48.80743022390416,1.5802542599234501,6,-1.089998245239265,4.559999465942376,10.105001449584954,8.0250015258789,0.43000030517577414,4,0.021377307431239556,-1.583322207175437,60.88000106811523,-1.624996523072903,61.06000137329102,-1.0492955570868072,61.31999969482422,0.021377307431239556
5770,2019-06-11,62.77999877929688,63.31999969482422,62.04999923706055,62.2400016784668,3390121.0,0.024477807276111818,-1.760864607563865,-4.499872846335387,53.07016369744749,34.00204570680465,-2.5609406951064884,-1.0788130225463632,4.616184758107629,3.323606926128214,37.0121878828682,2.0400009155273366,-2.70056326501129,1.3724985122680735,-1.7496179636881024,4.494614988224249,-0.18855972571001445,2.9335567502461615,-3.9021510935937584,88.18378661734009,53.08573189216865,1.5610582379780868,6,-1.914999008178718,0.9349994659423686,8.602500915527337,6.815002441406243,-1.9399986267089915,1,-0.036158020100380495,-1.2222163353537263,61.27999877929688,-1.583322207175437,60.88000106811523,-1.624996523072903,61.06000137329102,-0.036158020100380495
5771,2019-06-12,61.95000076293945,62.68000030517578,61.56000137329102,62.29999923706055,2551170.0,-0.013220739606499277,1.0180149838476744,-0.6481488022492621,49.53940522695903,37.157032081952686,-1.5734686174461316,-0.3610489736222888,5.442737123706962,4.179007666249333,36.683719347861924,1.2199974060058594,-2.2746129517663505,0.6020004272460966,-2.425004427876061,3.6290052823682615,-0.9115020003149823,2.1155028548071755,-2.805623956689061,53.5593702518345,16.043543212376115,1.5135024275610818,6,-1.085000991821289,1.7649974822997976,8.295000076293945,7.645000457763672,-1.5200004577636719,2,-0.02953998076702924,-1.760864607563865,62.77999877929688,-1.2222163353537263,61.27999877929688,-1.583322207175437,60.88000106811523,-0.02953998076702924
5772,2019-06-13,61.63999938964844,61.81000137329102,61.040000915527344,61.5,2874424.0,-0.005004057618615332,2.208312802988093,-0.4,56.27906213391631,40.78124541841322,-1.0493042933824057,-0.21402518545341565,5.745942009421867,4.471352451596061,36.164624092391584,0.9099998474121094,-2.0359658283087256,0.38849906921386435,-2.45791472631592,3.2349128647436487,-1.0347078285510278,1.8117059669787565,-2.245085210083616,43.05085184107574,1.987171265839514,1.4232068977648908,6,-0.7749996185302734,1.3700008392333984,8.397499084472656,7.9550018310546875,-0.8400001525878906,3,-0.034717706210876775,1.0180149838476744,61.95000076293945,-1.760864607563865,62.77999877929688,-1.2222163353537263,61.27999877929688,-0.034717706210876775
5773,2019-06-14,60.47999954223633,61.63999938964844,60.06999969482422,61.59000015258789,3856149.0,-0.018818946445462115,1.5950427813893076,-7.928610354223434,48.69655841779503,43.17521423326279,0.2393301477418035,0.6550747376378396,6.849096932578334,5.613956283569848,36.30031587896383,1.5699996948242188,-1.6433762389443203,-0.5655008316040053,-2.950493101640973,1.8194914384329621,-1.7579969666224855,0.6269953034144748,-0.8495802317559438,12.615379920372597,-30.208607810288,1.1924961350184837,6,0.43000030517578125,2.035001754760742,9.350000381469727,9.115001678466797,0.779998779296875,4,-0.004298914079052252,2.208312802988093,61.63999938964844,1.0180149838476744,61.95000076293945,-1.760864607563865,62.77999877929688,-0.004298914079052252
5774,2019-06-17,59.97999954223633,60.70000076293945,59.79999923706055,60.56000137329102,2303947.0,-0.00826719582976887,1.0930253189262078,0.5225238848030856,44.86265141407768,45.05917710303774,0.9873905499272695,0.9203026821016351,7.268506334690471,6.106409658041585,36.48680223122863,0.9000015258789062,-1.2739231657682808,-0.8865007400512681,-2.998653530529218,1.2256520504266817,-1.942577135290243,0.1695756551877068,3.3400001525878906,5.113644368391336,-37.485147680821115,1.0560763952389753,6,1.0550003051757812,2.535001754760742,9.627500534057617,9.615001678466797,3.6899986267089844,0,0.017505822692132078,1.5950427813893076,60.47999954223633,2.208312802988093,61.63999938964844,1.0180149838476744,61.95000076293945,0.017505822692132078
5775,2019-06-18,61.59000015258789,61.97000122070313,59.5099983215332,60.0,3763827.0,0.026842291141030206,1.0936174495445838,-2.7413709189444826,58.220512534831265,47.133199129919056,-0.26831384318364115,-0.7551951623517965,5.524360744747469,4.516989061790966,35.811412580388414,2.460002899169929,-0.8960751065336083,0.7404998779296861,-1.34086047972567,2.821860235585042,-0.30018030089799197,1.7811800567573641,1.6595995330810567,65.61515865881586,16.899715299744948,1.040680178827677,6,-0.1750011444091797,0.3099994659423828,7.86250114440918,8.005001068115234,2.270000457763672,1,0.001948350894422246,1.0930253189262078,59.97999954223633,1.5950427813893076,60.47999954223633,2.208312802988093,61.63999938964844,0.001948350894422246
5776,2019-06-19,62.20000076293945,62.70000076293945,61.65999984741211,61.79999923706055,3110409.0,0.009904215113497372,-2.058824849375624,0.2515732625735049,62.3706617660516,50.47438291016498,-0.8273652536926122,-1.4406329859589846,4.792597116581845,3.926055333383914,34.931288901879036,1.1100006103515625,-0.500740607549389,1.3515005111694336,-0.7271046984192395,3.4301057207581067,0.31219790637509703,2.39080311596377,0.9000148681640638,84.32603080455372,31.758158749528747,1.0393026047943377,6,-0.7850017547607422,-0.6200008392333984,6.319997787475586,6.654998779296875,0.55999755859375,2,-0.02186496131302118,1.0936174495445838,61.59000015258789,1.0930253189262078,59.97999954223633,1.5950427813893076,60.47999954223633,-0.02186496131302118
5777,2019-06-20,62.540000915527344,63.099998474121094,61.93000030517578,62.81000137329102,2802066.0,0.005466240328255267,1.752954165002401,-0.6749985694940001,62.686580442120814,53.51298453243627,-1.045271125251631,-1.8353532830435313,4.321313512887855,3.5817453651104927,33.692534073839994,1.1699981689453125,-0.07698683786374971,1.6665006637573256,-0.4832532436308554,3.8162545711455067,0.5916237100632316,2.7413776174514197,-3.0300025939941406,84.401182874879,28.74481207931258,1.0748769536940905,6,-1.1250019073486328,-0.9600009918212891,5.909997940063477,6.244998931884766,-0.6000022888183665,3,-0.033738416684731654,-2.058824849375624,62.20000076293945,1.0936174495445838,61.59000015258789,1.0930253189262078,59.97999954223633,-0.033738416684731654
5778,2019-06-21,62.68999862670898,63.31999969482422,62.2400016784668,62.599998474121094,8161447.0,0.0023984283496292225,-1.666682365130572,-0.33333333333329823,67.95252113555043,55.96423519652774,-1.0186411970358193,-1.91582017974239,4.046805588938973,3.437048172221786,31.92039085863293,1.0799980163574219,0.10294080632347402,1.7099985122680579,-0.5807788428276481,4.000775867363764,0.5646098347202013,2.8553871898159144,-3.1082003021240183,83.46454485471597,22.40455411091809,1.1453886775478532,6,-1.2749996185302663,-1.1099987030029226,5.415000915527351,5.75000190734864,-0.479999542236321,4,-0.03014833994338606,1.752954165002401,62.540000915527344,-2.058824849375624,62.20000076293945,1.0936174495445838,61.59000015258789,-0.03014833994338606
5779,2019-06-24,62.04999923706055,62.849998474121094,61.86999893188477,62.52000045776367,1919539.0,-0.010208955234779049,-1.361439470539595,-5.222226931717447,63.602250601459396,57.134467074751285,-0.2882426140916863,-1.2351880013653727,4.568732194759875,4.067503371464966,30.13068766493693,0.979999542236321,0.3800798967116279,1.0039991378784165,-1.3320644475498682,3.3400627233067013,-0.16403265483572937,2.1720309305925625,-2.318672857666016,66.66666666666666,0.8746073520102584,1.168031792714144,6,-0.6350002288818359,-0.7049999237060476,4.992500305175781,6.39000129699707,-1.6100006103515696,0,-0.012731682920883891,-1.666682365130572,62.68999862670898,1.752954165002401,62.540000915527344,-2.058824849375624,62.20000076293945,-0.012731682920883891
5780,2019-06-25,61.7400016784668,62.59000015258789,61.599998474121094,61.72000122070313,2299732.0,-0.004995931706774259,-6.615223228040318,-0.042554054931482836,52.386377182886726,57.45079729207658,-0.15788612874416685,-0.9129276595672238,4.750751726710064,4.361746026093101,28.488578068891137,0.9900016784667969,0.6255390416256645,0.6565015792846651,-1.699768643622562,3.0127718021918923,-0.5216335321689485,1.8346366907382787,-1.8651283664550817,8.139715406043186,-52.39110767795305,1.1781351114536136,6,-0.32500267028808594,-0.7150020599365234,5.302497863769531,6.69999885559082,-1.2100028991699148,1,0.03126006540345849,-1.361439470539595,62.04999923706055,-1.666682365130572,62.68999862670898,1.752954165002401,62.540000915527344,0.03126006540345849
5781,2019-06-26,62.11999893188477,62.6500015258789,61.38000106811523,61.599998474121094,2156543.0,0.006154798235946668,-1.6458473239369067,25.999427808516174,55.941696652556814,57.41331223859219,-0.5713128587098382,-1.1776728460809593,4.219407879154524,3.9950281076266876,26.46121978048094,1.2700004577636719,0.7365406402516967,0.9249988555908288,-1.404369048937646,3.2543667601193036,-0.23968509667340498,2.0896828078550627,-2.1073205645605597,38.14424678355962,-19.775288600117065,1.1646839522642363,6,-0.7049999237060618,-1.2549991607666087,4.24000167846679,5.99000167846679,-1.4199981689453196,2,0.028010330141420736,-6.615223228040318,61.7400016784668,-1.361439470539595,62.04999923706055,-1.666682365130572,62.68999862670898,0.028010330141420736
5782,2019-06-27,63.08000183105469,63.540000915527344,62.4900016784668,62.54999923706055,3495773.0,0.015454007013466997,-2.2307782596702914,1.0192348604335406,61.34021814578056,58.818163319479474,-1.4589996984845968,-1.9618156914113598,3.0458145866623596,3.043323767457963,23.728128631569508,1.420001983642571,0.684573400287654,1.7095016479492173,-0.6332311283494008,4.052234424247835,0.5381352597999083,2.8808680360985264,-2.935030610630477,78.70374458480734,21.315668387264125,1.17136638814931,6,-1.555002212524414,-2.105001449584961,3.032499313354492,5.029998779296875,-4.870002746582031,3,-0.005072978760820912,-1.6458473239369067,62.11999893188477,-6.615223228040318,61.7400016784668,-1.361439470539595,62.04999923706055,-0.005072978760820912
5783,2019-06-28,63.91999816894531,64.15000152587889,63.0099983215332,63.36000061035156,3667760.0,0.013316365147552744,1.2352910377429398,1.0565939958398411,63.01775904787484,60.83539750101249,-1.9665165590611124,-2.61286419967832,1.9859792437976012,2.212443282127566,21.283132128458394,1.140003204345689,0.7553699990328013,2.3444980621337876,-0.14020350553080618,4.829199629798374,1.1021472783014943,3.586848845966081,-3.5713251668149155,91.69663108578435,35.647377258459116,1.2423507838322945,6,-2.089998245239265,-2.639997482299812,2.0375022888183594,4.035001754760742,-7.30999755859375,4,-0.03097621400118078,-2.2307782596702914,63.08000183105469,-1.6458473239369067,62.11999893188477,-6.615223228040318,61.7400016784668,-0.03097621400118078
5784,2019-07-01,63.959999084472656,65.36000061035156,63.959999084472656,65.0,2608038.0,0.0006257965687297418,-1.6923082566115248,-1.8571525885558584,56.7972425165069,60.67725638786533,-1.545063116112125,-2.389456099942521,1.696925994273144,2.1593696302964247,18.57231805764182,1.44000244140625,0.7849461079722886,2.1394990921020494,-0.26588419278783704,4.544882376991936,0.9368074496571026,3.342190734546996,-3.3072198004423825,64.8240782185554,12.309234938126224,1.2026916424449434,7,-0.5899982452392578,-2.0749988555908203,1.1100006103515625,3.4150009155273438,-7.430000305175774,0,-0.027360850923227154,1.2352910377429398,63.91999816894531,-2.2307782596702914,63.08000183105469,-1.6458473239369067,62.11999893188477,-0.027360850923227154
5785,2019-07-02,62.72999954223633,63.81000137329102,62.56999969482422,63.66999816894531,3028865.0,-0.019230762349009,1.0327812467754878,0.9038440377067821,54.295150205901365,59.77997732562642,-0.15237239874620911,-0.9249216178482556,2.6262076596561457,3.3739612308357465,15.458783455091723,1.3899993896484375,0.9676653922578851,0.7304996490478501,-1.3488567610563962,2.8098560591520965,-0.30917855600426947,1.7701778540999697,-1.6064981255739283,33.919563552576335,-17.700460240478463,1.039678205052122,7,0.6400012969970703,-0.8449993133544922,2.1800003051757812,4.645000457763672,-5.950000762939446,1,-0.03650567403536298,-1.6923082566115248,63.959999084472656,1.2352910377429398,63.91999816894531,-2.2307782596702914,63.08000183105469,-0.03650567403536298
5786,2019-07-03,62.58000183105469,63.0,62.2599983215332,62.599998474121094,2079075.0,-0.00239116391321903,-1.242416886299533,0.02127305561755575,55.26907756929971,58.95581033975741,0.06391884843929319,-0.712202723223271,2.460129526217443,3.5504739546157964,14.174679031755746,0.7400016784667969,1.2552290774723716,0.5175018310546875,-1.551495706135583,2.586499368244951,-0.5169969375404477,1.5520005996498227,-1.032850495023368,10.32268623399828,-40.63055321284034,1.0344987685951328,7,0.7899990081787109,-0.6950016021728516,2.329998016357422,4.7949981689453125,-4.090000152587891,2,-0.03275811747804247,1.0327812467754878,62.72999954223633,-1.6923082566115248,63.959999084472656,1.2352910377429398,63.91999816894531,-0.03275811747804247
5787,2019-07-04,62.68000030517578,63.13000106811523,62.41999816894531,62.63999938964844,1661051.0,0.0015979301884818664,-1.9583247238337143,-2.0003815337657382,63.994935084537424,58.51607855631153,-0.015793095585642902,-0.7216094033227449,2.028062072235386,3.4874214298560844,13.014930788849139,0.7100028991699148,1.2749055370260933,0.5365003585815415,-1.4937264706251625,2.5667271877882456,-0.47861305602181403,1.5516137731848971,-0.7515640417124345,13.548441082044233,-40.50879904686505,1.0151134146033534,7,0.6900005340576172,-0.7950000762939453,2.102499008178711,4.569999694824219,-4.549999237060554,3,-0.03158901615501153,-1.242416886299533,62.58000183105469,1.0327812467754878,62.72999954223633,-1.6923082566115248,63.959999084472656,-0.03158901615501153
5788,2019-07-05,62.56000137329102,62.72999954223633,61.97999954223633,62.599998474121094,2377733.0,-0.0019144692294273957,4.0000127156898895,-0.9999046347509191,67.2460289856256,58.92094282121888,0.09367771506726541,-0.49465708095709005,1.850305129185351,3.632068244200532,11.738637098831342,0.75,1.1920513412045324,0.3325014114379954,-1.6149435336334008,2.2799463565093916,-0.6412210610977027,1.3062238839736935,2.7999992370605398,17.15981206414579,-41.308523771823765,0.9737224725356965,7,0.8099994659423757,-0.6750011444091868,1.5349979400634695,4.1199989318847585,-4.560001373291023,4,-0.06953328314144713,-1.9583247238337143,62.68000030517578,-1.242416886299533,62.58000183105469,1.0327812467754878,62.72999954223633,-0.06953328314144713
5789,2019-07-08,62.59000015258789,63.099998474121094,62.0099983215332,62.0099983215332,1856960.0,0.0004795201188994014,-2.7586093499250217,-14.501096804962042,58.4745959967569,59.597411578315565,0.16576549795470896,-0.44425919564578464,1.529977402022169,3.6001575595590225,10.304467278009199,1.0900001525878906,1.0766653900779133,0.29700012207031534,-1.6038260880059454,2.197826332146576,-0.653412982967815,1.2474132271084457,2.702400436401362,33.3333333333332,-23.230020795829653,0.9504131050381315,7,0.7800006866455078,-0.7049999237060547,1.2724990844726562,4.090000152587891,-3.920001983642578,0,-0.0955424113701504,4.0000127156898895,62.56000137329102,-1.9583247238337143,62.68000030517578,-1.242416886299533,62.58000183105469,-0.0955424113701504
5790,2019-07-09,60.5099983215332,60.88000106811523,58.54999923706055,59.0,8896331.0,-0.03323217488390895,1.0711092273131928,2.603437162926521,38.53456370037646,57.66328569473997,2.2942028140747937,1.5356961895716168,3.2875603316715427,5.668528062724221,10.556519193773577,4.040000915527344,0.8341160528280867,-1.66950168609619,-3.713579063524975,0.37457569133260193,-2.691540374810586,-0.647462997381794,4.716154246520986,42.79472272659133,-9.833140057892265,1.022038688714396,7,1.4450016021728516,1.4200019836425781,2.767502784729004,6.000001907348633,-3.1899986267089844,1,-0.06577424644911933,-2.7586093499250217,62.59000015258789,4.0000127156898895,62.56000137329102,-1.9583247238337143,62.68000030517578,-0.06577424644911933
5791,2019-07-10,60.11999893188477,60.43000030517578,59.75,59.90999984741211,3257291.0,-0.006445205758824901,-1.5660447976046525,0.13907239596096843,33.69267982962357,54.59133699294474,2.6492659893813837,1.8778450217170501,3.3549221887473664,6.0497794018352735,10.56757646717758,0.7599983215332031,0.6631884282088976,-1.9680009841918888,-4.209622952694453,0.27362098431066784,-3.088811968443167,-0.8471899999406105,4.8391075029296715,34.27945561459933,-13.737367435457884,1.120810984251279,7,1.835000991821282,1.835000991821282,3.0575017929077077,6.390001296997063,-3.9199981689453196,2,-0.05555555908063259,1.0711092273131928,60.5099983215332,-2.7586093499250217,62.59000015258789,4.0000127156898895,62.56000137329102,-0.05555555908063259
5792,2019-07-11,59.5,60.27000045776367,59.349998474121094,60.11000061035156,2806825.0,-0.01031269033432991,-1.0219742446091418,-2.9047774750226085,29.784515206354158,50.898754343886885,3.0262832973277796,2.4551785684660103,3.6381048571778365,6.62859529127482,10.377221702386933,0.9200019836425781,0.6482777787852783,-2.4809999465942383,-4.99982119181341,0.03782129862494088,-3.7404105692038243,-1.2215893239846523,5.202742146904285,20.879141148014472,-21.717979065594175,1.2594106226095887,7,2.4549999237060547,2.4549999237060547,3.4900007247924805,7.010000228881836,-2.6500015258789062,3,-0.01697476170644041,-1.5660447976046525,60.11999893188477,1.0711092273131928,60.5099983215332,-2.7586093499250217,62.59000015258789,-0.01697476170644041
5793,2019-07-12,60.22000122070313,60.79999923706055,59.56000137329102,59.56000137329102,2667102.0,0.012100860852153561,-2.7575701528768968,-1.081965880381219,38.519445647673756,48.86788802512765,1.929109591534072,1.807364735977501,2.5878673678722564,5.874053793362187,9.574620791808274,1.2999992370605469,0.5786595906807719,-1.7479988098144474,-4.301878069740944,0.8058804501120562,-3.0249384397776993,-0.4710591798511956,4.236631209807406,36.703346454217495,-2.7314430581447198,1.2769396299632505,7,0.9599990844726491,1.7349987030029226,2.7949981689453054,6.289999008178704,-2.25,4,-0.03470607954536842,-1.0219742446091418,59.5,-1.5660447976046525,60.11999893188477,1.0711092273131928,60.5099983215332,-0.03470607954536842
5794,2019-07-15,61.02999877929688,61.13999938964844,60.34000015258789,60.4000015258789,2487748.0,0.013450640022824922,-1.133331298828125,0.9545415137416047,45.808714544553006,47.92495072942228,0.7373205874653195,1.1384317897466332,1.432828519689913,5.038346176282111,8.517535908748231,0.9199981689453054,0.3751056157724051,-0.9905012130737205,-3.412049088594536,1.4310466624470948,-2.201275150834128,0.22027272468668713,3.19036832347566,95.75287243741494,50.19655097036269,1.2107739377604065,7,-0.18999862670899148,0.9250011444091726,1.9850006103515554,5.480001449584954,-3.1800003051757884,0,-0.049647695230247035,-2.7575701528768968,60.22000122070313,-1.0219742446091418,59.5,-1.5660447976046525,60.11999893188477,-0.049647695230247035
5795,2019-07-16,61.709999084472656,61.9900016784668,61.0,61.09000015258789,2400609.0,0.011142066504619574,-1.4750065565171782,0.9841295791704289,47.66248470531326,47.0797737445349,-0.11463796210716026,0.49316739886926086,0.5333354271414237,4.328984093835757,8.115750167281288,0.9900016784667969,0.07694861751411963,-0.31650085449219034,-2.7341490267719735,2.1011473177875857,-1.525324940632082,0.8923232316477012,2.283553303671404,89.3938540099789,41.12780205809183,1.2088240861398896,7,-0.8699989318847656,0.24500083923339844,1.3050003051757812,4.80000114440918,-2.7199974060058594,1,-0.04926269584554677,-1.133331298828125,61.02999877929688,-2.7575701528768968,60.22000122070313,-1.0219742446091418,59.5,-0.04926269584554677
5796,2019-07-17,60.84000015258789,61.86999893188477,60.63999938964844,61.709999084472656,2361309.0,-0.014098184164512029,1.0672285070411571,-1.4032265011167238,37.09674796640775,44.09108628696494,0.5392983863129572,1.3239331289422438,1.2514134394438585,5.173525136036915,8.243098673872817,1.2299995422363352,-0.18122151136356024,-1.118499755859375,-3.591471838514124,1.3544723267953742,-2.3549857971867496,0.11798628546799961,2.935810109512829,56.439389013396216,11.526822071835461,1.236486041327373,7,-0.015001296997070312,1.114999771118164,1.4499988555908203,5.670000076293945,-1.779998779296868,2,-0.05785668062024063,-1.4750065565171782,61.709999084472656,-1.133331298828125,61.02999877929688,-2.7575701528768968,60.22000122070313,-0.05785668062024063
5797,2019-07-18,60.43000030517578,60.84000015258789,60.13000106811523,60.59000015258789,2067697.0,-0.006738984983297502,1.1515128746062695,0.18390809637603314,28.848478234935598,39.82469175911049,0.6666800757677009,1.652475240416564,1.492569028454696,5.563248379894503,8.729772712582456,0.7099990844726634,-0.3549142027562979,-1.422999572753909,-3.970428384412827,1.124429238905016,-2.696713978583368,-0.14928516692445015,3.1367775159233346,35.8024206841335,-3.060407123654123,1.273714405829462,7,0.39499855041503906,1.5249996185302734,1.8599987030029297,6.079999923706055,-2.3600006103515625,3,-0.06999833726418225,1.0672285070411571,60.84000015258789,-1.4750065565171782,61.709999084472656,-1.133331298828125,61.02999877929688,-0.06999833726418225
5798,2019-07-19,60.79999923706055,61.43000030517578,60.5099983215332,60.790000915527344,2588639.0,0.006122768989181626,-2.2280572602611377,-0.0624895691772167,31.585061842180693,36.83696574193536,0.023211042656207326,1.1948846871058123,0.9935521562086578,5.182263391903945,9.235372979245557,1.0,-0.5357165221081246,-0.9585006713867159,-3.5154008474552256,1.5983995046817938,-2.2369507594209708,0.31994941664753895,2.5661074406770297,36.02139511226716,0.4242120397653082,1.2784500880342555,7,-0.529998779296875,1.1550006866455078,1.1375007629394531,5.710000991821289,-2.799999237060547,4,-0.0649671186267341,1.1515128746062695,60.43000030517578,1.0672285070411571,60.84000015258789,-1.4750065565171782,61.709999084472656,-0.0649671186267341
5799,2019-07-22,61.2599983215332,61.65999984741211,60.790000915527344,60.90999984741211,1945846.0,0.007565774510606582,-1.9491672270211555,35.00572300648607,40.58896852602055,37.065232944784704,-0.7211227563412734,0.70901783476112,0.4165690711610779,4.669612642589243,9.486745143628758,0.8699989318847656,-0.8100318939972553,-0.4590015411376953,-3.021343595856095,2.1033405135807115,-1.7401725684968952,0.8221694862215045,1.91346405857729,60.75252057064586,23.91275494426305,1.2811710273592023,7,-0.5899982452392578,0.6950016021728516,0.4525022506713867,5.250001907348633,-3.0199966430664062,0,-0.05370547161235584,-2.2280572602611377,60.79999923706055,1.1515128746062695,60.43000030517578,1.0672285070411571,60.84000015258789,-0.05370547161235584
5800,2019-07-23,63.66999816894531,64.19000244140625,61.7400016784668,61.849998474121094,4854762.0,0.039340514421218664,-1.401969437442499,5.200021798365123,55.41210127479934,39.47850199424868,-2.945487013926595,-1.632686601548997,-2.0177673897969015,2.2249114139286377,9.603519986798636,2.930004119873047,-1.0586951081410945,1.8544984817504897,-0.852463062809619,4.561460026310598,0.5010177094704318,3.2079792540305476,-5.119998931884766,87.19201732586056,45.05657978846163,1.3534807722800557,7,-1.8999977111816406,-1.7149982452392578,-1.8949975967407227,2.8400020599365234,-5.189998626708984,1,-0.09140882459869293,-1.9491672270211555,61.2599983215332,-2.2280572602611377,60.79999923706055,1.1515128746062695,60.43000030517578,-0.09140882459869293
5801,2019-07-24,63.86000061035156,64.19000244140625,63.2599983215332,63.61000061035156,2956366.0,0.0029841753866881593,1.0439568731345785,0.137362660395471,55.80709038357998,42.36989923616266,-2.848756197338382,-1.776743243828406,-2.2300779199525493,2.005590638673226,9.591510039206543,0.9300041198730469,-1.2201170172070945,1.957500839233397,-0.8984137164847681,4.813415394951562,0.529543561374318,3.385458117092476,-5.197201309204104,91.87187883172588,44.215193239964066,1.427957277859081,7,-1.9849987030029297,-1.9050006866455078,-2.2025012969970703,2.6499996185302734,-4.19000244140625,2,-0.07626055254210806,-1.401969437442499,63.66999816894531,-1.9491672270211555,61.2599983215332,-2.2280572602611377,60.79999923706055,-0.07626055254210806
5802,2019-07-25,62.7599983215332,64.13999938964844,61.36999893188477,64.0,4251511.0,-0.01722521575798497,2.644736346775945,-4.9600067138671875,50.89765242010706,43.7452555442108,-1.383144846409209,-0.7398779575371179,-1.1794881029614075,3.052495644219647,10.055236940591875,2.7700004577636648,-1.0849941713660698,0.8734987258911104,-1.9581216140677782,3.705119065850006,-0.5423114440883339,2.2893088958705547,-3.986654957580569,61.14123589833429,9.22922356280678,1.4158101699794465,7,-0.5999965667724609,-0.8049983978271484,-1.2624988555908203,3.750001907348633,-2.579998016357422,3,-0.05895470119814672,1.0439568731345785,63.86000061035156,-1.401969437442499,63.66999816894531,-1.9491672270211555,61.2599983215332,-0.05895470119814672
5803,2019-07-26,61.93999862670898,62.09000015258789,61.47999954223633,61.88000106811523,2926531.0,-0.013065642395705401,2.3888865341413488,-0.04838506240405588,47.275769030798294,43.908261598238056,-0.32799810424016584,-0.07991797879585505,-0.4526531455683269,3.8100989562620597,10.477063128043405,1.279998779296875,-0.8803813961893283,0.152499008178701,-2.5133701045819308,2.8183681209393256,-1.180435548201615,1.4854335645590169,-3.0583220812072724,33.823446914023286,-19.594344091672788,1.3329345563803132,7,0.22000312805176492,0.015001296997077418,-0.44249916076659446,4.570001602172859,-1.9300003051757741,4,-0.06247980332075742,2.644736346775945,62.7599983215332,1.0439568731345785,63.86000061035156,-1.401969437442499,63.66999816894531,-0.06247980332075742
5804,2019-07-29,62.209999084472656,62.290000915527344,61.540000915527344,61.70000076293945,1916241.0,0.0043590646391660215,1.2387993418243308,8.500317904374365,58.39921414212462,45.10123153566154,-0.4615498596490184,-0.5141046538639529,-0.7810744224402768,3.4815127864478512,10.141547333580386,0.75,-0.5526872634145121,0.5099994659423857,-1.963574678125866,2.9835736100106303,-0.7267876060917402,1.7467865379765115,-3.222156021052861,29.787202382965194,-23.942671285326067,1.2367870720341232,7,-0.04999732971191406,-0.25499916076660156,-0.7124996185302734,4.30000114440918,-2.8499984741210938,0,-0.06767399367352589,2.3888865341413488,61.93999862670898,2.644736346775945,62.7599983215332,1.0439568731345785,63.86000061035156,-0.06767399367352589
5805,2019-07-30,60.43999862670898,62.18999862670898,60.22999954223633,62.0099983215332,3196779.0,-0.02845202513763523,1.031086813008716,-3.078440905657004,51.3913030209748,46.68951543061343,1.2397263786036419,1.1336616259754635,0.9612809913430098,5.182838576471575,10.965285637541886,1.9799995422363281,-0.38504262638510767,-1.1455009460449261,-3.6303053084112022,1.33930341632135,-2.387903127228064,0.09690123513821192,-1.3481123757294498,5.30300330125183,-48.785118977839424,1.2424021811831383,7,1.720003128051765,1.5150012969970774,0.9400005340576243,6.070001602172859,-0.22999954223632102,1,-0.036399685609357024,1.2387993418243308,62.209999084472656,2.3888865341413488,61.93999862670898,2.644736346775945,62.7599983215332,-0.036399685609357024
5806,2019-07-31,60.52999877929688,61.33000183105469,60.36999893188477,60.40999984741211,2317745.0,0.001489082637869732,-8.599992370635183,-0.07643245554783855,54.6946156093083,49.5613084722104,1.2305316613836297,0.9298813029797586,0.8347625968573595,5.0402764637657,11.74570082839667,0.9600028991699148,-0.3367355490161401,-0.9530006408691349,-3.4341982283670305,1.5281969466287606,-2.193599434618079,0.2875981528798093,-1.3361502045088187,7.672615058006022,-48.52531615439196,1.240598793748946,7,1.680002212524407,1.4250011444091726,0.6900005340576101,5.980001449584954,0.479999542236321,2,-0.03386749179584847,1.031086813008716,60.43999862670898,1.2387993418243308,62.209999084472656,2.3888865341413488,61.93999862670898,-0.03386749179584847
5807,2019-08-01,60.70000076293945,60.90999984741211,60.02000045776367,60.20000076293945,2634549.0,0.002808557526366773,-1.0697645535033091,4.1667037543310625,52.30326032082253,51.86333052539282,1.232463674319348,0.6365745476494027,0.6352677178164043,4.8287057086567415,12.71924394896924,0.8899993896484375,-0.3537815528766757,-0.6839986801147475,-3.1217231515328905,1.7537257913033955,-1.9028609158238154,0.5348635555943204,-1.4062291108190266,29.955954539572854,-27.52201636444254,1.2188622357090704,8,1.4050006866455078,1.2549991607666016,0.4399986267089844,5.809999465942383,0.7599983215332031,3,-0.0169687410386824,-8.599992370635183,60.52999877929688,1.031086813008716,60.43999862670898,1.2387993418243308,62.209999084472656,-0.0169687410386824
5808,2019-08-02,58.209999084472656,59.29999923706055,57.59000015258789,59.29999923706055,6368821.0,-0.041021443940196356,2.1376125598014957,-2.1800003051757812,38.34711457705431,51.61423564217435,3.7061823885959058,2.9344249991054596,3.1139464926874183,7.254892489197459,13.861751345181222,3.1100006103515625,-0.25349872143704744,-2.956500244140628,-5.708420132197126,-0.20458035608412928,-4.332460188168874,-1.5805403001123821,5.980003356933594,13.191464494508054,-37.815556981423626,1.3759599440282482,8,2.680002212524414,3.2650012969970703,3.0400009155273438,8.30000114440918,4.069999694824226,4,0.0338430038084061,-1.0697645535033091,60.70000076293945,-8.599992370635183,60.52999877929688,1.031086813008716,60.43999862670898,0.0338430038084061
5809,2019-08-05,56.61000061035156,57.18000030517578,56.27000045776367,57.0,4679929.0,-0.02748666035536651,1.426666259765625,0.35779755509437,30.414758830347438,48.836753148346375,5.1151225057498735,4.2830398945480965,4.678316099851841,8.78208228081347,15.496614855100512,1.9399986267089844,-0.08162612221995147,-4.257498741149902,-7.595299966073739,-0.9196975162260657,-5.926399353611821,-2.588598128687984,7.448001785278322,5.7432475971266115,-38.738880894642676,1.6689006124619177,8,3.6200008392333984,4.204999923706055,4.944999694824212,9.899999618530273,7.25999832153321,0,0.06006001898116797,2.1376125598014957,58.209999084472656,-1.0697645535033091,60.70000076293945,-8.599992370635183,60.52999877929688,0.06006001898116797
5810,2019-08-06,56.52999877929688,57.59000015258789,56.38999938964844,56.93000030517578,3575530.0,-0.001413210213604077,-2.5294124246878122,1.0256465432919728,32.37939964872372,46.23367640002901,4.55478988502329,4.268426395967417,4.712642917275019,8.783600272342191,15.268376177782272,1.2000007629394531,0.04046562006026022,-4.138500595092765,-7.999600526755948,-0.2774006634295745,-6.06905056092436,-2.2079506292611697,7.216483538818352,5.138305355124989,-36.26853770167634,1.9305499658315952,8,3.6750011444091726,3.700002670288079,6.097501754760735,9.980001449584954,8.130004882812507,1,0.05006194749983117,1.426666259765625,56.61000061035156,2.1376125598014957,58.209999084472656,-1.0697645535033091,60.70000076293945,0.05006194749983117
5811,2019-08-07,56.77999877929688,57.36000061035156,56.15999984741211,56.93999862670898,3278518.0,0.004422430663337584,1.3999923706345725,0.3999980926586147,34.879870294050775,44.45392283046719,3.5703351646176458,3.958317153159591,4.45439299264482,8.46998413979761,15.059217217332321,1.2000007629394531,0.022712262837956132,-3.7215005874633746,-7.9535896406632745,0.5105884657365252,-5.8375451140633245,-1.6054560608634247,6.667424264404289,13.052609092311004,-27.86258671984156,2.1160445265999503,8,2.4450016021728445,3.3950023651122976,5.847501754760735,9.730001449584954,7.630004882812507,2,0.06040860124897396,-2.5294124246878122,56.52999877929688,1.426666259765625,56.61000061035156,2.1376125598014957,58.209999084472656,0.06040860124897396
5812,2019-08-08,58.4900016784668,58.65999984741211,56.88000106811523,57.59000015258789,4494426.0,0.030116289819178688,1.8709707190716849,-5.625014901175905,41.38704096372656,43.799619711903674,1.3308935973790526,2.2859709738706684,2.7661565812737194,6.684586216537809,14.340573417833543,1.8800010681152273,-0.3178284004791294,-1.9609977722167997,-6.266865530482249,2.34486998604865,-4.1139316513495245,0.1919361069159251,4.520175973457029,74.2038943936088,31.3201155148461,2.152933879132723,8,0.7349987030029297,1.6849994659423828,4.13749885559082,8.019998550415039,7.259998321533203,3,0.04308422928279976,1.3999923706345725,56.77999877929688,-2.5294124246878122,56.52999877929688,1.426666259765625,56.61000061035156,0.04308422928279976
5813,2019-08-09,58.13000106811523,58.66999816894531,57.86999893188477,58.20000076293945,2843298.0,-0.006154908531727843,-1.7118435855327374,-0.07777730682830443,38.241945006505894,41.55992314127937,1.2221308427746251,2.615461885262981,3.1361297384304123,6.975274677758982,13.972144292157985,0.7999992370605398,-0.7292533634238652,-2.216498374938972,-6.64565131161401,2.2126545617360662,-4.431074843276491,-0.0019219066014528607,4.469165915537893,78.48615689510763,36.298586499130835,2.214576468337521,8,1.0449981689453196,2.0450000762939524,4.49749946594239,8.374998092651374,7.539997100830085,4,0.05728535962790415,1.8709707190716849,58.4900016784668,1.3999923706345725,56.77999877929688,-2.5294124246878122,56.52999877929688,0.05728535962790415
5814,2019-08-12,58.0,58.97999954223633,57.70000076293945,58.52000045776367,1903955.0,-0.002236385097652005,-1.2857142857142858,7.42861035422268,24.297411819390433,38.54949078554777,0.773481017437021,2.642295937767173,3.2992991078180793,7.0209318023773335,13.756297909015517,1.279998779296875,-1.0425031522607924,-2.1949995040893526,-6.73169139905221,2.3416923908735043,-4.463345451570781,0.07334644339207586,4.212816955478658,65.24823942233033,27.56565440240385,2.26834594748143,8,0.7450008392333984,2.1750011444091797,4.627500534057617,8.504999160766602,6.279998779296889,0,0.07379308240167037,-1.7118435855327374,58.13000106811523,1.8709707190716849,58.4900016784668,1.3999923706345725,56.77999877929688,0.07379308240167037
5815,2019-08-13,58.66999816894531,59.4000015258789,57.04999923706055,57.75,3581840.0,0.011551692568022576,-1.0258643085695809,-1.769225690496277,27.454396012302496,35.5227997192138,-0.19444334822852483,1.8265176189113603,2.6680371181082236,6.2744196135740395,14.236421134822669,2.3500022888183523,-1.2583591068982471,-1.3730012893676786,-5.899666111971882,3.153663533236532,-3.6363337006697805,0.8903311219344232,3.179649760049351,77.46904386546387,44.714346814072414,2.2633324113021045,8,-0.13499832153320312,1.5050029754638672,3.9575023651123047,7.690000534057617,5.3499984741210795,1,0.08863134353550883,-1.2857142857142858,58.0,-1.7118435855327374,58.13000106811523,1.8709707190716849,58.4900016784668,0.08863134353550883
5816,2019-08-14,57.31999969482422,58.81999969482422,57.099998474121094,58.709999084472656,3283316.0,-0.023010030957111294,1.136646669130818,-1.5108719088451397,26.870765842257825,32.696966999373274,0.7289932905497025,3.055966252121209,3.971927097594552,7.5459832803536955,14.545300110915127,1.720001220703125,-1.7087956827882493,-2.546999740600583,-7.214711812203987,2.120712331002821,-4.880855776402285,-0.21314370479888112,4.188269349275494,17.46025979294703,-11.220261949962484,2.333856035801703,8,0.46000099182128906,2.855001449584961,4.622500419616699,8.625001907348633,6.599998474121094,2,0.12805310548436633,-1.0258643085695809,58.66999816894531,-1.2857142857142858,58.0,-1.7118435855327374,58.13000106811523,0.12805310548436633
5817,2019-08-15,56.20000076293945,57.70000076293945,55.63999938964844,57.54999923706055,4391184.0,-0.019539409243679695,1.4969690524300756,0.9712223502936495,26.20234081869826,31.347547692889265,1.27792646183984,4.050486264147665,5.040234197502265,8.60530679871215,14.829765121531013,2.0600013732910156,-2.006048338200884,-3.455498695373535,-8.391426281625058,1.4804288908779952,-5.923462488499297,-0.9875349022477735,4.987372129359002,14.893645083202992,-12.593682921755109,2.4679637931257643,8,1.3199996948242188,3.7150001525878906,5.754999160766602,9.745000839233398,7.689998626708984,3,0.1460854588561491,1.136646669130818,57.31999969482422,-1.0258643085695809,58.66999816894531,-1.2857142857142858,58.0,0.1460854588561491
5818,2019-08-16,56.849998474121094,57.099998474121094,56.25,56.47000122070313,2818232.0,0.011565795415616309,-1.0731677816131524,-0.28147976512740575,28.456593414680825,31.129973757815197,0.46346305854993375,3.2563460014587022,4.35083474657641,7.90083118744279,15.557111679006361,0.8999977111816406,-2.3710797422839676,-2.6080009460449247,-7.6657077516988466,2.449705859609004,-5.136854348871886,-0.0791475432179638,3.89358453796536,32.180808431287865,4.778498683605434,2.5288534028269636,8,0.6700019836425781,3.06500244140625,5.105001449584961,9.095003128051758,6.569999694824219,4,0.1565523617371829,1.4969690524300756,56.20000076293945,1.136646669130818,57.31999969482422,-1.0258643085695809,58.66999816894531,0.1565523617371829
5819,2019-08-19,57.97000122070313,58.27000045776367,57.33000183105469,57.79999923706055,2408168.0,0.019701016299795926,1.4415534230694917,0.4473768747365099,39.525036407857364,31.923933397718937,-0.4954363266398687,1.9786749020958254,3.1907373168475246,6.733108637868604,16.17659145738091,1.4200019836425781,-2.722340917230248,-1.323498344421381,-6.348334045986839,3.7013373571440766,-3.8359161952041134,1.1889195063613514,2.3652951015882806,61.968098597694045,30.45797378306169,2.5124178507827306,8,-0.45000076293946023,1.9449996948242116,3.597498893737786,7.869997024536126,4.029998779296868,0,0.1328272690374248,-1.0731677816131524,56.849998474121094,1.4969690524300756,56.20000076293945,1.136646669130818,57.31999969482422,0.1328272690374248
5820,2019-08-20,57.849998474121094,58.58000183105469,57.5099983215332,58.099998474121094,2396361.0,-0.0020700835614124724,-1.301082061084358,-1.4705710759564066,38.66328830573324,32.34431317679476,-0.18830267418330493,1.7289457208673014,3.220067390723756,6.80660428532903,16.706902634883225,1.0700035095214844,-2.7048408904576675,-1.152501106262207,-5.76755567581575,3.4625534632913357,-3.460028391038982,1.155026178514568,2.10967409355888,69.49681988632683,33.52677751422863,2.307527284776772,8,-0.3299980163574219,2.06500244140625,3.547501564025879,7.989999771118164,3.9800033569335938,1,0.11114953283969786,1.4415534230694917,57.97000122070313,-1.0731677816131524,56.849998474121094,1.4969690524300756,56.20000076293945,0.11114953283969786
5821,2019-08-21,58.9900016784668,59.25,57.9900016784668,58.06000137329102,2161995.0,0.019706192470440254,-1.3551377213059816,-3.7200012207030966,43.31509795921289,32.5585417318488,-1.0972354612805546,0.21648690705027462,2.0275263869818474,5.619544722398473,17.10116177241901,1.4000015258789062,-2.3897254488543993,0.23100204467773722,-3.7791943461392137,4.241198435494688,-1.7740961507307418,2.236100240086216,0.6240970349706529,92.79783164613141,53.75097570794162,2.005098195408477,8,-1.470001220703125,0.9249992370605469,2.407498359680176,6.849996566772461,3.0,2,0.08526860182198814,-1.301082061084358,57.849998474121094,1.4415534230694917,57.97000122070313,-1.0731677816131524,56.849998474121094,0.08526860182198814
5822,2019-08-22,59.06000137329102,60.099998474121094,58.52999877929688,58.81999969482422,2463620.0,0.001186636596584023,-2.829251159523493,0.2580662362486458,54.098369098396724,34.32036663094778,-1.2045489681900037,-0.15275155699801957,1.9147128795313506,5.502577693950364,17.786470111414104,1.5699996948242116,-2.0931567673083293,0.486001586914071,-3.0617499432326696,4.033753117060812,-1.2878741781592993,2.2598773519874413,-3.4200019836425852,72.98707758403751,29.402755319914093,1.7738757650733694,8,-1.190002441406257,0.854999542236321,2.3299980163574148,4.654996871948228,4.479999542236321,3,0.08228914125715114,-1.3551377213059816,58.9900016784668,-1.301082061084358,57.849998474121094,1.4415534230694917,57.97000122070313,0.08228914125715114
5823,2019-08-23,58.06999969482422,59.81000137329102,58.02999877929688,59.56000137329102,2908593.0,-0.016762642320467647,-1.2675141592985066,-6.208296908527224,57.47949602271304,38.00726487576141,-0.2502723627293548,0.5612283293349236,2.8869100948582087,6.421335449661171,18.611813252531988,1.7800025939941406,-1.8597455252901653,-0.3105001449584961,-3.4880958159984417,2.8670955260814495,-1.8992979804784653,1.2782976905614731,-2.3408003234863273,26.714756699139837,-20.761611441087258,1.5887978355199717,8,-0.20000076293945312,1.845001220703125,3.3199996948242188,5.644998550415032,6.0500030517578125,4,0.10022386301722253,-2.829251159523493,59.06000137329102,-1.3551377213059816,58.9900016784668,-1.301082061084358,57.849998474121094,0.10022386301722253
5824,2019-08-26,58.0,58.349998474121094,57.599998474121094,57.849998474121094,2032593.0,-0.0012054364593092615,-1.3076868903834642,-0.10067205161356345,57.53846189961597,41.34993886324068,-0.20145814395695538,0.31584744083903615,2.954043795061665,6.410658030808918,19.692632163017215,0.75,-1.8316976141302916,-0.1699998855590792,-2.787946197152664,2.4479464260345054,-1.4789730413558715,1.138973270237713,-2.1833846466064415,18.918982609989204,-32.51196023059707,1.3089731557967923,8,-0.13000106811523438,1.9150009155273438,3.1125001907348633,5.010000228881836,5.25,0,0.09344824429216048,-1.2675141592985066,58.06999969482422,-2.829251159523493,59.06000137329102,-1.3551377213059816,58.9900016784668,0.09344824429216048
5825,2019-08-27,58.2400016784668,58.93999862670898,57.59000015258789,57.849998474121094,2022682.0,0.004137959973565364,-1.9670301109615818,2.5999949137887186,57.49487425023053,44.75261757523764,-0.5686711036990602,-0.10268810984873511,2.6620027992001383,6.0555876920410014,19.961652032328907,1.3499984741210866,-1.719741393564206,0.1800016403198228,-2.2114220874342436,2.571425368073889,-1.0157102235572069,1.3757135041968525,-2.3377186626586877,25.8964924519097,-29.13371112775389,1.195711863877032,8,-0.37000274658203125,1.6749992370605469,3.072498321533203,4.274999618530273,3.529998779296875,1,0.06456040887999137,-1.3076868903834642,58.0,-1.2675141592985066,58.06999969482422,-2.829251159523493,59.06000137329102,0.06456040887999137
5826,2019-08-28,58.47999954223633,58.56000137329102,57.6500015258789,58.11000061035156,2197066.0,0.004120842322335783,2.4339448814930122,0.9487074151236832,49.939527623560146,47.390082775777856,-0.7004819467477148,-0.5313857660492829,2.3520163246409425,5.704740331254499,20.24521006966009,0.9099998474121236,-1.4272809977415193,0.5224994659423814,-1.5816413801270528,2.6266403120118156,-0.5295709570923393,1.574569888977102,-2.49376221726196,35.458166725179,-16.438381678721314,1.0520704230347182,8,-0.30500030517578125,1.4350013732910156,3.382500648498535,4.035001754760742,3.1300010681152344,2,0.05728458131055336,-1.9670301109615818,58.2400016784668,-1.3076868903834642,58.0,-1.2675141592985066,58.06999969482422,0.05728458131055336
5827,2019-08-29,59.66999816894531,59.75,58.04999923706055,58.4000015258789,2665213.0,0.02034881388549814,1.3776229372629152,3.4324332683802115,58.461520403804485,50.72396355234714,-1.504737235864873,-1.899915774457142,1.0934530635207693,4.404257853410414,20.3433406362082,1.7000007629394531,-1.1756445710604666,1.763998222351077,-0.09347520364661221,3.6214716483487663,0.835261509352236,2.692734935349918,-3.601485620988008,93.69355282149947,43.29488106877871,0.9287367129988433,8,-0.9549980163574219,0.220001220703125,2.2450027465820312,2.230001449584961,2.7300033569335866,3,0.03888056947735774,2.4339448814930122,58.47999954223633,-1.9670301109615818,58.2400016784668,-1.3076868903834642,58.0,0.03888056947735774
5828,2019-08-30,60.18000030517578,60.540000915527344,59.72999954223633,59.88999938964844,2438433.0,0.008547044610031529,-1.6557395502413887,0.22834778116195256,61.49788783345388,53.165391488524534,-1.668124718610322,-2.3766132851211808,0.5145632936503972,3.7894479312928624,19.466614067721192,0.8700027465820312,-0.7780610208379031,2.1755002975463853,0.05924229547186144,4.291758299620909,1.1173712965091198,3.233629298583651,-4.0308580386952,87.7965926356965,37.65382824364404,1.0581290010372624,8,-1.1550006866455078,-1.2150001525878906,1.8775005340576172,1.7049999237060547,1.4199981689453125,4,0.05583251235149267,1.3776229372629152,59.66999816894531,2.4339448814930122,58.47999954223633,-1.9670301109615818,58.2400016784668,0.05583251235149267
5829,2019-09-02,60.0099983215332,60.38999938964844,59.86999893188477,60.099998474121094,1203293.0,-0.0028248917045611277,-1.8108213994825064,-0.3103443739970009,57.461019389946266,55.25402827565932,-1.3167924507584132,-2.043608624341992,0.6329141418007254,3.8607328264222716,18.038555467285374,0.5200004577636648,-0.24971843218719414,1.835498428344728,-0.35407006411880815,4.025066920808264,0.7407141821129599,2.930282674576496,-3.6852217090907544,82.0338150195584,33.88746660457849,1.094784246231768,9,-0.9449977874755859,-1.0449981689453125,2.0475025177001953,1.8750019073486328,2.0400009155273438,0,0.06848866088993111,-1.6557395502413887,60.18000030517578,1.3776229372629152,59.66999816894531,2.4339448814930122,58.47999954223633,0.06848866088993111
5830,2019-09-03,59.36000061035156,59.84000015258789,59.0099983215332,59.83000183105469,2108579.0,-0.01083149024099217,2.3877773452705333,5.222226931717035,62.318836573519896,57.3655547883601,-0.48061768814947214,-1.2339908733183336,1.2326364296077301,4.4053154470281655,16.6146365184874,1.0,0.22671785412713774,1.0440006256103516,-1.0622847496047356,3.1502860008254387,-0.009142061997195583,2.0971433132178987,-2.8666150257857197,59.169530990132046,6.846586663420666,1.053142687607545,9,-0.2950000762939453,-0.44500160217285156,2.697500228881836,2.5249996185302734,3.6199989318847656,1,0.0655323340574574,-1.8108213994825064,60.0099983215332,-1.6557395502413887,60.18000030517578,1.3776229372629152,59.66999816894531,0.0655323340574574
5831,2019-09-04,60.209999084472656,60.540000915527344,59.91999816894531,60.099998474121094,1896708.0,0.014319381155344368,-1.6383027076163885,-0.23404324394519838,75.03118191234766,59.69142287879909,-1.2732568827974688,-1.9118693632225288,0.3289526968515588,3.441320030659881,15.176137057985025,1.1800003051757812,0.48683324255191707,1.722499084472659,-0.4155161619279255,3.8605143308732437,0.6534914612723668,2.7915067076729514,-3.5547488866683565,86.74692334914874,28.462984898657673,1.0690076232002919,9,-1.144998550415039,-1.7249984741210938,1.8475017547607422,1.6750011444091797,4.650001525878906,2,0.02590934059145855,2.3877773452705333,59.36000061035156,-1.8108213994825064,60.0099983215332,-1.6557395502413887,60.18000030517578,0.02590934059145855
5832,2019-09-05,61.0099983215332,61.2400016784668,60.349998474121094,60.5,2026181.0,0.013286816961052939,-1.197535050415142,4.636322652240255,75.49017178744106,61.69260907487998,-1.9752821542690242,-2.6492239139945752,-0.5474911092687691,2.4960100993279326,14.719682743905452,1.0300025939941406,0.8104972192896298,2.39649848937988,-0.020905121736653598,4.8139021004964135,1.1877966838216096,3.6052002949381503,-4.199358095019981,89.68596364581872,26.939366392935383,1.208701805558268,9,-1.5949974060058594,-2.569997787475586,1.0725021362304688,0.8750019073486328,3.5799980163574077,3,0.009834491154322667,-1.6383027076163885,60.209999084472656,2.3877773452705333,59.36000061035156,-1.8108213994825064,60.0099983215332,0.009834491154322667
5833,2019-09-06,61.459999084472656,61.540000915527344,60.61000061035156,61.1500015258789,2155002.0,0.00737585273429886,2.9574378287124214,0.6078403506541245,73.29769895999907,63.44363541492254,-2.11640395180536,-2.990270958034415,-1.0973632501653015,1.8960919684469815,14.305153466561887,0.9300003051757812,1.0196660266934856,2.679999351501465,-0.037297433700153704,5.397296136703083,1.321350958900652,4.038647744102278,-4.383597170842222,96.8378755324362,32.58859578977537,1.3586483926008106,9,-1.894998550415039,-2.8699989318847656,0.5700016021728516,0.4250011444091797,4.0,4,0.015294540439453552,-1.197535050415142,61.0099983215332,-1.6383027076163885,60.209999084472656,2.3877773452705333,59.36000061035156,0.015294540439453552
5834,2019-09-09,62.27999877929688,62.41999816894531,61.52999877929688,61.599998474121094,1990837.0,0.013342006297416109,-1.1707310265261324,2.193566646977724,77.04517084621975,65.61589059225467,-2.5316716051415256,-3.6608784611724374,-2.011054532673832,0.9169668166623595,14.252755261677736,0.9599990844726562,1.098224924524466,3.285999107360844,0.18088421320970838,6.39111400151198,1.7334416602852727,4.8385565544364155,-4.846508945514692,95.8944458676537,30.97429548476768,1.5525574470755694,9,-2.2449989318847727,-3.250000000000007,-1.0974979400634837,-0.8049983978271555,3.930000305175774,0,-0.010918437997815666,2.9574378287124214,61.459999084472656,-1.197535050415142,61.0099983215332,-1.6383027076163885,60.209999084472656,-0.010918437997815666
5835,2019-09-10,63.86999893188477,63.95000076293945,61.9900016784668,62.02999877929688,3842761.0,0.02552986807566282,-1.0416717165194607,2.7058813629682534,78.2407268411655,68.76046828309971,-3.619724306781002,-5.102964733141441,-3.638549421638281,-0.8404956413552114,14.137221801872213,1.9599990844726562,1.2710715625408397,4.615999221801765,0.8291341298993018,8.402864313704228,2.722566675850537,6.509431767752993,-5.937858264586268,98.01484417965621,35.108255890657446,1.8934325459512307,9,-2.8699989318847727,-4.074998855590827,-3.3474979400634837,-3.0549983978271555,2.259998321533196,1,-0.028495376941609085,-1.1707310265261324,62.27999877929688,2.9574378287124214,61.459999084472656,-1.197535050415142,61.0099983215332,-0.028495376941609085
5836,2019-09-11,64.66000366210939,64.94000244140625,64.05000305175781,64.09999847412111,3414862.0,0.012368948542916591,-1.6969840590933676,0.30435062040655547,79.91452799868276,71.14413579364175,-3.845277787973302,-5.602102677250862,-4.452806410114476,-1.798741446249366,14.158714511274823,1.0700035095214773,1.4982336555758948,5.039003753662122,0.66425830967286,9.413749197651384,2.8516310316674947,7.22637647565675,-6.005719783333973,93.89981400250355,30.93536798177138,2.187372721994631,9,-2.6850032806396626,-4.3700027465820455,-4.442502975463881,-3.845003128051772,1.6499938964843608,2,-0.025982122250598372,-1.0416717165194607,63.86999893188477,-1.1707310265261324,62.27999877929688,2.9574378287124214,61.459999084472656,-0.025982122250598372
5837,2019-09-12,64.41000366210939,65.22000122070311,63.65999984741211,64.98999786376953,3452195.0,-0.003866377758133366,2.0000000000000546,-1.0356943365893945,86.77495328988772,73.9526986221344,-3.1873871795309796,-4.959783846342532,-4.233687462155281,-1.7254133418370614,13.399582978909832,1.5600013732910014,1.7361650984724122,4.378503608703625,-0.18147107941648244,8.938478296823725,2.098516264643571,6.658490952763678,-4.875719184565654,82.42955636979941,14.265100557944422,2.2799873440600513,9,-2.2950038909912323,-3.980003356933615,-4.710002899169936,-3.6500034332275533,3.1999969482421733,3,0.0069864450032144365,-1.6969840590933676,64.66000366210939,-1.0416717165194607,63.86999893188477,-1.1707310265261324,62.27999877929688,0.0069864450032144365
5838,2019-09-13,65.75,65.95999908447266,64.37000274658203,64.5,3040730.0,0.020804164907677114,-1.1059630756171748,-2.1551939595638574,89.18099331791511,77.4771401696865,-4.083625941667599,-5.90139481096557,-5.585762161864388,-3.215006538518189,12.706793817538237,1.589996337890625,2.1185349202109407,5.2734998703002915,0.3022712500647202,10.244728490535863,2.7878855601825023,7.759114180418081,-5.306000843550763,95.25961467254743,20.003987333596598,2.4856143101177866,9,-3.2650012969970703,-4.950000762939453,-6.049999237060547,-4.989999771118164,1.4899978637695312,4,-0.017642641248811985,2.0000000000000546,64.41000366210939,-1.6969840590933676,64.66000366210939,-1.0416717165194607,63.86999893188477,-0.017642641248811985
5839,2019-09-16,65.66999816894531,67.23999786376953,65.22000122070311,65.30000305175781,3190395.0,-0.0012167578867633422,-6.6226463983413275,0.29599609375,88.1808676260781,80.3506991755263,-3.4825476383003178,-5.496773306679415,-5.519984448830485,-3.280039042225617,13.038585319201157,2.0199966430664205,2.351923311360558,4.808498191833493,-0.5248660851503786,10.141862468817365,2.1418160533415573,7.475180330325429,-4.233119025451863,70.09522217902932,-10.932916131221077,2.666682138491935,9,-2.0900001525878906,-4.229999542236328,-5.994997978210449,-4.909997940063477,2.1200027465820312,0,-0.0031977933657376667,-1.1059630756171748,65.75,2.0000000000000546,64.41000366210939,-1.6969840590933676,64.66000366210939,-0.0031977933657376667
5840,2019-09-17,64.27999877929689,65.69000244140625,64.02999877929689,65.44000244140625,3644039.0,-0.021166429547819554,-1.000000000000017,-3.1351864071263225,76.65440564182461,80.5310573676904,-1.4765252431242857,-3.794922826987005,-4.093599427138514,-2.0455871731329935,13.285974876620523,1.6600036621093608,2.5018282491873833,3.096998786926285,-2.247204693463246,8.441202267315816,0.4248970467315232,5.769100527121047,-1.682495891748225,17.318415514531953,-66.60411771666176,2.6721017401947638,9,-0.4850006103515767,-2.840000152587905,-4.8199977874756,-3.5199985504150533,5.800003051757798,1,0.030024896419216685,-6.6226463983413275,65.66999816894531,-1.1059630756171748,65.75,2.0000000000000546,64.41000366210939,0.030024896419216685
5841,2019-09-18,64.01999664306639,64.47000122070311,63.86000061035156,64.30000305175781,2149888.0,-0.004044837292595527,-1.03334053889089,0.24138407303150608,71.85927875801173,80.12762480886492,-0.6920120919293993,-3.308387337281829,-3.7869099439398326,-1.9387948342546437,13.97415783828253,0.6100006103515483,2.7366673830616293,2.585496902465806,-2.797452639485428,7.96844644441704,-0.10597786850981095,5.276971673441423,-0.4939947602735515,10.0557819867334,-69.63048025559422,2.691474770975616,9,-0.09499740600584516,-2.5799980163574077,-4.6649961471557475,-3.259996414184556,6.600006103515639,2,0.03295846174618777,-1.000000000000017,64.27999877929689,-6.6226463983413275,65.66999816894531,-1.1059630756171748,65.75,0.03295846174618777
5842,2019-09-19,63.91999816894531,64.30999755859375,63.40999984741211,63.7400016784668,2578658.0,-0.0015619881187842743,-1.142851304035858,-0.6428298956431379,69.60166407155316,79.71695426570426,-0.1517819492239454,-2.978321716161666,-3.6204360452519637,-1.9943026436341071,15.143283283206538,0.8999977111816406,3.007762696171291,2.2424985885620146,-3.127891457282999,7.612888634407021,-0.4426964343604851,4.927693611484514,3.3199996948242188,13.315889965348985,-62.64515737482097,2.6851950229225032,9,0.4650001525878906,-2.479999542236328,-4.942497253417969,-3.1599979400634766,6.069999694824219,3,0.03739047963254771,-1.03334053889089,64.01999664306639,-1.000000000000017,64.27999877929689,-6.6226463983413275,65.66999816894531,0.03739047963254771
5843,2019-09-20,63.88999938964844,64.0,63.18000030517578,64.0,6376144.0,-0.00046931758692458914,13.909002635594396,-0.6111264172936315,70.63830857905333,79.00508068046355,0.28961814534906694,-2.6245068961901126,-3.5461511931181064,-2.1190086393301755,16.019765143546,0.8199996948242188,3.1247885528235173,1.9214998245239272,-3.2529852313862904,7.095984880434145,-0.665742703431178,4.5087423524790395,3.27339851379395,17.48767269501947,-55.32146765904844,2.5872425279551097,9,0.7250003814697266,-2.145000457763672,-5.17249870300293,-3.3899993896484375,6.1100006103515625,4,0.05822509400909226,-1.142851304035858,63.91999816894531,-1.03334053889089,64.01999664306639,-1.000000000000017,64.27999877929689,0.05822509400909226
5844,2019-09-23,63.41999816894531,63.88000106811523,62.2599983215332,63.63000106811523,2572247.0,-0.007356412978449245,3.5633693847617613,1.909106672215222,72.01733742440942,78.31359296749065,1.048606279474896,-1.8209968766158795,-3.0625249093242246,-1.8166380961491555,16.460015314275584,1.6300010681152344,3.1849614465570895,1.1804986953735366,-3.6768710598847463,6.037868450631812,-1.2481861822556084,3.6091835730026744,3.584063830566407,33.819196912656885,-39.03335680741477,2.428684877629138,9,1.3299999237060547,-1.1349983215332031,-4.702497482299805,-2.9199981689453125,5.3899993896484375,0,0.06023336179619676,13.909002635594396,63.88999938964844,-1.142851304035858,63.91999816894531,-1.03334053889089,64.01999664306639,0.06023336179619676
5845,2019-09-24,62.0,63.709999084472656,62.0,63.70000076293945,2220577.0,-0.022390384893461568,-1.0117627259365638,8.095129970391366,59.14198543479362,76.00553268261407,2.431106349022528,-0.1105330439612473,-1.667043056975544,-0.5124367351405894,17.264977873744122,1.7099990844726562,3.236083712020452,-0.4274993896484389,-4.909655648874349,4.054656869577478,-2.6685775192613903,1.8135787399645196,4.71941817883301,0.0,-68.15814790460149,2.2410781296129585,9,2.6199989318847656,0.3749980926513672,-3.282499313354492,-1.5,6.230003356933608,1,0.09338711154076362,3.5633693847617613,63.41999816894531,13.909002635594396,63.88999938964844,-1.142851304035858,63.91999816894531,0.09338711154076362
5846,2019-09-25,61.83000183105469,61.86999893188477,60.95000076293945,61.13000106811523,2606665.0,-0.002741905950730872,1.3589848927231487,-0.411764969875129,54.4760017640893,72.41676029085869,2.410994239778006,0.34077901973600433,-1.4959951146195039,-0.4196832192860285,17.86760396710626,1.0499992370605469,3.1733600539613462,-0.7649976730346708,-4.85964925510234,3.3296539090330057,-2.8123234640685126,1.282328117999164,4.511862893471687,26.190532956858686,-37.6233415963366,2.0473257910338374,9,2.2649974822998047,0.5849971771240234,-3.1125011444091797,-1.3300018310546875,7.1699981689453125,2,0.13343036965359367,-1.0117627259365638,62.0,3.5633693847617613,63.41999816894531,13.909002635594396,63.88999938964844,0.13343036965359367
5847,2019-09-26,61.9900016784668,62.47999954223633,61.65999984741211,61.77999877929688,2045015.0,0.002587738034511178,-2.6444369092527444,0.30000381469309473,52.987613629179556,68.39527365877697,2.0915676088421122,0.3831437154787949,-1.6398467896297788,-0.6612524354269453,18.65584719587674,0.8199996948242188,2.964309878625272,-0.7209980010986357,-4.592094234853803,3.150098232656532,-2.6565461179762195,1.2145501157789482,3.8126766499008795,34.09839920254046,-24.48320622516499,1.9355481168775845,9,2.1049976348876953,0.42499732971191406,-3.272500991821289,-1.4900016784667969,8.299999237060547,3,0.13921601604203548,1.3589848927231487,61.83000183105469,-1.0117627259365638,62.0,3.5633693847617613,63.41999816894531,0.13921601604203548
5848,2019-09-27,63.540000915527344,64.04000091552734,62.56999969482422,62.79999923706055,3125084.0,0.025004019924054433,-1.450000476836855,3.52376886886717,56.56251216928354,64.88212305246647,0.21804196369487272,-0.9509835080658604,-3.16728178377096,-2.2653156224545796,19.305426711580633,2.049999237060547,2.674762855237873,0.6610012054443359,-3.0352953409071546,4.3572977517958265,-1.1871470677314164,2.509149478620081,1.7774096562975075,83.81877102558562,28.719496656690566,1.8481482731757461,9,-0.2199993133544922,-1.1250019073486328,-4.647500991821289,-3.0400009155273438,7.489997863769531,4,0.10151080980966731,-2.6444369092527444,61.9900016784668,1.3589848927231487,61.83000183105469,-1.0117627259365638,62.0,0.10151080980966731
5849,2019-09-30,64.12000274658203,64.19000244140625,63.47999954223633,63.70000076293945,2429494.0,0.009128136964079658,1.535718421536638,0.567568960806652,51.455202620816834,62.08221160568783,-0.676041649104711,-1.272529812366372,-3.732343888337269,-2.891927223093518,20.015941698106598,0.7100028991699219,2.356110004819705,1.0355028152465806,-2.439572390410248,4.510578020903409,-0.7020347875818373,2.7730404180749986,0.7606668443542759,97.83951671107333,46.17897096101035,1.7375376028284153,9,-1.4100017547607493,-1.7050037384033203,-5.227502822875977,-3.6200027465820312,7.25,0,0.09170301000542924,-1.450000476836855,63.540000915527344,-2.6444369092527444,61.9900016784668,1.3589848927231487,61.83000183105469,0.09170301000542924
5850,2019-10-01,63.25,64.62000274658203,63.22999954223633,64.48000335693361,2725729.0,-0.013568351673665657,-1.1889740601458345,-2.9285655897766936,41.8684892739665,58.749901663016146,0.036309142696993035,-0.10135196222032761,-2.9348962833264096,-2.04085476263203,21.450978569744567,1.3900032043457031,1.8028561148982192,-0.028999900817872515,-3.0293715206696845,2.9713717190339466,-1.529185710743775,1.471185909108037,-2.299999237060547,62.67024506558262,15.677170220378471,1.5001858099259087,10,-0.4649982452392578,-0.8350009918212891,-4.357500076293945,-2.75,8.230003356933594,1,0.08790509974061256,1.535718421536638,64.12000274658203,-1.450000476836855,63.540000915527344,-2.6444369092527444,61.9900016784668,0.08790509974061256
5851,2019-10-02,61.77000045776367,63.13999938964844,61.77000045776367,63.11000061035156,3241588.0,-0.02339920224879566,-1.0447742923595038,1.0894280450815226,36.666647400514314,55.090455366234046,1.3003257354678723,1.5826548690208995,-1.5522708202081787,-0.5884241100606573,22.17514734349824,1.4799995422363281,1.1997671150614337,-1.5869995117187514,-4.320696638743286,1.1466976153057757,-2.953848075231022,-0.22015094820648784,-0.7465996551513641,3.7162331963394406,-37.19180985708592,1.3668485635122647,10,1.0150012969970703,0.6749992370605469,-2.877500534057617,-1.2700004577636719,9.210002899169922,2,0.10458155822075921,-1.1889740601458345,63.25,1.535718421536638,64.12000274658203,-1.450000476836855,63.540000915527344,0.10458155822075921
5852,2019-10-04,61.61000061035156,62.0099983215332,60.77999877929688,61.77000045776367,2879680.0,-0.0025902516792356556,2.8437751458833547,0.11940285760647701,26.261474712760332,50.159696047757045,1.2272518760791442,1.8866391122163577,-1.4580501196973046,-0.46406930725708406,22.316564870163624,1.229999542236321,0.7618972914445692,-1.7769994735717773,-4.413696562292856,0.8596976151492939,-3.0953480179323094,-0.4586509292112382,3.0100021362304688,21.614608685977082,-11.905337852529783,1.3183485443605372,10,1.0900001525878906,1.0349979400634766,-2.565000534057617,-1.1100006103515625,8.760002136230469,4,0.11994804928482328,-1.0447742923595038,61.77000045776367,-1.1889740601458345,63.25,1.535718421536638,64.12000274658203,0.11994804928482328
5853,2019-10-07,62.4000015258789,62.45000076293945,60.9000015258789,61.290000915527344,1999732.0,0.012822608467798036,1.5619841485021901,-6.937510430822739,32.6617362818555,45.786851476362166,0.22760269804929578,1.2339361580568422,-2.27957144051647,-1.3019294698346044,22.381624074719564,1.549999237060554,0.42702323496635586,-1.033998680114756,-3.5571323990043666,1.4891350387748545,-2.2955655395595542,0.22756817933004925,2.14320114135743,42.18752793964808,12.74494190681196,1.2615668594448035,10,0.299999237060554,0.724996566772468,-3.097501754760735,-1.9000015258788991,8.66999816894532,0,0.12644229481911573,2.8437751458833547,61.61000061035156,-1.0447742923595038,61.77000045776367,-1.1889740601458345,63.25,0.12644229481911573
5854,2019-10-08,61.599998474121094,62.47999954223633,61.29999923706055,62.47999954223633,1884367.0,-0.01282056141338428,1.6818156202993666,-0.7927933191284675,34.841634036060015,43.08681243205843,0.829522220571306,2.087405609976706,-1.5297390353369948,-0.5383177319942334,21.975035154630092,1.1800003051757812,0.09538794949251894,-1.800001716613771,-4.405590483903694,0.8055870506761522,-3.102796100258729,-0.4972073329688058,2.867940115356447,21.354136657414564,-9.224597396441549,1.302794383644962,10,1.1000022888183594,1.5249996185302734,-2.6049985885620117,-1.0999984741210938,8.450004577636719,1,0.15308442433058556,1.5619841485021901,62.4000015258789,2.8437751458833547,61.61000061035156,-1.0447742923595038,61.77000045776367,0.15308442433058556
5855,2019-10-09,62.04999923706055,62.59000015258789,61.349998474121094,61.4900016784668,1752317.0,0.007305207371531175,-1.9523710048046794,-0.6363600896452769,39.09193333279828,41.377471495248315,0.4328818611814498,1.574805027136705,-1.968654671619852,-0.9964360587016898,20.840277069278475,1.2400016784667969,-0.255711816152008,-1.2590009689331083,-3.9219702151085016,1.403968277242285,-2.590485592020812,0.07248365415458835,2.3441805562133737,53.813564801344704,19.786247163907497,1.331484623087698,10,0.6500015258789062,1.0749988555908203,-3.034998893737793,-1.5499992370605469,8.15999984741211,2,0.15020150884957517,1.6818156202993666,61.599998474121094,1.5619841485021901,62.4000015258789,2.8437751458833547,61.61000061035156,0.15020150884957517
5856,2019-10-10,62.97999954223633,63.34000015258789,61.84000015258789,61.95000076293945,2980110.0,0.01498791807591715,-1.4,1.839291553133515,45.23327482328016,40.515878294592824,-0.35407057592436075,0.5401852857741574,-2.8794360318593206,-1.9338589200986291,19.38923219266242,1.5,-0.5815619840661768,-0.2450004577636733,-2.833480407363723,2.3434794918363693,-1.5392404325637017,1.049239517036348,1.3418966307580575,85.93748370186364,47.25417790451108,1.2942399748000224,10,-0.279998779296875,0.5999984741210938,-3.989999771118164,-2.479999542236328,7.509998321533203,3,0.13496354202093785,-1.9523710048046794,62.04999923706055,1.6818156202993666,61.599998474121094,1.5619841485021901,62.4000015258789,0.13496354202093785
5857,2019-10-11,64.86000061035156,64.90000152587889,62.95000076293945,63.040000915527344,3323681.0,0.029850763445218087,1.052630733585788,1.7669920891232853,54.14176201775543,40.24690605553415,-1.9938208890625546,-1.374864610784968,-4.723456635896852,-3.8075516935521136,18.462665010802745,1.950000762939439,-0.6207009977089797,1.6125007629394545,-1.0266758865401755,4.251677412419085,0.29291243819963597,2.932089087679266,-4.08000183105468,98.99997711181676,55.254700485584806,1.3195883247398146,10,-2.020000457763672,-1.06500244140625,-6.085000038146973,-4.3600006103515625,5.0,4,0.09435711823914605,-1.4,62.97999954223633,-1.9523710048046794,62.04999923706055,1.6818156202993666,61.599998474121094,0.09435711823914605
5858,2019-10-14,64.58999633789061,64.80000305175781,63.86999893188477,64.79000091552734,1884359.0,-0.004162878043788676,7.454242813052611,-0.10989264350181664,55.08252465797003,40.64994183744006,-1.7424486342651235,-1.2608660282598265,-4.339595055721453,-3.50911377224854,17.178399705664567,0.9900016784667898,-0.5838112205797685,1.400496673583973,-1.0514612112368837,3.8524545584048226,0.17451773117355174,2.6264756159944014,-3.727597503662089,91.3887502529884,44.471655360352884,1.2259789424104257,10,-1.7499961853027202,-0.6649971008300639,-5.66249561309813,-4.089996337890611,5.190002441406278,0,0.08948764106525697,1.052630733585788,64.86000061035156,-1.4,62.97999954223633,-1.9523710048046794,62.04999923706055,0.08948764106525697
5859,2019-10-15,65.45999908447266,66.01999664306639,64.91000366210939,64.91000366210939,3023952.0,0.013469620620982559,-3.0363717071953777,-2.7499141712757207,65.78464669893376,43.307292662436424,-2.6847095002071413,-2.2634566380543646,-5.031702871055671,-4.348049568486111,15.543016413134685,1.4300003051757812,-0.5061844342673467,2.2809993743896513,-0.1276496368602693,4.689648385639579,1.0766748687646839,3.4853238800146116,-4.516848196411125,88.00861288731063,33.70452901537723,1.2043245056249634,10,-2.0600013732910156,-1.4500007629394531,-6.382498741149902,-4.959999084472656,4.120002746582031,1,0.08570120209002985,7.454242813052611,64.58999633789061,1.052630733585788,64.86000061035156,-1.4,62.97999954223633,0.08570120209002985
5860,2019-10-16,66.20999908447266,66.33000183105469,65.01000213623047,65.26000213623047,3419021.0,0.011457378712030897,1.2184823306149664,1.7272815547448739,68.97743117191696,46.89737974814783,-3.3197894091574582,-3.016088669902416,-5.588845973449807,-5.066457499691261,14.800071296124298,1.3199996948242188,-0.5629969600638702,2.934499359130861,0.20662893543055816,5.662369782831163,1.570564147280706,4.298434570981016,-5.063774366210929,97.32733403736702,37.83673089038915,1.363935211850152,10,-2.654998779296875,-2.200000762939453,-6.677499771118164,-5.709999084472656,3.2399978637695312,2,0.05799734209912866,-3.0363717071953777,65.45999908447266,7.454242813052611,64.58999633789061,1.052630733585788,64.86000061035156,0.05799734209912866
5861,2019-10-17,66.12999725341797,67.20999908447266,65.90000152587889,66.06999969482422,3696680.0,-0.0012083043673301042,-5.5500877393755115,0.06315552771486853,68.06277929880913,51.541969146597694,-2.856694034922647,-2.919594991425626,-5.321000061882074,-4.937444177523901,14.275773595980112,1.3099975585937642,-0.6023985516362984,2.748997497558591,-0.24985636521799393,5.747851360335176,1.2495705661703056,4.248424428946883,-4.672745908388663,74.64783435252652,11.451840646439969,1.4994269313882915,10,-2.0749969482421875,-2.1199989318847656,-5.732497215270996,-5.629997253417969,3.5500030517578125,3,0.06169668834885389,1.2184823306149664,66.20999908447266,-3.0363717071953777,65.45999908447266,7.454242813052611,64.58999633789061,0.06169668834885389
5862,2019-10-18,66.30999755859375,66.56999969482422,65.65000152587889,66.0,2819712.0,0.002721916114498013,1.216858167110982,5.1668362156663274,63.72641905333683,54.99360056565118,-2.5701686451897956,-3.0686955603172876,-5.362318667795591,-5.06177924153733,13.990679864532602,0.9199981689453267,-0.4639567304947434,2.809497833251953,-0.4582148808443378,6.077210547348244,1.1756414762038077,4.443354190300099,-4.392526394408975,73.0538477616065,11.95151857120345,1.633856357048145,10,-2.0549983978271484,-2.299999237060547,-5.177496910095215,-6.019996643066406,3.6399993896484375,4,0.06303725620683664,-5.5500877393755115,66.12999725341797,1.2184823306149664,66.20999908447266,-3.0363717071953777,65.45999908447266,0.06303725620683664
5863,2019-10-21,67.61000061035156,68.16000366210939,66.5,66.59999847412111,3792488.0,0.019604932885257442,-1.7438097820261653,3.2580970663515982,66.14242027086061,58.47146570285124,-3.4122479153881073,-4.295972739389526,-6.494068883760683,-6.301984260464408,14.086804060863356,1.8500061035156392,-0.08244176502917355,3.9235008239746065,0.174406550331085,7.672595097618128,2.0489536871528458,5.798047960796367,-5.269127212543758,83.07682917668225,25.521800136254946,1.8745471368217625,10,-2.854999542236328,-3.1399993896484233,-6.337500572204597,-7.180000305175788,1.5800018310546875,0,0.0332791004243167,1.216858167110982,66.30999755859375,-5.5500877393755115,66.12999725341797,1.2184823306149664,66.20999908447266,0.0332791004243167
5864,2019-10-22,67.23999786376953,68.0,66.91000366210939,67.69999694824219,2642202.0,-0.005472603804789533,1.0565867983330306,-0.45544367479208697,69.35009675473873,61.83348386084462,-2.411692230316561,-3.82101714549443,-5.952452792458374,-5.8615929413042664,14.86011576297911,1.0899963378906108,0.4357764353382194,3.3624980926513643,-0.7051229109040378,7.4301190962067665,1.3286875908736562,5.396308594429065,-4.317211439531569,70.7934808671829,13.311896890313655,2.0338105017777024,10,-2.2399959564208984,-2.769996643066392,-5.597498893737793,-6.439998626708984,1.5900039672851562,1,0.037775148664839,-1.7438097820261653,67.61000061035156,1.216858167110982,66.30999755859375,-5.5500877393755115,66.12999725341797,0.037775148664839
5865,2019-10-23,67.79000091552734,68.16000366210939,66.80999755859375,66.91999816894531,3039500.0,0.008179700613199614,-1.4770664034885366,-1.891314082895195,82.08947272315409,65.92861696083062,-2.304156737047549,-4.126578831998877,-6.342512468680894,-6.338731626699804,15.879963907009515,1.3500061035156392,0.8967480129940313,3.6230010986328125,-0.6982504810310388,7.944252678296664,1.4623753088008868,5.783626888464738,-4.343492767502241,85.25886726384573,20.109817534304852,2.1606257898319274,10,-2.2349987030029297,-3.3199996948242045,-5.280002593994141,-6.350002288818359,0.9599990844726562,2,0.02640508764349847,1.0565867983330306,67.23999786376953,-1.7438097820261653,67.61000061035156,1.216858167110982,66.30999755859375,0.02640508764349847
5866,2019-10-24,70.08000183105469,70.16999816894531,67.33999633789061,68.09999847412111,5298785.0,0.033780806676502406,1.620376878653564,2.275858742644657,86.79401740107987,69.55664533675555,-3.890205270963577,-6.078466222247698,-8.399141167743558,-8.576460882309185,17.904298173864422,2.8300018310547017,1.4859771939004531,5.500502014160162,0.5844342551372819,10.416569773183042,3.042468134648715,7.958535893671602,-6.1621441316211545,98.00892909890369,26.223138448973955,2.4580338795114405,10,-3.0600032806396484,-4.605003356933594,-7.462503433227539,-8.640003204345703,-1.8600006103515767,3,-0.008989795467347239,-1.4770664034885366,67.79000091552734,1.0565867983330306,67.23999786376953,-1.7438097820261653,67.61000061035156,-0.008989795467347239
5867,2019-10-25,70.62000274658203,70.63999938964844,69.41999816894531,69.76999664306639,2662879.0,0.007705492314757034,1.7415776570027603,0.4292952840403458,86.50081239997449,73.04756619697828,-3.9417417836161377,-6.259718082247616,-8.658576942235015,-9.056367954855283,19.727629533502153,1.220001220703125,2.0701401866732567,5.609002876281735,0.16348304479964781,11.054522707763816,2.8862429605406987,8.331762792022772,-5.951888190807082,99.51698922670363,22.996330196446223,2.7227599157410403,10,-2.845001220703125,-4.910003662109375,-7.937503814697266,-9.180004119873047,-3.0400009155273438,4,-0.013310710915424684,1.620376878653564,70.08000183105469,-1.4770664034885366,67.79000091552734,1.0565867983330306,67.23999786376953,-0.013310710915424684
5868,2019-10-28,69.98999786376953,71.16000366210938,69.87999725341797,70.9000015258789,3099570.0,-0.008921054351601398,-1.26548827914011,-1.0705848562093672,87.82677670212816,75.49669175288876,-2.7548997443612393,-5.398503619963407,-7.770497559667248,-8.366448500515148,20.87595991121562,1.2800064086914062,2.561631461390462,4.656498146057132,-1.1726747604983103,10.485671052612574,1.7419116927794107,7.571084599334853,-4.485819431252295,73.1033527195684,-9.966072976656932,2.914586453277721,10,-1.9049949645996094,-4.019996643066406,-7.0774993896484375,-8.549999237060547,-2.6100006103515625,0,-0.0005715233140198839,1.7415776570027603,70.62000274658203,1.620376878653564,70.08000183105469,-1.4770664034885366,67.79000091552734,-0.0005715233140198839
5869,2019-10-29,70.0,70.23000335693361,69.25,69.91999816894531,2181498.0,0.00014290808023642576,2.6295846284259707,-0.08791374626915725,87.32384831371118,77.53518254642145,-2.294465186530857,-5.212660356802758,-7.55309459349472,-8.322256461663144,21.813632722794654,0.980003356933608,2.836326315833915,4.372500419616699,-1.7829661500629754,10.527966989296381,1.294767134776862,7.4502337044565365,-3.590889530748015,73.33328656316428,-12.881748068595584,3.07773328483984,10,-1.5949974060058594,-4.029998779296875,-6.820000648498535,-8.560001373291016,-1.650001525878892,1,-0.011571393694196463,-1.26548827914011,69.98999786376953,1.7415776570027603,70.62000274658203,1.620376878653564,70.08000183105469,-0.011571393694196463
5870,2019-10-30,68.80999755859375,70.12999725341797,68.45999908447266,69.84999847412111,3091222.0,-0.017000034877232117,1.0874997019764918,-12.999713904253468,76.71852332815493,78.49693188301542,-0.7787629407816183,-3.7784843403741064,-6.140957742357436,-7.10838018443242,22.35170046970527,1.6699981689453125,3.1233587427050082,2.9044981002807617,-3.3008732871141717,9.109869487675695,-0.198187593416705,6.007183793978228,-1.6407441784845815,38.48163356607625,-45.795241542945014,3.1026856936974685,10,-0.4049949645996094,-2.839996337890625,-5.292498588562012,-7.369998931884766,-0.9399948120117188,2,0.00029071752900300396,2.6295846284259707,70.0,-1.26548827914011,69.98999786376953,1.7415776570027603,70.62000274658203,0.00029071752900300396
5871,2019-10-31,68.23000335693361,68.98000335693361,67.15000152587889,68.98000335693361,3701715.0,-0.008428923444827374,3.880004882812576,0.7211532113120248,67.5337903549129,78.91997313874609,0.14577342856058806,-2.835063600348775,-5.377740117291985,-6.494389711272916,23.572640255632752,1.830001831054716,3.2168129598229314,2.0015037536621207,-3.9654384462629224,7.968445953587164,-0.9819673463003937,4.984974853624642,2.930000305175767,26.932699643645293,-53.18990606748355,2.9834710999625207,10,0.5999984741210795,-2.260002136230483,-4.7325048446655416,-6.790004730224624,0.05999755859373579,3,0.007621231386229388,1.0874997019764918,68.80999755859375,2.6295846284259707,70.0,-1.26548827914011,69.98999786376953,0.007621231386229388
5872,2019-11-01,69.0,69.30000305175781,67.83999633789061,68.55999755859375,2481884.0,0.011285308591270082,1.8076821502978646,-0.586669921875,71.81007289795805,79.54971231953469,-0.22631826062675486,-3.1864016318378674,-5.954044883246198,-7.220617615029909,25.512594689201322,1.4600067138672017,3.233744736272797,2.4020004272460938,-3.2686251436362284,8.072625998128416,-0.4333123581950673,5.237313212687255,2.079803619384762,46.134600712710835,-31.21777311655333,2.8353127854411606,11,-0.0149993896484375,-3.029998779296875,-5.745000839233398,-7.560001373291016,-1.2099990844726562,4,-0.011304330134737528,3.880004882812576,68.23000335693361,1.0874997019764918,68.80999755859375,2.6295846284259707,70.0,-0.011304330134737528
5873,2019-11-04,70.29000091552734,70.41999816894531,69.30000305175781,69.44000244140625,2915507.0,0.01869566544242529,1.0180219810432405,1.9318039950062422,72.93445105384048,79.94797390832379,-1.2250047889519777,-4.063324873705625,-6.999454895401193,-8.440382259887997,27.471712691245802,1.4199981689453125,3.3221222100530667,3.297501373291013,-2.23966596312475,8.834668709706776,0.5289177050831313,6.066085041498894,0.7112066619873048,96.02454474399507,19.193103251085645,2.7685836682078815,11,-1.3050003051757812,-4.319999694824219,-7.035001754760742,-8.85000228881836,-2.940002441406236,0,-0.038554546154145886,1.8076821502978646,69.0,3.880004882812576,68.23000335693361,1.0874997019764918,68.80999755859375,-0.038554546154145886
5874,2019-11-05,71.02999877929688,71.30999755859375,70.41999816894531,70.6500015258789,2977680.0,0.010527782815920483,-1.1190361577097392,0.44705639479046055,72.90871787879871,78.92789003672875,-1.5319554804283655,-4.280069113750471,-7.4789634367521245,-9.09714417465743,29.63879663712011,1.0199966430664062,3.5266429491302915,3.5659992218017607,-1.6334368217330848,8.765435265336599,0.966281200034345,6.165717243569176,-3.879997253417983,93.26925369411603,18.24427837443197,2.599718021767419,11,-1.7999992370605469,-4.9850006103515625,-8.162498474121094,-9.59000015258789,-3.4799957275390625,1,-0.05138676036332379,1.0180219810432405,70.29000091552734,1.8076821502978646,69.0,3.880004882812576,68.23000335693361,-0.05138676036332379
5875,2019-11-06,71.37000274658203,71.38999938964844,70.75,70.88999938964844,2294288.0,0.004786765776831903,1.4615520049297945,1.263175858815026,74.30426099006488,77.54013932439376,-1.4647677857753223,-4.096047798404086,-7.556893635448965,-9.376797177854286,31.867190975550646,0.6399993896484375,3.6225515829852384,3.440003013610834,-1.3725787474764815,8.25258477469815,1.0337121330671835,5.846293894154485,-4.136801300048845,99.52838082213965,23.445459978235206,2.406290880543657,11,-2.1000022888183594,-5.285003662109375,-8.807502746582031,-9.930004119873047,-3.2800064086914205,2,-0.042314756287515354,-1.1190361577097392,71.02999877929688,1.0180219810432405,70.29000091552734,1.8076821502978646,69.0,-0.042314756287515354
5876,2019-11-07,71.4800033569336,72.16999816894531,71.45999908447266,71.80999755859375,2707986.0,0.0015412723289665031,-2.837804400272182,-0.6874831121354208,74.13631594056923,76.16630638445984,-1.5145666338574415,-3.7277209650096097,-7.40587589931971,-9.434934451493724,33.872253028622396,0.7999954223632812,3.740316389148319,3.1250034332275334,-1.3353954357277757,7.5854023021828425,0.8948039987498788,5.355202867705188,-4.0805299926757925,84.06479168061576,7.284818448586137,2.230199434477654,11,-1.8200035095214844,-5.0050048828125,-8.880002975463867,-10.04000473022461,-3.100006103515625,3,-0.05050364354804404,1.4615520049297945,71.37000274658203,-1.1190361577097392,71.02999877929688,1.0180219810432405,70.29000091552734,-0.05050364354804404
5877,2019-11-08,70.9800033569336,71.41000366210938,70.5999984741211,70.9800033569336,2793488.0,-0.006994963297682899,-1.1315652104079665,-0.0,67.00302172950714,73.85255583194639,-1.0707288445422165,-2.894099197865671,-6.683649045491066,-8.890880896553895,34.92397878749668,0.8800048828125,3.6995131634378,2.3190032958984403,-1.9681845193813388,6.606191111178219,0.1754093882585579,4.462597203538323,-3.294298504394547,58.536695589298624,-16.72605973703177,2.143593907639889,11,-1.3200035095214844,-4.5050048828125,-8.365002632141113,-9.54000473022461,-2.130004882812486,4,-0.03789803203980102,-2.837804400272182,71.4800033569336,1.4615520049297945,71.37000274658203,-1.1190361577097392,71.02999877929688,-0.03789803203980102
5878,2019-11-11,70.37000274658203,70.7699966430664,69.73999786376953,70.30999755859375,2997426.0,-0.00859397832491049,1.3953655485668155,100.0,65.41872935743271,71.41865372569322,-0.4482993118417937,-1.9277070789221966,-5.87036941400396,-8.24232165042519,35.80680245025896,1.2400054931640625,3.3212733277245263,1.4200023651123104,-2.472827673971608,5.312832404196229,-0.5264126544296488,3.3664173846542695,-2.4152402950586094,25.926123608734557,-47.840566184812786,1.9464150195419618,11,-0.7100028991699219,-3.835002899169922,-7.697503089904785,-8.930004119873047,-3.1200027465820312,0,-0.036663375449136226,-1.1315652104079665,70.9800033569336,-2.837804400272182,71.4800033569336,1.4615520049297945,71.37000274658203,-0.036663375449136226
5879,2019-11-12,71.06999969482422,71.25,70.30000305175781,70.43000030517578,1901023.0,0.009947377020333992,-1.1111186463666882,10.665734265734265,65.92231945376518,70.2190755174277,-1.0957891013362655,-2.3039944090310485,-6.349281631819991,-8.889079094462197,36.23553380397343,0.9499969482421875,2.918717859522232,1.8394992828369112,-1.7943410760482976,5.47333964172212,0.0225791033943068,3.6564194622795156,-2.8623231002554803,54.73257876642439,-16.854198526038722,1.8169201794426058,11,-1.4099998474121094,-4.335000991821289,-8.157500267028809,-9.630001068115234,-4.050003051757827,1,-0.05234277805933385,1.3953655485668155,70.37000274658203,-1.1315652104079665,70.9800033569336,-2.837804400272182,71.4800033569336,-0.05234277805933385
5880,2019-11-13,70.05000305175781,70.86000061035156,69.73999786376953,70.69000244140625,2396666.0,-0.014352000104773999,1.2857298559750876,-1.0,49.83389377988813,68.25242034242494,0.13253776270290984,-1.0346088026253142,-5.09453984529631,-7.81628390282691,36.40471731217665,1.3300018310546875,2.5114168378396897,0.62750244140625,-2.729615828290804,3.984620711103304,-1.051056693442277,2.306061576254777,-1.6045871627264745,12.757413541388676,-53.195022760975235,1.6785591348485298,11,-0.04500579833984375,-3.2900047302246094,-7.137503623962402,-8.610004425048828,-2.7600021362304688,2,-0.035688792163975025,-1.1111186463666882,71.06999969482422,1.3953655485668155,70.37000274658203,-1.1315652104079665,70.9800033569336,-0.035688792163975025
5881,2019-11-14,70.20999908447266,70.23999786376953,69.47000122070311,69.90000152587889,2032013.0,0.0022840260634482412,3.162198944242901,-0.48437164723555615,47.630034962937856,65.56574946075602,0.3161914572339697,-0.9204615524930233,-5.040493814081358,-7.928082469214189,36.13754534314067,0.7699966430664205,2.118908556901232,0.5834983825683651,-2.407044935740572,3.574041700877302,-0.9117732765861035,2.0787700417228336,-1.5411082586464744,38.14417177914156,-22.58922867375476,1.4952716591544672,11,0.5250015258789062,-3.2049999237060547,-7.297499656677246,-8.770000457763672,-2.2699966430664062,3,-0.0301951684122852,1.2857298559750876,70.05000305175781,-1.1111186463666882,71.06999969482422,1.3953655485668155,70.37000274658203,-0.0301951684122852
5882,2019-11-15,70.48999786376953,70.7300033569336,70.08000183105469,70.5,2551647.0,0.003988018557869566,1.7659118578037496,-0.03226520968694477,53.01205262267718,63.352149635071214,0.30147959593659834,-0.9183321173355523,-5.124574147768087,-8.173094801808901,36.148858183788214,0.6500015258789062,1.9475353267180822,0.6544971466064453,-1.9147019290892473,3.223696222302138,-0.6301023912414081,1.9390966844542987,-1.611040597356208,57.303221492619535,-1.7884028312477938,1.2845995378478487,11,0.3300018310546875,-2.9299983978271484,-7.349998474121094,-9.049999237060547,-2.9499969482421875,4,-0.02993333344156701,3.162198944242901,70.20999908447266,1.2857298559750876,70.05000305175781,-1.1111186463666882,71.06999969482422,-0.02993333344156701
5883,2019-11-18,69.86000061035156,70.79000091552734,69.52999877929689,70.5,1700706.0,-0.008937399241173427,1.065575205743279,63.986270022883296,49.21524855451777,60.71954193237333,0.965611138889173,-0.11713316514871508,-4.316446747020947,-7.524831662119922,35.37753043307207,1.2600021362304545,1.9654319864118008,-0.0880001068115206,-2.4342557127320106,2.2582554991089694,-1.2611279097717585,1.0851276961487173,-0.7835808897863217,21.910093095822454,-33.91854308718616,1.1731278029602428,11,0.9599990844726562,-1.8400020599365234,-6.542501449584961,-8.420001983642578,-1.9599990844726705,0,-0.01445751685379737,1.7659118578037496,70.48999786376953,3.162198944242901,70.20999908447266,1.2857298559750876,70.05000305175781,-0.01445751685379737
5884,2019-11-19,69.77999877929689,70.88999938964844,69.48999786376953,70.26999664306639,2645786.0,-0.0011451736380720945,-1.616826028364243,0.7656223922942598,56.21000908495915,58.709069498472694,0.9495042089121455,0.17172013166053546,-4.082006824606722,-7.427482413221199,34.58345770387104,1.4000015258789062,1.8692449398010638,-0.2950019836425639,-2.2696152283370736,1.6796112610519458,-1.2823086059898259,0.692304638704698,-0.5179643518288373,21.83084213580518,-34.69701600119501,0.9873066223472576,11,1.0400009155273295,-1.2399978637695455,-6.3974990844726705,-8.340000152587905,-2.4300003051757812,1,-0.03625679024871975,1.065575205743279,69.86000061035156,1.7659118578037496,70.48999786376953,3.162198944242901,70.20999908447266,-0.03625679024871975
5885,2019-11-20,69.58000183105469,69.77999877929689,68.80999755859375,69.5,2726729.0,-0.002866107075678803,3.041707728009484,-0.16326975476840183,59.084799401969185,57.03667877196159,0.9709981661828095,0.540401997615561,-3.7779698875944803,-7.191485319600737,33.503788361443604,0.9700012207031392,1.6438427074109967,-0.5844989776611271,-2.263114161304401,1.0941162059821465,-1.423806569482764,0.2548086141605097,2.589996337890625,37.01940358727946,-22.291525146028334,0.8393075918216336,11,0.529998779296875,-0.9900016784667969,-5.875003814697266,-8.140003204345703,-1.2900009155273438,2,-0.036792255254666006,-1.616826028364243,69.77999877929689,1.065575205743279,69.86000061035156,1.7659118578037496,70.48999786376953,-0.036792255254666006
5886,2019-11-21,69.44999694824219,69.59999847412111,68.44999694824219,69.0,2684034.0,-0.0018684231013411656,2.066670735677005,5.62483311081442,53.31367741674513,55.51564051498803,0.8747539042500279,0.6543366674746665,-3.568758715079781,-7.023475747112769,31.57141945068842,1.1500015258789205,1.3473677545714509,-0.6830036163330107,-2.3916711687280525,1.0256639360620312,-1.5373373925305316,0.17133015986451028,2.6528012084961006,40.98356555019136,-19.168145238620383,0.8543337761975238,11,0.40000152587890625,-0.5399971008300781,-5.667497634887695,-8.009998321533203,-2.1800003051757955,3,-0.031101456121367277,3.041707728009484,69.58000183105469,-1.616826028364243,69.77999877929689,1.065575205743279,69.86000061035156,-0.031101456121367277
5887,2019-11-22,69.68000030517578,70.44999694824219,69.44000244140625,69.62999725341797,2386929.0,0.003311783542697677,-3.6977288857345636,0.11111864636668814,44.6771285760317,53.211018205943475,0.4927727441037604,0.3692305393707045,-3.7071905808222,-7.215347815463382,29.568942743427762,1.0099945068359375,0.9850629381030132,-0.40600013732910156,-2.1099704670763657,1.2979701924181626,-1.2579853022027265,0.4459850275445234,2.2766858032226622,50.409923205843356,-4.9891387099765865,0.8519851648736293,11,0.1699981689453125,-0.7700004577636719,-5.647500991821289,-8.240001678466797,-3.410003662109389,4,-0.02497126659226323,2.066670735677005,69.44999694824219,3.041707728009484,69.58000183105469,-1.616826028364243,69.77999877929689,-0.02497126659226323
5888,2019-11-25,69.94999694824219,70.4800033569336,69.58000183105469,70.34999847412111,1353460.0,0.0038748082933970363,1.7272306927602907,-7.999542264266381,39.73381217745468,50.30118406413119,0.17537548205066855,0.10127594473247825,-3.923789038549785,-7.443339995474119,27.30855972444909,0.9000015258789062,0.6020398080949008,-0.13400344848632528,-1.838542043488431,1.5705351465157804,-0.9862727459873781,0.7182658490147276,1.8664215937500046,61.47534832528704,10.417722486905099,0.8522692975010526,11,-0.279998779296875,-0.6149978637695312,-5.817498207092285,-8.509998321533203,-3.649993896484375,0,-0.03445312563055669,-3.6977288857345636,69.68000030517578,2.066670735677005,69.44999694824219,3.041707728009484,69.58000183105469,-0.03445312563055669
5889,2019-11-26,69.19000244140625,69.94999694824219,69.01000213623047,69.80000305175781,2531474.0,-0.010864825446644133,1.0659489913979576,1.5249957084818928,30.80980594691377,48.18739652713405,0.7159359919049706,0.840572657336935,-3.115547501320407,-6.645812913929518,25.339667398172267,0.9399948120117188,0.328004360407931,-0.8534980773925724,-2.6043034637351212,0.8973073089499763,-1.728900770563854,0.021904615778709058,2.4917592368359465,36.45335748674256,-8.123031130861698,0.875402693171276,11,0.4799957275390625,0.29999542236328125,-4.57750129699707,-7.290000915527337,-3.459999084472642,1,-0.018644325336161116,1.7272306927602907,69.94999694824219,-3.6977288857345636,69.68000030517578,2.066670735677005,69.44999694824219,-0.018644325336161116
5890,2019-11-27,68.83000183105469,69.80999755859375,68.63999938964844,69.47000122070311,2120921.0,-0.005203072664384245,-1.2941044474695949,1.0491782775095446,27.655917298698625,45.968050119996356,0.9886469497639752,1.2671143928915143,-2.665677659218801,-6.216780378165495,23.843143921977266,1.1699981689453125,0.08909237053174479,-1.2144989013671932,-2.9623575691929744,0.5333597664585881,-2.088428235280091,-0.34056956745429545,2.7224892579875046,18.71939325834251,-20.00019115768048,0.8739293339128915,11,0.839996337890625,0.6599960327148438,-4.095000267028809,-6.930000305175774,-2.5200042724609375,2,-0.021502300124388918,1.0659489913979576,69.19000244140625,1.7272306927602907,69.94999694824219,-3.6977288857345636,69.68000030517578,-0.021502300124388918
5891,2019-11-28,68.75,68.98000335693361,68.36000061035156,68.69999694824219,1353756.0,-0.0011623104594862266,1.431336764001835,-0.07812984288200826,29.76398667968236,43.38493168188582,0.938457305668436,1.4630835621550773,-2.4865013874495787,-6.06128382444588,23.206837866965877,0.6200027465820455,-0.2326873962506113,-1.3205005645751982,-2.9672587021829457,0.32625757303254943,-2.143879633379072,-0.49712149577132436,2.678391323410196,18.396173791624232,-17.080690693772613,0.823379068803873,11,0.875,0.9099998474121094,-3.7374982833862305,-6.849998474121087,-2.9199981689453125,3,-0.00669089577414772,-1.2941044474695949,68.83000183105469,1.0659489913979576,69.19000244140625,1.7272306927602907,69.94999694824219,-0.00669089577414772
5892,2019-11-29,68.22000122070311,68.69999694824219,68.13999938964844,68.44999694824219,2515796.0,-0.007709073153409296,-1.8717868461207403,-4.599633811413161,30.202509698349985,41.27240514231162,1.2433456507424978,2.0360394157679735,-1.858218294511488,-5.4482061870418335,22.335804599750162,0.6100006103515625,-0.30220060014320893,-1.811499404907238,-3.5961748249661696,-0.02682398484830628,-2.7038371149367038,-0.9191616948777721,3.024286659923561,3.4188758725691577,-31.891905109850644,0.8923377100294653,11,1.2949981689453267,1.4399986267089986,-1.9725027084350444,-5.315002441406236,-2.430000305175767,4,-0.01392560188563019,1.431336764001835,68.75,-1.2941044474695949,68.83000183105469,1.0659489913979576,69.19000244140625,-0.01392560188563019
5893,2019-12-02,67.58000183105469,69.44000244140625,67.37999725341797,68.25,3140734.0,-0.009381403960664225,-2.8504506303120185,2.91308963046489,17.50459966896591,36.971804096090146,1.7052396898053388,2.595684786312219,-1.1243779321288088,-4.739502438110385,21.09417033668537,2.0600051879882812,-0.3861064015369067,-2.3159988403320284,-4.403802237710508,-0.22819544295354888,-3.359900539021268,-1.2720971416427886,3.4159429702937274,7.782280209585727,-24.036084851784132,1.0439016986892409,12,1.3499984741210938,2.079998016357422,-0.8375015258789062,-4.44000244140625,-2.8199996948242188,0,-0.01938450950716486,-1.8717868461207403,68.22000122070311,1.431336764001835,68.75,-1.2941044474695949,68.83000183105469,-0.01938450950716486
5894,2019-12-03,67.37999725341797,68.45999908447266,67.09999847412111,67.73000335693361,3233413.0,-0.002959523116568108,-1.9890003018210487,0.522398597098566,20.659247422351967,32.70229832057713,1.7086891429920996,2.643767139159536,-0.8157697925818468,-4.484192369310392,19.51182950096808,1.3600006103515483,-0.5681869930440371,-2.333503341674799,-4.631469504567022,-0.03553717878257601,-3.4824864231209034,-1.1845202602286946,3.2543527931374,10.332061767148078,-22.910209125917078,1.1489830814461084,12,1.410003662109375,2.2550010681152344,-0.3524951934814453,-3.9799957275390625,-3.029998779296861,1,-0.016028409701447033,-2.8504506303120185,67.58000183105469,-1.8717868461207403,68.22000122070311,1.431336764001835,68.75,-0.016028409701447033
5895,2019-12-04,68.34999847412111,68.47000122070311,67.33000183105469,67.44999694824219,2044221.0,0.014395981897341814,-1.0000133849994062,-2.5713880896328596,32.64925001352242,30.40625083133016,0.610012838956564,1.513512757039635,-1.6178789933288016,-5.403543782807091,17.810742101723672,1.1399993896484233,-0.6550486266479396,-1.2125019073486243,-3.4482025592464964,1.0231987445492479,-2.3303522332975604,-0.09465158139968821,1.8602293837421513,53.41871285159581,19.93741751299067,1.1178503259489385,12,0.4400024414062358,1.2849998474120952,-1.1624965667724751,-4.6449966430664205,-3.9599990844726705,2,-0.038332043535882265,-1.9890003018210487,67.37999725341797,-2.8504506303120185,67.58000183105469,-1.8717868461207403,68.22000122070311,-0.038332043535882265
5896,2019-12-05,67.87000274658203,68.61000061035156,67.62999725341797,68.40000152587889,2231688.0,-0.007022615043961067,1.0631715896496892,-0.5888865341414575,26.438882485317635,28.379779043473036,0.9413052594311466,1.8015560829200865,-0.9666268808148857,-4.86128379062086,15.68274354203579,0.9800033569335938,-0.8286426000524898,-1.5119976043701229,-3.677678391272835,0.6536831825325891,-2.594837997821486,-0.4291572109187598,1.9669975852321642,32.90610970007361,2.337411263202288,1.0828403934513569,12,0.9199981689453125,1.7649955749511719,-0.6825008392333984,-3.625,-3.350006103515639,3,-0.02298519411901523,-1.0000133849994062,68.34999847412111,-1.9890003018210487,67.37999725341797,-2.8504506303120185,67.58000183105469,-0.02298519411901523
5897,2019-12-06,68.29000091552734,68.48999786376953,67.62999725341797,68.13999938964844,2124549.0,0.006188273934709221,2.127300975183454,-0.2830223988023338,35.32710147097629,27.890144520530995,0.3390558166575204,1.232908559626452,-1.2121153761534629,-5.2093967784037645,14.134662158710265,0.8600006103515625,-1.0148747805846767,-0.9574993133544893,-3.0377506412478823,1.1227520145389036,-1.9976249773011858,0.08262635059220713,1.2185591933636744,50.854718968142144,18.398014473973063,1.0401256639466934,12,0.23499679565429688,1.3449974060058594,-0.8899993896484375,-3.9549999237060547,-3.3799972534179545,4,-0.03602282986517458,1.0631715896496892,67.87000274658203,-1.0000133849994062,68.34999847412111,-1.9890003018210487,67.37999725341797,-0.03602282986517458
5898,2019-12-09,67.79000091552734,68.44000244140625,67.72000122070311,68.27999877929689,1430249.0,-0.007321716112121401,-1.2857281259460516,-3.26661919536147,32.75564106124014,28.10634842212281,0.5592499196352065,1.6123783276632082,-0.5897864879045613,-4.645597108264866,13.149702697210166,0.7200012207031392,-1.1609876370259542,-1.3284992218017635,-3.4354720272107926,0.7784735836072656,-2.381985624506271,-0.27501281909725606,1.429531797191288,45.6954612745613,11.403300658399623,1.0534864027045125,12,0.6649971008300781,1.8449974060058594,-0.3125,-3.414999008178711,-3.0900039672851562,0,-0.029502876132015188,2.127300975183454,68.29000091552734,1.0631715896496892,67.87000274658203,-1.0000133849994062,68.34999847412111,-0.029502876132015188
5899,2019-12-10,67.34999847412111,67.69000244140625,66.08000183105469,67.56999969482422,3071433.0,-0.006490668763296181,5.999900487610708,0.44898404048263607,31.44756602089784,28.52764272458939,0.7943322078909603,1.8544782019102826,-0.04874392164975916,-4.151050756393211,12.324840429431372,1.7099990844726562,-1.2834868210878057,-1.5825016021728402,-3.6197425417898472,0.45473933744416684,-2.601122071981351,-0.5638811323643296,1.615190129965825,50.19751999324568,15.579052601031016,1.018620469808506,12,0.4100036621093608,1.775001525878892,0.1275024414062358,-2.974996566772475,-3.1899948120117188,1,-0.03845577426235325,-1.2857281259460516,67.79000091552734,2.127300975183454,68.29000091552734,1.0631715896496892,67.87000274658203,-0.03845577426235325
5900,2019-12-11,67.55000305175781,67.87000274658203,66.88999938964844,67.29000091552734,1986249.0,0.0029696300247661345,1.1777815453736278,-1.1818213344431336,34.375054898998386,29.039983637846728,0.4399287328565009,1.5363460202118802,-0.11525399537708836,-4.333275492135357,11.80804413705845,0.9800033569335938,-1.4089857865959488,-1.2574970245361357,-3.312741955076163,0.7977479060038917,-2.2851194898061493,-0.229874559266122,1.0112594041046066,58.10284308167376,23.286142873509043,1.0276224652700103,12,0.20999908447265625,1.5749969482421875,0.08749580383300781,-3.100004196166992,-4.460002899169922,2,-0.047372382428832904,5.999900487610708,67.34999847412111,-1.2857281259460516,67.79000091552734,2.127300975183454,68.29000091552734,-0.047372382428832904
5901,2019-12-12,68.08999633789061,68.55000305175781,67.16000366210939,67.31999969482422,2351807.0,0.00799397870817331,-1.5504840166028948,2.9615012177586824,37.55863836026296,29.85733126694817,-0.22745046997908958,0.8742049183402827,-0.4650135324822031,-4.85520219453084,11.231696945829656,1.3899993896484233,-1.40911173530327,-0.611503601074233,-2.5789886779027285,1.3559814757542625,-1.5952461394884807,0.3722389373400148,-2.0099945068359233,81.37625560621167,46.527186657777875,0.9837425384142461,12,-0.32999420166014204,1.0350036621093892,-0.4124965667724467,-3.5999965667724467,-4.3999977111816335,3,-0.054339802426795036,1.1777815453736278,67.55000305175781,5.999900487610708,67.34999847412111,-1.2857281259460516,67.79000091552734,-0.054339802426795036
5902,2019-12-13,68.37999725341797,69.80000305175781,68.26000213623047,69.40000152587889,3512425.0,0.004259082554333826,-1.4444565546472903,-1.3246866485013684,37.753504941256004,32.10720963053596,-0.5502319928702661,0.44061348450115645,-0.5523305927423223,-5.10770286947762,10.089949147249525,1.7100067138672017,-1.3510280287938201,-0.21600265502929972,-1.9971478973014456,1.5651425872428462,-1.1065752761653727,0.6745699661067732,-2.250595397949212,61.82781364594698,29.0931953761608,0.890572621136075,12,-0.43999481201171875,0.3650054931640625,-0.3124980926513672,-3.499998092651367,-6.2499961853027415,4,-0.05644926536113071,-1.5504840166028948,68.08999633789061,1.1777815453736278,67.55000305175781,5.999900487610708,67.34999847412111,-0.05644926536113071
5903,2019-12-16,68.84999847412111,69.08000183105469,68.70999908447266,68.76000213623047,1809984.0,0.006873372909935949,-2.8947157083199486,-0.08823133424089359,47.222191056409,35.05864781209785,-0.9176386237349305,-0.11482117880171927,-0.8354755880853588,-5.523997048501911,9.302652330735887,0.7000045776367188,-1.3035201229536568,0.3044986724853658,-1.3804242248926357,1.9894215698633673,-0.5379627762036421,1.1469601211743736,-2.5737725708007844,74.46225091675798,40.45487113328778,0.8424614486890021,12,-0.909996032714858,-0.1849975585937642,-0.7824993133545064,-3.9399986267089986,-6.009998321533217,0,-0.05722577922049854,-1.4444565546472903,68.37999725341797,-1.5504840166028948,68.08999633789061,1.1777815453736278,67.55000305175781,-0.05722577922049854
5904,2019-12-17,67.25,68.90000152587889,67.16000366210939,68.87999725341797,3714544.0,-0.02323890355237268,1.0838225418130498,-18.111817565273505,39.26629279872295,35.79387478823124,0.7397758504791909,1.3554103596367781,0.9624299951835127,-3.883361338744038,8.736753663289074,1.7399978637695028,-1.2615610859603237,-1.1689998626709013,-2.8435380945139883,0.5055383691721858,-2.006268978592445,-0.33173074674935776,-0.8328230107421746,12.37113942635415,-22.59641264549723,0.8372691159215429,12,0.69000244140625,1.4150009155273438,0.8474998474121094,-2.1400012969970703,-4.189998626708977,1,-0.03791826099268125,-2.8947157083199486,68.84999847412111,-1.4444565546472903,68.37999725341797,-1.5504840166028948,68.08999633789061,-0.03791826099268125
5905,2019-12-18,67.01999664306639,67.62000274658203,66.76000213623047,67.0,2763132.0,-0.00342012426667071,-2.4400549324788283,-0.012267899853487937,38.4820048945955,37.13199950037323,0.8507429661402028,1.4585727006532068,1.3772411289423445,-3.585383786683579,8.74689219745491,0.8600006103515625,-1.0919418106411314,-1.2710029602050952,-2.963150458242339,0.42114453783214856,-2.11707670922371,-0.4249292111864804,-0.46750661130856486,8.552448307102647,-27.33350044542978,0.8460737490186188,12,0.920005798339858,1.4650039672851705,1.1775026321411275,-1.4299983978271342,-5.019996643066392,2,-0.04267372611473985,1.0838225418130498,67.25,-2.8947157083199486,68.84999847412111,-1.4444565546472903,68.37999725341797,-0.04267372611473985
5906,2019-12-19,67.29000091552734,67.29000091552734,66.5,67.0,3415313.0,0.004028712115563549,4.448264975928021,14.502479969487606,43.58621154131511,38.04967839707755,0.5473757076441927,1.0734881461275734,1.269011166096874,-3.7865907607123788,9.080373937895212,0.7900009155273438,-0.9441593365437484,-0.8929988861084013,-2.549019440960379,0.7630216687435762,-1.72100916353439,-0.06498860868241252,2.5100021362304688,23.9393995440863,-15.390265535800665,0.828010277425988,12,0.6500015258789062,1.1949996948242188,1.0924968719482422,-1.700002670288086,-6.220001220703125,3,-0.06241641708716772,-2.4400549324788283,67.01999664306639,1.0838225418130498,67.25,-2.8947157083199486,68.84999847412111,-0.06241641708716772
5907,2019-12-20,67.94000244140625,68.18000030517578,67.16000366210939,67.30000305175781,6814933.0,0.009659704518281798,-1.2173884198829428,2.2068874799400175,52.479339711470544,40.24120046932537,-0.17600274408961525,0.3019265002382525,0.7310651340716561,-4.366031264190241,8.653458949524124,1.019996643066392,-0.90021551630538,-0.15599746704101847,-1.6563887810598885,1.3443938469778516,-0.9061931240504606,0.5941981899684237,1.794000549316408,55.814008504698876,11.977704945892171,0.7501956570094379,12,0.0,0.5449981689453125,0.929997444152832,-2.350004196166992,-7.240001678466797,4,-0.0625552496610906,4.448264975928021,67.29000091552734,-2.4400549324788283,67.01999664306639,1.0838225418130498,67.25,-0.0625552496610906
5908,2019-12-23,67.54000091552734,68.15000152587889,67.44000244140625,67.97000122070311,1990353.0,-0.00588757008397045,-1.2539751740841207,-0.6718761175881331,51.07240963880064,42.42173864909234,0.20652526531969784,0.5397953505736837,1.2494888190985307,-3.857320128714761,8.185820108296927,0.709999084472642,-0.7817377679929507,-0.4354991912841797,-1.6730266723012477,0.8020282897328883,-1.0542629317927066,0.1832645492243472,2.1293220153808647,43.33334392970814,-4.545174203965544,0.6187637405085324,12,0.6100006103515625,0.9449996948242188,1.649998664855957,-1.4950027465820312,-5.549999237060547,0,-0.08010067773286578,-1.2173884198829428,67.94000244140625,4.448264975928021,67.29000091552734,-2.4400549324788283,67.01999664306639,-0.08010067773286578
5909,2019-12-27,67.90000152587889,67.98999786376953,67.44999694824219,67.77999877929689,1640149.0,0.005330183675919642,2.600061036087587,-0.27907595677856667,46.71535366945687,43.79288295692106,-0.07515627166510797,0.08242168948349615,0.9864881349271712,-4.079866688463483,8.138949317635404,0.5400009155273438,-0.7501014999829181,-0.010998535156261369,-1.1085538819613703,1.0865568116488475,-0.5597762085588158,0.5377791382462931,1.7059349464111477,83.33340902175654,34.66213407322577,0.5487776734025511,12,0.2500000000000142,0.5849990844726705,1.5199975967407369,-1.640003204345689,-5.0100021362304545,4,-0.07452137348424759,-1.2539751740841207,67.54000091552734,-1.2173884198829428,67.94000244140625,4.448264975928021,67.29000091552734,-0.07452137348424759
5910,2019-12-30,67.34999847412111,67.80999755859375,67.19000244140625,67.59999847412111,936462.0,-0.00810019203826029,-1.1754517467540075,-2.083285650709375,46.24275098674791,44.757784359863834,0.4956114137615941,0.5437393320127768,1.6049215168759332,-3.392934965213108,8.440432764698237,0.709999084472642,-0.6682216608464415,-0.4870014190673686,-1.5214216525234576,0.5474188143887204,-1.004211535795406,0.030208697660668804,2.193819268723132,50.595138078392864,-0.06741922492125241,0.5172101167280432,12,0.8000030517577983,0.9300041198730327,2.3300018310546733,-0.9599990844726705,-4.409999847412131,0,-0.06369706307385437,2.600061036087587,67.90000152587889,-1.2539751740841207,67.54000091552734,-1.2173884198829428,67.94000244140625,-0.06369706307385437
5911,2020-01-02,68.29000091552734,68.48999786376953,67.19999694824219,67.23999786376953,2025939.0,0.013956977916895319,-1.2831775953332614,-4.20001220703125,50.0,46.11850603305761,-0.46157652964802764,-0.4558644684936155,0.7482622940443093,-4.19314432705049,8.754898859165499,1.2900009155273438,-0.509608028395391,0.47600097656250284,-0.49121756026163155,1.4432195133866372,-0.0076082918495643526,0.95961024497457,1.192940472460009,84.96256991251956,32.90641752412016,0.48360926841207025,1,-0.5,-0.009998321533203125,1.0599994659423828,-1.81500244140625,-5.8500022888183665,3,-0.09210720209694956,-1.1754517467540075,67.34999847412111,2.600061036087587,67.90000152587889,-1.2539751740841207,67.54000091552734,-0.09210720209694956
5912,2020-01-03,67.26999664306639,67.83000183105469,66.95999908447266,67.70999908447266,2579508.0,-0.014936363432219935,1.5588017502524403,-0.4190487262581334,46.73365052102094,46.06422375134783,0.42959200169084966,0.5157620224268129,1.8356727673039899,-3.065162913757959,9.322261260404266,1.3300018310546875,-0.40329105041915625,-0.4965030670166186,-1.4730337333295438,0.48002759929630656,-0.9847684001730812,-0.008237733860156027,2.153285917161213,20.261294504836012,-31.25279318732812,0.4882653331564599,1,0.4300041198730611,1.0100059509277486,2.1100025177002095,-0.7949981689452983,-4.579998016357415,4,-0.09216585785100107,-1.2831775953332614,68.29000091552734,-1.1754517467540075,67.34999847412111,2.600061036087587,67.90000152587889,-0.09216585785100107
5913,2020-01-06,66.26999664306639,66.40000152587889,65.12999725341797,66.25,3487724.0,-0.014865468260775838,8.07125146453857,-0.04544666389232301,43.661975614648235,46.5526329531173,1.1456043082734908,1.4889256496858962,2.8509392547629346,-1.9561563355967024,9.943180241209301,2.1399993896484233,-0.380691584199468,-1.4310028076172046,-2.614093493892156,-0.24791212134225304,-2.022548150754673,-0.8394574644797359,3.094820265956656,33.92854710014899,-17.018757539480333,0.5915453431374754,1,0.540000915527358,1.5350036621093892,3.1100025177002095,0.2050018310547017,-3.0999984741210795,0,-0.08405004017319062,1.5588017502524403,67.26999664306639,-1.2831775953332614,68.29000091552734,-1.1754517467540075,67.34999847412111,-0.08405004017319062
5914,2020-01-07,66.30000305175781,66.80000305175781,66.11000061035156,66.38999938964844,2090539.0,0.00045279025518940585,-1.9361729757807935,-4.500572300651806,42.514989209231295,47.00074232141017,1.080271410592374,1.4481053678810838,2.848790891871886,-1.873799277624471,10.273808611842872,0.69000244140625,-0.3870349832874638,-1.3469966888427791,-2.68077021117368,-0.013223166511878048,-2.0138834500082368,-0.6801099276773215,2.895421071041028,34.82159481564571,-14.591835779024464,0.6668867611654531,1,0.5099945068359375,1.2399940490722656,3.202495574951172,0.17499542236328125,-2.44000244140625,1,-0.06500755919915069,8.07125146453857,66.26999664306639,1.5588017502524403,67.26999664306639,-1.2831775953332614,68.29000091552734,-0.06500755919915069
5915,2020-01-08,65.73000335693361,66.04000091552734,65.05000305175781,65.05000305175781,3255451.0,-0.00859728006919136,-1.9117571160901614,-7.555866395388425,35.91894295908476,46.148823590051244,1.6182147584263333,1.9096671628698658,3.4228686038117786,-1.2043078608562752,10.852623829845621,1.25,-0.5325728083304995,-1.7859966278076058,-3.3275249389730988,-0.24446831664211288,-2.5567607833903594,-1.0152324722248522,3.3028036910899914,19.767480543906093,-24.5452395968903,0.7707641555827477,1,1.039997100830064,1.6999969482421733,3.849994659423814,0.7449951171874858,-3.0500030517578267,2,-0.043207117332142775,-1.9361729757807935,66.30000305175781,8.07125146453857,66.26999664306639,1.5588017502524403,67.26999664306639,-0.043207117332142775
5916,2020-01-09,66.30999755859375,66.77999877929689,66.22000122070311,66.30999755859375,2462547.0,0.008823888209933628,-5.222448287554436,0.0,38.06231449044656,44.54693189882636,0.9885439144001538,1.272026362912598,2.779951213611554,-1.6588720165615598,11.358730046172608,1.0499954223632812,-0.4773857337263223,-1.1280021667480469,-2.7498862806072424,0.49388194711114863,-1.9389442236776517,-0.317060109818442,2.4838412496539064,45.32356331302486,3.0931060805567085,0.8109420569295981,1,0.4600028991699219,1.1150054931640625,3.270000457763672,0.16500091552734375,-3.799999237060547,3,-0.05082188291300915,-1.9117571160901614,65.73000335693361,-1.9361729757807935,66.30000305175781,8.07125146453857,66.26999664306639,-0.05082188291300915
5917,2020-01-10,65.83000183105469,66.56999969482422,65.83000183105469,66.38999938964844,2208935.0,-0.00723866302535936,-1.6428610354223434,-100.0,32.60373716607165,42.49485717963424,1.2714688248342014,1.6424868013504863,3.172740313572433,-1.0370808146929704,11.97422237223368,0.7399978637695312,-0.4067523324618918,-1.4849979400634794,-3.2049786498341177,0.23498276970715892,-2.3449882949487915,-0.6250075851781673,2.7392068318035854,44.571358816964285,6.152885476814703,0.859990354885317,1,0.9399986267089844,1.595001220703125,3.812498092651367,0.6449966430664062,-3.9600028991699148,4,-0.05149632553627714,-5.222448287554436,66.30999755859375,-1.9117571160901614,65.73000335693361,-1.9361729757807935,66.30000305175781,-0.05149632553627714
5918,2020-01-13,65.79000091552734,66.08000183105469,65.51999664306639,66.0,2040685.0,-0.0006076395931143841,2.027032599954713,0.375,39.74722336817625,41.72062047949195,1.1590089299984925,1.6073815121011137,3.1435818233448884,-0.8644561026712267,12.687464951895318,0.5600051879882955,-0.4084226084695928,-1.4249988555908146,-3.2575742778504093,0.40757656666878006,-2.341286566720612,-0.5087111444610173,2.568055410664897,42.285592215401785,0.5486649304165141,0.9162877111297942,1,0.9799995422363281,1.6350021362304688,3.7974987030029297,0.68499755859375,-4.790000915527344,0,-0.0471196571770639,-1.6428610354223434,65.83000183105469,-5.222448287554436,66.30999755859375,-1.9117571160901614,65.73000335693361,-0.0471196571770639
5919,2020-01-14,64.76000213623047,65.79000091552734,64.69999694824219,65.59999847412111,3688288.0,-0.01565585598059749,-1.2708257172375428,4.0000000000000675,35.7323821010084,40.55280171440979,1.8961595461963014,2.5648991420654568,4.090704155874022,0.27564025301796846,12.375964654048257,1.0900039672851562,-0.5747162596144193,-2.325497817993167,-4.4592104167901425,-0.1917852191961913,-3.3923541173916476,-1.2586415185946862,3.3995709934957006,2.8848622675420703,-41.27134062000254,1.0668562993984843,1,1.8349952697753906,2.4899978637695312,4.534997940063477,1.714996337890625,-3.660003662109375,1,-0.024552253163000026,2.027032599954713,65.79000091552734,-1.6428610354223434,65.83000183105469,-5.222448287554436,66.30999755859375,-0.024552253163000026
5920,2020-01-15,64.34999847412111,64.98999786376953,64.06999969482422,64.69999694824219,2744952.0,-0.006331124900936014,-1.0219828128274995,0.4166666666666427,31.761800458520128,38.5263350986898,2.0516096244551107,2.8700219776623186,4.449721564854386,0.796391174268436,12.34378301893816,0.9199981689453125,-0.7262690463936821,-2.575501251220686,-5.019857529108535,-0.13114497333283737,-3.7976793901646175,-1.3533231122767546,3.532808561086341,10.33206176714902,-34.87855140007004,1.2221781389439272,1,1.6000022888183452,2.5850028991699077,4.8625011444091655,2.124999999999986,-2.949996948242209,2,-0.007614574598111323,-1.2708257172375428,64.76000213623047,2.027032599954713,65.79000091552734,-1.6428610354223434,65.83000183105469,-0.007614574598111323
5921,2020-01-16,64.38999938964844,64.83000183105469,64.11000061035156,64.26000213623047,2069301.0,0.0006216148636493113,-2.3488405102819327,-0.37142234332426577,26.174515201415417,36.24198672984474,1.5647675663597624,2.6758037966971813,4.376845791552853,0.8502918485949351,12.969576939609691,0.720001220703125,-0.8850730938721938,-2.3505004882812557,-4.977040312690946,0.27603933612843434,-3.6637704004861007,-1.0372305760764107,3.1115269115206843,12.79998779296875,-29.785923666806084,1.3132699122048481,1,1.0450019836425781,2.545001983642578,4.822500228881836,2.0849990844726562,-3.6499977111816406,3,-0.02655690480946893,-1.0219828128274995,64.34999847412111,-1.2708257172375428,64.76000213623047,2.027032599954713,65.79000091552734,-0.02655690480946893
5922,2020-01-17,64.51999664306639,64.91999816894531,64.31999969482422,64.65000152587889,2847535.0,0.0020189044051901472,-1.2641504001843789,-1.000058688890193,28.969352819790956,34.609473085971715,1.1216090922246167,2.3629472735385377,4.1899833604259555,0.814787724666175,14.422408995113193,0.5999984741210938,-1.0140311834948932,-2.02750320434572,-4.713395474786168,0.6583890660947276,-3.370449339565951,-0.6845570691254892,2.6383769974682423,22.387884078874244,-19.27302808771713,1.342946135220225,1,0.9150047302246236,2.4150047302246236,4.692502975463881,1.9550018310547017,-5.789997100830064,4,-0.03115310641835245,-2.3488405102819327,64.38999938964844,-1.0219828128274995,64.34999847412111,-1.2708257172375428,64.76000213623047,-0.03115310641835245
5923,2020-01-20,64.91000366210939,65.15000152587889,64.33999633789061,64.5,1759143.0,0.006044746424904046,-1.2191588980392931,-3.1537558685447102,29.264965911171203,33.137248275076146,0.5793213099877192,1.7524818627533278,3.704883694798397,0.5383085238510716,15.869100472363254,0.8100051879882812,-1.2587864100555777,-1.4404964447021342,-3.9898120595663187,1.1088191701620502,-2.7151542521342265,-0.165838637270042,1.9395325838542021,48.83740529799057,11.933578614074491,1.2746578074320916,1,0.5149955749511577,2.0249977111816264,4.169994354248033,1.5649948120117045,-7.320003509521499,0,-0.046834148185377344,-1.2641504001843789,64.51999664306639,-2.3488405102819327,64.38999938964844,-1.0219828128274995,64.34999847412111,-0.046834148185377344
5924,2020-01-21,64.69999694824219,64.93000030517578,64.33000183105469,64.62999725341797,1879424.0,-0.0032353520569864402,1.2641178079431112,0.17072943803497734,30.713285439666166,32.55884188402963,0.6017831227611765,1.8568554816878873,3.7915408685959022,0.8628921295209295,16.484425972569127,0.5999984741210938,-1.4242311918296764,-1.523003005981451,-4.1371440175730925,1.0911380056101905,-2.8300735117772717,-0.21593250018563026,1.8715856426074708,58.332980121223166,22.20425472422967,1.3070705057958205,1,0.7250022888183594,2.235004425048828,4.345001220703125,1.7750015258789062,-7.279998779296875,1,-0.05718697253111249,-1.2191588980392931,64.91000366210939,-1.2641504001843789,64.51999664306639,-2.3488405102819327,64.38999938964844,-0.05718697253111249
5925,2020-01-22,64.16000366210939,65.0,64.08000183105469,64.90000152587889,2224051.0,-0.008346109916585798,-1.0444369092527443,-10.571444141688968,18.083527015920325,30.338976609082277,1.0009077538964988,2.288955233975557,4.188405624116882,1.511653337582203,16.930174141995227,0.9199981689453125,-1.5092281451469773,-1.9199966430663977,-4.6604155438915456,0.8204222577587572,-3.2902060934789716,-0.5497871926538238,2.161420639137731,7.476808773094613,-21.5463544137585,1.3702094504125764,1,1.1599960327148295,2.7749977111816264,4.282497406005845,2.3149948120117045,-8.320003509521499,2,-0.04769334497085487,1.2641178079431112,64.69999694824219,-1.2191588980392931,64.91000366210939,-1.2641504001843789,64.51999664306639,-0.04769334497085487
5926,2020-01-23,63.09000015258789,63.97000122070313,62.959999084472656,63.97000122070313,2925864.0,-0.01667711110424086,1.2954566143735675,1.1891940655511775,17.944851949559506,28.71021158502537,1.7501696171876517,3.1918181280261564,5.096349877517099,2.6814749026654283,17.46083152793317,1.200004577636733,-1.6263860244417714,-2.7800001144409237,-5.762969455885312,0.20296922700346443,-4.271484785163125,-1.2885154437187225,3.0062816880169407,5.936115214180245,-23.195879845840413,1.4914846707221954,1,1.4300003051757812,3.2900009155273438,5.352500915527344,3.384998321533203,-10.009998321533203,3,-0.026787107665582566,-1.0444369092527443,64.16000366210939,1.2641178079431112,64.69999694824219,-1.2191588980392931,64.91000366210939,-0.026787107665582566
5927,2020-01-24,63.68999862670898,64.06999969482422,63.47000122070313,63.599998474121094,2597486.0,0.009510199281501652,-2.428615025776946,-0.10227277653269559,28.921607431919867,27.50736536988577,0.910429784649402,2.379070887159237,4.354041831717787,2.166795933525357,18.747803839373464,0.9799995422363281,-1.6303640702860207,-1.9675014495849652,-4.93505849787649,1.0000555987065596,-3.4512799737307276,-0.4837229254392028,2.029929283159994,33.3332752710347,4.609397778072996,1.4837785241457615,1,0.6850013732910227,2.690002441406257,4.752502441406257,2.7849998474121165,-10.629997253417955,4,-0.04631805639582909,1.2954566143735675,63.09000015258789,-1.0444369092527443,64.16000366210939,1.2641178079431112,64.69999694824219,-0.04631805639582909
5928,2020-01-27,62.13000106811523,62.88000106811523,61.849998474121094,62.52000045776367,3837023.0,-0.02449360326943939,-1.168416065018175,-4.3333192048493165,22.745076919777958,26.064331460860167,2.1195521722694863,3.7028296467904696,5.770333547166679,3.7957645879078044,20.383342109333398,1.8400001525878835,-1.7481718168813956,-3.2569990158081126,-6.477538702230156,-0.03645932938606222,-4.867268859019141,-1.646729172597091,3.2587353827061847,8.888966932040066,-18.276093077193295,1.6102698432110236,1,1.3699989318847656,3.3349990844726634,6.212501525878913,4.3449974060058665,-8.600002288818345,0,-0.05472398949665813,-2.428615025776946,63.68999862670898,1.2954566143735675,63.09000015258789,-1.0444369092527443,64.16000366210939,-0.05472398949665813
5929,2020-01-28,62.84000015258789,63.040000915527344,61.84000015258789,62.5,2592323.0,0.01142763676592029,2.2432379489347225,-0.8717966274110722,31.450550193158776,26.02974809804224,1.2388361951686875,2.7345110037136067,4.89934952137574,3.162279864405974,22.04309228449568,1.2000007629394531,-1.7719726384212322,-2.2939998626709013,-5.478113788800087,0.8901140634582845,-3.886056825735494,-0.7019428996063084,2.0533129814954805,31.64557114833258,3.3983364164971803,1.5920569630645927,1,0.6550006866455007,2.530000686645508,5.462501525878906,3.634998321533203,-8.65999984741211,1,-0.08354551220961115,-1.168416065018175,62.13000106811523,-2.428615025776946,63.68999862670898,1.2954566143735675,63.09000015258789,-0.08354551220961115
5930,2020-01-29,63.06000137329102,63.41999816894531,62.68000030517578,62.86999893188477,1827442.0,0.0035009742229301644,-1.596485122672634,0.5588304592220265,28.129243720000417,26.2469401556628,0.9125721730969545,2.2942630534955057,4.5504832033075715,3.0312277000678236,23.441203895905172,0.7399978637695312,-1.900415637646688,-1.8594987869262596,-4.9926451638099465,1.2736475899574273,-3.42607197536811,-0.2929255984844161,1.3447816837530766,54.70858614973834,27.439071952629245,1.5665731884418448,1,0.4349994659423686,2.104997634887688,5.242500305175774,3.4749984741210866,-9.740001678466804,2,-0.08943867874279066,2.2432379489347225,62.84000015258789,-1.168416065018175,62.13000106811523,-2.428615025776946,63.68999862670898,-0.08943867874279066
5931,2020-01-30,62.0,63.02000045776367,61.83000183105469,62.5,3644853.0,-0.01680940929601671,-1.8333424159854677,-2.631545133311918,26.092402237191052,25.927278979818364,1.7856831761344694,3.013368833374244,5.461487312034649,4.16134524978753,25.675533421874036,1.2299995422363352,-1.9429346994706833,-2.6050001144409123,-5.571971982338184,0.3619717534563591,-4.088486048389541,-1.1215141804922766,1.994417792331106,7.58921120840869,-16.769170434802817,1.4834859339486342,1,1.4900016784667898,3.1599998474121094,6.212501525878906,4.73499870300293,-9.330001831054688,3,-0.09935483624858243,-1.596485122672634,63.06000137329102,2.2432379489347225,62.84000015258789,-1.168416065018175,62.13000106811523,-0.09935483624858243
5932,2020-01-31,61.06999969482422,62.47000122070313,60.84000015258789,62.33000183105469,3754056.0,-0.015000004922190002,1.1168832455623103,2.5200042724609375,23.483166486933214,25.284856821569697,2.4304211127447033,3.641781172046066,6.219585088465195,5.143991951462198,27.983135980939704,1.6300010681152415,-1.9460890983290398,-3.2250005722045927,-6.312697829297704,-0.13730331511148108,-4.7688492007511485,-1.6811519436580369,2.5348232244771296,8.914717793506433,-12.631705630217603,1.5438486285465545,1,1.8500003814697266,3.594999313354492,7.1425018310546875,5.689998626708984,-13.96500015258789,4,-0.13083343546253035,-1.8333424159854677,62.0,-1.596485122672634,63.06000137329102,2.2432379489347225,62.84000015258789,-0.13083343546253035
5933,2020-02-03,60.70000076293945,61.47999954223633,60.56000137329102,61.22000122070313,3027807.0,-0.006058603794558803,-1.2999976158119584,0.41269807630593175,25.364097165414663,24.69050256887508,2.391969955624596,3.7661886681398187,6.430147615682614,5.557835001615246,29.17339713367284,0.9199981689453054,-1.9345679255891355,-3.316499710083008,-6.649210672750314,0.016211252584291458,-4.982855191416661,-1.6501442287493546,2.351857603019205,4.8950890386016095,-18.22653453725915,1.6663554813336499,2,2.0799999237060547,3.8249988555908203,7.512500762939453,6.304998397827148,-14.490001678466797,0,-0.12586489775323118,1.1168832455623103,61.06999969482422,-1.8333424159854677,62.0,-1.596485122672634,63.06000137329102,-0.12586489775323118
5934,2020-02-04,61.9900016784668,62.27000045776367,60.86999893188477,61.099998474121094,3205911.0,0.02125207412377761,-1.074072818208802,-1.7115431170450561,37.061430384962044,26.799158498768605,0.7567057755627928,2.2522093989615257,4.994992078268041,4.306531553816967,30.484517769483222,1.5699996948242188,-1.9463926021714073,-1.8109987258911104,-5.078754400536681,1.4567569487544674,-3.444876563213896,-0.17712088856832509,0.5634852889583328,50.00006669058623,24.21715818438551,1.6338778373227887,2,0.3249988555908203,2.5349979400634766,6.3274993896484375,5.569997787475586,-15.61000061035157,1,-0.1364736678513211,-1.2999976158119584,60.70000076293945,1.1168832455623103,61.06999969482422,-1.8333424159854677,62.0,-0.1364736678513211
5935,2020-02-05,62.88999938964844,63.13999938964844,61.599998474121094,61.599998474121094,3217545.0,0.014518433405596554,-1.3875966241431723,1.4494340124041507,42.48497246768024,29.525838556337575,-0.38262425404620615,1.1895240553586461,3.9637525092133927,3.425469848579681,30.925208282903593,1.5400009155273438,-1.9807768942197015,-0.769000816345212,-3.9288531876349992,2.3908515549445752,-2.3489270019901056,0.8109253692996816,-2.3299980163574148,90.31007006924122,60.28719866763232,1.5799261856448938,2,-0.5749988555908203,1.635000228881836,5.427501678466797,5.129999160766602,-21.979999542236328,2,-0.1384957730800408,-1.074072818208802,61.9900016784668,-1.2999976158119584,60.70000076293945,1.1168832455623103,61.06999969482422,-0.1384957730800408
5936,2020-02-06,62.93999862670898,64.30999755859375,62.81000137329102,63.540000915527344,3005582.0,0.0007950268332928001,-2.4883762192661085,-0.465117723248351,42.02021634331031,30.98123954649207,-0.5097438550399431,0.9213458092955165,3.7845775741334577,3.3822754796412724,31.680734254548625,1.4999961853027273,-2.033889047348808,-0.550501632690434,-3.465020639937329,2.364017374556461,-2.0077611363138814,0.9067578709330135,-2.3283972930908092,63.46665798610203,31.136378861047987,1.457259503623447,2,-0.5049991607665945,1.5850009918212962,5.275003433227546,5.6000022888183665,-21.689998626708977,3,-0.15284396475665718,-1.3875966241431723,62.88999938964844,-1.074072818208802,61.9900016784668,-1.2999976158119584,60.70000076293945,-0.15284396475665718
5937,2020-02-07,62.43999862670898,62.709999084472656,61.959999084472656,62.56999969482422,2651134.0,-0.007944073894336268,2.6585379469477757,0.21666762033735437,37.66231044171602,32.638709937818525,-0.22987716733410934,1.2167361028402581,4.139513679292442,3.890233743701266,32.41196508686047,0.979999542236321,-1.9789231172176898,-0.8810014724731516,-3.6111134789415402,1.849110533995237,-2.246057475707353,0.48405453076104266,-1.680461444091783,50.13331108938681,19.069392725067612,1.3650560032341954,2,-0.004999160766594457,1.7550029754638743,5.595003128051765,6.150001525878913,-23.404998779296868,4,-0.1564702221755736,-2.4883762192661085,62.93999862670898,-1.3875966241431723,62.88999938964844,-1.074072818208802,61.9900016784668,-0.1564702221755736
5938,2020-02-10,62.68999862670898,62.790000915527344,62.22000122070313,62.38999938964844,1896644.0,0.004003843778001892,1.2799813844193408,-2.307667478505644,39.999999999999964,33.58864880524532,-0.4381655887223417,0.7616331390444415,3.735659772553511,3.628330618619195,32.97397134301509,0.5699996948242116,-1.8382527317392174,-0.4760013580322351,-2.9564884521737795,2.0044857361093094,-1.7162449051030038,0.7642421890385336,-1.788443029052722,52.90698899392834,24.247619619479085,1.2402435470707713,2,-0.25499916076659446,0.9900035858154368,5.30000305175782,6.220001220703132,-21.62999725341796,0,-0.24860423394287146,2.6585379469477757,62.43999862670898,-2.4883762192661085,62.93999862670898,-1.3875966241431723,62.88999938964844,-0.24860423394287146
5939,2020-02-11,63.16999816894531,63.47999954223633,62.75,63.09000015258789,2549049.0,0.007656716426084564,1.085710704573817,0.2666607326780578,45.045016492173126,35.46817911326451,-0.9682544986053756,0.16485930133561055,3.128712468875392,3.140375683480272,32.89818699276045,0.7900009155273509,-1.8326500215550823,0.08349838256835795,-2.2810932506156405,2.4480900157523493,-1.0987974340236377,1.2657941991603536,-2.132104892851558,57.933587646570295,25.496164433094712,1.1822958165919957,2,-0.7349987030029297,0.5100040435791016,4.137500762939453,5.479999542236328,-23.87999725341797,1,-0.26848186759660664,1.2799813844193408,62.68999862670898,2.6585379469477757,62.43999862670898,-2.4883762192661085,62.93999862670898,-0.26848186759660664
5940,2020-02-12,63.86000061035156,64.41999816894531,63.15999984741211,63.31000137329102,2611126.0,0.010922945407737306,-1.964693949906428,6.875160936531311,54.00624721390058,38.56971744401001,-1.7129814219410306,-0.5941996838118655,2.328768438115759,2.46854374196559,32.234711889504965,1.2599983215332031,-1.5914507594747747,0.7980007171630845,-1.5211876279775112,3.117189062303673,-0.3615934554072169,1.9575948897333788,-2.6912231629578116,77.23586312985172,39.734102806035125,1.1595941725702956,2,-1.3700008392333984,-0.19000053405760298,3.3149967193603516,4.789997100830078,-23.654998779296875,2,-0.27372376096411855,1.085710704573817,63.16999816894531,1.2799813844193408,62.68999862670898,2.6585379469477757,62.43999862670898,-0.27372376096411855
5941,2020-02-13,62.68000030517578,63.7400016784668,62.290000915527344,63.56000137329102,3526875.0,-0.018477925053206223,1.3387077422867848,-1.6000041614937324,45.044168510062946,40.965384335468876,-0.47648691420357636,0.4755024993018253,3.385427782604424,3.664188866104695,31.72854736759298,1.5699996948242188,-1.5033160859655794,-0.2964996337890611,-2.5341981900044033,1.9411989224262811,-1.4153489118967286,0.8223496443186065,-1.3161496144889355,29.268353197678927,-8.398797282293337,1.1188492781076707,2,-0.1900005340576172,0.9899997711181783,4.420000076293945,5.930000305175781,-21.88500213623047,3,-0.3473197248208376,-1.964693949906428,63.86000061035156,1.085710704573817,63.16999816894531,1.2799813844193408,62.68999862670898,-0.3473197248208376
5942,2020-02-14,62.5099983215332,63.20000076293945,62.5099983215332,62.61999893188477,2282381.0,-0.002712220529911824,-11.545429324455542,0.12500054185975643,52.15907455476433,43.942604045396614,-0.09022856127203482,0.513528405338711,3.4446564030670856,3.8506026352694676,31.28805830987998,0.69000244140625,-1.4137108860116783,-0.3660017013549819,-2.4894491196217814,1.7574457169118176,-1.4277254104883852,0.6957220077784214,-0.9627787821508491,13.181704686535205,-26.963849123877658,1.061723709133401,2,0.13500022888183594,1.055002212524414,4.587503433227539,6.100002288818359,-22.875,4,-0.3401055653877636,1.3387077422867848,62.68000030517578,-1.964693949906428,63.86000061035156,1.085710704573817,63.16999816894531,-0.3401055653877636
5943,2020-02-17,61.86999893188477,62.27999877929688,61.43000030517578,61.93999862670898,2971307.0,-0.01023835237295101,1.266662597656226,0.6363573311137152,44.444439589288834,44.762938401432926,0.8193520405834889,0.9634999816167991,3.984793923754843,4.5039378558696725,31.291743038189846,1.0799980163574219,-1.220614180488596,-0.8540008544921776,-2.791480139756125,1.0834784307717769,-1.8227404971241512,0.1147387881397961,2.5499992370605398,14.715683647823052,-25.410164082302234,0.968739642631976,2,1.0550003051757741,1.4500026702880788,5.2275028228759695,6.74000167846679,-18.154998779296882,0,-0.36908032129776913,-11.545429324455542,62.5099983215332,1.3387077422867848,62.68000030517578,-1.964693949906428,63.86000061035156,-0.36908032129776913
5944,2020-02-18,61.0,61.5,60.81000137329102,61.11000061035156,3411602.0,-0.01406172534191552,-1.8163332035812128,1.5714441416896923,39.019183695546495,44.377850760084726,1.7144429584483731,1.6254283528813573,4.749210319462506,5.389853584739882,31.407412369531478,1.05999755859375,-0.9105164448588283,-1.5389999389648423,-3.3865465350757233,0.3085466571460387,-2.4627732370202864,-0.6152266409093983,3.3601982116699247,5.263124525143552,-31.654161016367283,0.9237732980554413,2,1.614999771118164,2.1750011444091797,6.097501754760742,7.6100006103515625,-18.15999984741211,1,-0.3268852233886719,1.266662597656226,61.86999893188477,-11.545429324455542,62.5099983215332,1.3387077422867848,62.68000030517578,-0.3268852233886719
5945,2020-02-19,61.099998474121094,61.45000076293945,60.88000106811523,61.20000076293945,2302668.0,0.001639319247886739,-1.1111213150885924,0.9091066722152864,44.655571724479124,44.670668024659044,1.4905812001828522,1.3538397788018273,4.5113435941756705,5.329188306268662,31.369835582312234,0.5699996948242259,-0.5912841045025488,-1.286001205444336,-3.0741890900536077,0.5021866791649359,-2.180095147748972,-0.39190726313970004,3.1181918640136814,9.897510942841823,-29.460171558468158,0.8940939423046373,2,1.5150012969970703,1.7550029754638672,5.822500228881836,7.334999084472656,-18.02499771118164,2,-0.3569557791041742,-1.8163332035812128,61.0,1.266662597656226,61.86999893188477,-11.545429324455542,62.5099983215332,-0.3569557791041742
5946,2020-02-20,61.4000015258789,61.81999969482422,60.93999862670898,61.08000183105469,2561445.0,0.004910033702944627,-1.9333070545750013,-3.1999237078008065,52.118111632034,46.27686815691659,1.0607008002181786,0.9704921950283776,4.089589872637681,5.073376657688179,30.563795796591375,0.8800010681152415,-0.4524310996459704,-0.9014982223510799,-2.709227038808713,0.9062305941065532,-1.8053626305799,0.002366185877740179,2.6818612536621274,24.68620515734381,-17.757170216002816,0.9038644082288176,2,1.214998245239265,1.4549999237060618,5.042499542236335,6.7199974060058665,-20.315002441406243,3,-0.3451954261905178,-1.1111213150885924,61.099998474121094,-1.8163332035812128,61.0,1.266662597656226,61.86999893188477,-0.3451954261905178
5947,2020-02-21,60.7400016784668,61.31000137329102,60.25,61.22000122070313,3912123.0,-0.010749182915474775,2.212126116232649,-1.5000000000000555,50.24753036177295,47.41548264155804,1.6250923359700096,1.4737119626192765,4.604119691480832,5.771623939856397,29.970213788867717,1.1500015258788991,-0.4501698376218286,-1.4139982223510756,-3.226101942363705,0.3981054976615539,-2.3200500823573904,-0.5079463623447609,3.2109866448242315,24.13802823253498,-22.102576514978335,0.906051860006315,2,1.5949974060058594,1.9599990844726491,5.444999694824219,7.379997253417969,-18.28499984741211,4,-0.3283668580567767,-1.9333070545750013,61.4000015258789,-1.1111213150885924,61.099998474121094,-1.8163332035812128,61.0,-0.3283668580567767
5948,2020-02-24,58.72999954223633,59.7400016784668,58.02999877929688,59.56000137329102,6569425.0,-0.03309190122961492,1.8739485561881195,1.7291721304309708,31.477267013110392,45.907954921662174,3.3685328576301856,3.3897273271235804,6.458415082394964,7.783824673651026,28.91428413946775,2.7100028991699148,-0.5060705500295128,-3.254000282287599,-5.626778865796027,-0.8812216987791786,-4.440389574041809,-2.067610990533389,4.998929481657235,18.469672660805905,-26.167841218257557,1.1863892917542107,2,2.4949989318847656,2.8600006103515625,7.4550018310546875,9.389999389648438,-15.584999084472656,0,-0.32513198313530967,2.212126116232649,60.7400016784668,-1.9333070545750013,61.4000015258789,-1.1111213150885924,61.099998474121094,-0.32513198313530967
5949,2020-02-25,57.59000015258789,59.18999862670898,57.43000030517578,59.13000106811523,4988903.0,-0.019410853031398223,1.1204849732740847,1.8554186965713515,20.685860266530696,42.20568970528775,4.06080767607623,4.33869020658679,7.440435262422483,8.910154965127703,28.068593686796504,1.759998321533196,-0.511156100977388,-4.131499671936034,-7.172941263491907,-1.0900580803801603,-5.652220467713967,-2.6107788761581006,5.6830144517379395,3.6446439557460297,-33.760878673518114,1.5207207957779356,2,2.9950008392333984,3.625,8.59000015258789,10.529998779296875,-16.599998474121094,1,-0.24092724367489882,1.8739485561881195,58.72999954223633,2.212126116232649,60.7400016784668,-1.9333070545750013,61.4000015258789,-0.24092724367489882
5950,2020-02-26,57.41999816894531,57.63000106811523,55.81999969482422,57.349998474121094,7274610.0,-0.0029519358081636637,6.387677887460092,-0.045454320265938944,19.86901772874944,39.40845072958625,3.5997827156464695,4.284142845413555,7.4407776776712495,9.079251989216232,27.812507219651692,1.8100013732910085,-0.5840489983446489,-4.019501495361325,-7.545647186746649,-0.49335580397600154,-5.782574341053987,-2.2564286496686634,5.268715005465509,26.666641235351562,-7.134888354849323,1.7630728456926614,2,2.0900020599365234,2.990001678466797,8.760002136230469,10.700000762939453,-15.839996337890625,2,-0.2539184688487639,1.1204849732740847,57.59000015258789,1.8739485561881195,58.72999954223633,2.212126116232649,60.7400016784668,-0.2539184688487639
5951,2020-02-27,55.84000015258789,56.90999984741211,55.27000045776367,56.4000015258789,7550780.0,-0.027516511089196394,1.0759512007861183,-8.000054495912705,17.77346223824263,35.58782713886162,4.590200154061236,5.669674143883441,8.811850136917514,10.67277962010516,27.19081064935491,2.1499977111816406,-0.8214610549521595,-5.291499519348143,-9.600682994929826,-0.9823160437664527,-7.446091257138988,-3.136907781557298,6.024467404272542,9.437079609688308,-21.377457729566043,2.1545917377908452,2,2.934999465942383,4.004999160766602,10.287500381469727,12.279998779296875,-15.084999084472663,3,-0.22859955864553927,6.387677887460092,57.41999816894531,1.1204849732740847,57.59000015258789,1.8739485561881195,58.72999954223633,-0.22859955864553927
5952,2020-02-28,53.08000183105469,54.59000015258789,52.36000061035156,53.79999923706055,11346505.0,-0.049426903903854846,-1.0648145368233106,1.285706500636933,12.313749331680214,32.01775044357177,6.561940412084866,8.221933040518017,11.317194860672771,13.432950397252398,26.378882259205305,3.479999542236328,-1.3337075882682825,-7.65199794769287,-13.26840019591944,-2.035595699466299,-10.460199071806159,-4.843796823579581,7.861240331932201,9.756112689655815,-17.50941613129892,2.8082011241132854,2,4.009998321533203,5.30999755859375,12.369998931884766,14.484996795654297,-8.855003356933594,4,-0.22597969730220135,1.0759512007861183,55.84000015258789,6.387677887460092,57.41999816894531,1.1204849732740847,57.59000015258789,-0.22597969730220135
5953,2020-03-02,53.06000137329102,54.0099983215332,51.84000015258789,54.0,8279100.0,-0.0003767983623536031,3.520851794307331,1.3055583518329057,8.869028053378386,28.667733149997535,5.812015859701994,8.053103537682794,11.061907045784686,13.440394697638304,25.450912100019252,2.1699981689453125,-1.7030443152509065,-7.289998435974113,-13.871854414480815,-0.7081424574674102,-10.580926425227467,-3.999070446720758,6.508242141274216,16.59865950991262,-6.5071787694795695,3.2909279892533525,3,3.769998550415032,5.069997787475579,12.317499160766594,14.504997253417962,-6.9950027465820455,0,-0.1998680600783891,-1.0648145368233106,53.08000183105469,1.0759512007861183,55.84000015258789,6.387677887460092,57.41999816894531,-0.1998680600783891
5954,2020-03-03,53.52999877929688,55.5,53.0099983215332,54.040000915527344,8429778.0,0.008857847603495284,-2.2128990657701735,0.5425562567213812,7.207944936882043,24.506885729153417,4.661133649941782,7.29059975821712,10.367987554782111,12.973220441358386,24.939169441345722,2.490001678466797,-2.1869845690622824,-6.39700088500976,-13.593756865364305,0.7997550953447856,-9.99537887518703,-2.7986228948324907,4.647160930112435,29.18822727949554,12.395369900981624,3.5983779901772714,3,3.3000011444091726,4.6000003814697195,10.952501296997063,13.100002288818352,-7.864997863769538,1,-0.19400333566885275,3.520851794307331,53.06000137329102,-1.0648145368233106,53.08000183105469,1.0759512007861183,55.84000015258789,-0.19400333566885275
5955,2020-03-04,54.18000030517578,54.88999938964844,53.36999893188477,53.70000076293945,6604319.0,0.01214275248835417,-1.6666599742341555,-0.9411716307388646,13.171580044837484,20.17949333057603,3.270198151238482,6.276404136067235,9.504415060183717,12.32266522443517,25.275830577294666,1.5200004577636648,-2.5759372835285106,-5.311499404907224,-12.801472900785384,2.178474090970937,-9.056486152846304,-1.5665126569681433,2.8564706840056786,46.15385194158321,29.661000190783216,3.7449867479390817,3,2.395000457763672,3.9499988555908203,10.252500534057617,12.364999771118164,-7.284999847412109,2,-0.2434477399855044,-2.2128990657701735,53.52999877929688,3.520851794307331,53.06000137329102,-1.0648145368233106,53.08000183105469,-0.2434477399855044
5956,2020-03-05,53.31999969482422,54.7400016784668,52.91999816894531,54.63000106811523,5341584.0,-0.01587302704886484,1.3790855213784747,-2.729172130430967,12.428458827936481,15.97737427126086,3.200035676128806,6.7234610440236935,10.127743672431386,13.162256207782178,26.711245279623675,1.8200035095214844,-2.8999807088944607,-5.690500068664548,-13.477691141059466,2.0966910037303705,-9.584095604862007,-1.7969045324670887,2.781106543770399,40.43714764859341,22.55364565738583,3.8935955361974575,3,2.470001220703125,4.809999465942383,11.010000228881836,13.225000381469727,-6.770000457763672,3,-0.22018000620711053,-1.6666599742341555,54.18000030517578,-2.2128990657701735,53.52999877929688,3.520851794307331,53.06000137329102,-0.22018000620711053
5957,2020-03-06,52.66999816894531,53.34000015258789,51.4900016784668,52.13000106811523,7790801.0,-0.012190576324065505,-1.0329699581430347,-0.4122110952246523,12.418302690576581,13.859711568757103,2.888701402703724,6.96087739531071,10.507685763874647,13.757842920276047,27.875099945783223,1.8499984741210938,-3.369704211504313,-5.852001571655272,-13.952807124331443,2.248803981020899,-9.902404347993361,-1.801598795317183,2.6641089741680943,29.42635871297197,10.681878324092239,4.050402776338086,3,2.670001983642578,5.285001754760742,11.65500259399414,13.69000244140625,-8.689998626708984,4,-0.22621981232297195,1.3790855213784747,53.31999969482422,-1.6666599742341555,54.18000030517578,-2.2128990657701735,53.52999877929688,-0.22621981232297195
5958,2020-03-09,47.10499954223633,49.25500106811523,46.90499877929688,47.875,16383615.0,-0.10565784735474237,-3.0170911189433878,-1.4259344292404992,8.975496513161929,12.55856004060502,7.410580505519974,11.909001760480841,15.745286363010848,19.23982530651064,29.49625818753593,5.76499938964843,-4.144211987371349,-10.637750244140626,-19.957119540085714,-1.3183809481955393,-15.297434892113174,-5.978065596168079,7.635002136230469,2.3269428101731537,-17.374202666595142,4.659684647972544,3,5.162500381469727,8.557498931884766,16.6875,18.760000228881836,-3.520000457763672,0,-0.06114002963810461,-1.0329699581430347,52.66999816894531,1.3790855213784747,53.31999969482422,-1.6666599742341555,54.18000030517578,-0.06114002963810461
5959,2020-03-10,46.209999084472656,49.34500122070313,45.70500183105469,47.90499877929688,12474295.0,-0.019000116048428772,-1.6913177022075985,2.2012969962992597,8.009033924335114,11.240784062336761,7.287976129363464,12.088012663942948,16.284132900318994,20.03187087928673,31.853075474929447,3.6399993896484446,-4.963123675157711,-10.684750747680667,-20.962040935800133,-0.4074605595612013,-15.8233958417404,-5.546105653620934,7.130001068115234,5.498066278150272,-14.805231485733405,5.138645094059733,3,5.097501754760742,8.852500915527344,17.442501068115234,19.51500129699707,-0.6349983215332031,1,-0.003137858918772496,-3.0170911189433878,47.10499954223633,-1.0329699581430347,52.66999816894531,1.3790855213784747,53.31999969482422,-0.003137858918772496
5960,2020-03-11,46.38000106811523,48.29999923706055,46.18999862670898,46.75,9582218.0,0.003678900389757711,-4.626639675701432,0.21828849469093398,7.329549703223037,10.080349336223474,6.020368356398755,11.110973222134255,15.770340266796346,19.746881984029606,35.06396548847046,2.1100006103515696,-5.505493569471781,-9.640748786926274,-20.386377015424266,1.1048794415717182,-15.01356290117527,-4.267934672677278,5.43299942016602,7.470938001774062,-11.770761944062375,5.372814114248996,3,4.2224998474121165,8.682498931884773,17.039999008178718,19.3449993133545,-0.8700027465820241,2,-0.015416130576146658,-1.6913177022075985,46.209999084472656,-3.0170911189433878,47.10499954223633,-1.0329699581430347,52.66999816894531,-0.015416130576146658
5961,2020-03-12,40.90999984741211,44.79999923706055,40.900001525878906,44.38000106811523,13648642.0,-0.11793879031330101,-1.2349570764317146,9.378408751146791,5.756361913088185,9.351750734157692,10.225111714069214,15.669795061184239,20.79559700252942,25.070198534166224,38.12557504106683,5.479999542236321,-6.044982520989592,-14.022249984741208,-26.237581178804277,-1.8069187906781465,-20.129915581772735,-7.914584387709681,9.681400909423829,0.08037236846422541,-17.77602511893845,6.107665597031531,3,7.290000915527344,11.75,22.510000228881836,24.815000534057617,2.0900001525878906,3,0.14629676442617146,-4.626639675701432,46.38000106811523,-1.6913177022075985,46.209999084472656,-3.0170911189433878,47.10499954223633,0.14629676442617146
5962,2020-03-13,41.25,45.18000030517578,40.47000122070313,42.19499969482422,11753464.0,0.008310930184699084,-2.760482434099335,0.2723341101974413,7.859213771460617,9.239549147277941,8.974295798382201,14.393338040115253,20.03851634586296,24.581127531922903,41.36762217349839,4.709999084472649,-6.634633279113146,-12.619249916076662,-25.725699222290345,0.48719939013702884,-19.172474569183507,-6.066025262969816,7.403120910644532,8.788718639964708,-8.618731753708984,6.553224653106844,3,6.7350006103515625,11.194999694824219,22.229999542236328,24.270002365112305,2.8199996948242188,4,0.12848482998934663,-1.2349570764317146,40.90999984741211,-4.626639675701432,46.38000106811523,-1.6913177022075985,46.209999084472656,0.12848482998934663
5963,2020-03-16,39.03499984741211,40.81499862670898,37.35499954223633,39.400001525878906,11734663.0,-0.05369697339607005,1.1658864138098242,0.3862452871317504,7.4719270487972835,9.268880493046302,10.047203455747308,15.610226757498936,21.83433612369052,26.61190597824981,44.236898478782706,3.895000457763672,-7.179056081089314,-13.692500114440918,-27.80424546401987,0.41924523513803535,-20.748372789230395,-6.636627439651441,7.98149712524414,14.011676980770929,-4.924485085450417,7.055872674789475,3,7.087499618530273,11.852499008178711,24.280000686645508,26.485002517700195,5.915000915527344,0,0.12668117623041453,-2.760482434099335,41.25,-1.2349570764317146,40.90999984741211,-4.626639675701432,46.38000106811523,0.12668117623041453
5964,2020-03-17,41.060001373291016,41.64500045776367,37.71500015258789,41.0,7421592.0,0.05187656036363886,5.390246776889749,-0.16438656814690175,15.441496779425535,9.521093463556085,6.780337566494502,12.664069379556892,19.404074982199127,24.418495664930333,46.74786711238115,3.9300003051757812,-7.350442410536381,-10.67049865722656,-25.13451960231839,3.7935222878652795,-17.902509129772476,-3.4384881846806437,4.119998931884766,33.85109122302439,15.236268318190426,7.232010472545919,3,4.987499237060547,9.827497482299805,21.997499465942383,24.46000099182129,2.634998321533203,1,0.061495314825394054,1.1658864138098242,39.03499984741211,-2.760482434099335,41.25,-1.2349570764317146,40.90999984741211,0.061495314825394054
5965,2020-03-18,39.290000915527344,39.7400016784668,37.63999938964844,39.22000122070313,7583758.0,-0.04310765705222386,3.3298961774421896,1.1666348782502471,15.318532758346919,9.842212789157244,6.946578174608149,13.403548705100874,20.758268294203766,25.999303169142394,49.3972974388768,3.420001983642578,-7.589439442409528,-11.349999237060544,-26.125029749062833,3.4250312749417446,-18.73751449306169,-3.9624839810593997,4.3249992370605455,24.72844964380725,4.748112845350967,7.387515256001145,3,6.057498931884766,11.597497940063477,23.767499923706055,26.23000144958496,6.129997253417969,2,0.15996435991245517,5.390246776889749,41.060001373291016,1.1658864138098242,39.03499984741211,-2.760482434099335,41.25,0.15996435991245517
5966,2020-03-19,40.20500183105469,41.02999877929688,38.52000045776367,39.15999984741211,7293491.0,0.023288391300742894,-1.1591376325914562,14.928664850137755,20.758583022791797,10.768910603847823,4.442778534647168,11.40394225504474,19.41082177359266,24.861944476325732,52.244931771251004,2.5099983215332102,-7.895472628683606,-9.37524833679199,-23.939678051244513,5.189181377660525,-16.65746319401825,-2.093033479565733,2.157998199462888,36.421750938561686,14.522365400550903,7.282214857226259,3,3.144998550415039,10.342498779296875,22.874998092651374,25.049997329711914,7.064998626708984,3,0.13194866929171223,3.3298961774421896,39.290000915527344,5.390246776889749,41.060001373291016,1.1658864138098242,39.03499984741211,0.13194866929171223
5967,2020-03-20,40.79499816894531,43.28499984741211,40.23500061035156,42.1150016784668,11328464.0,0.014674699938327151,-1.5000007817006993,-1.2631588553739674,22.847018751552824,12.310190852557923,2.225169449107433,9.742611207192653,18.40179361242148,24.042141466067534,54.41458489600828,3.079998016357422,-8.430207685511327,-7.78800182342529,-21.85799865853504,6.281995011684458,-14.823000240980164,-0.753003405870416,-3.4399986267089844,58.01009190010511,33.97620205738535,7.034998417554876,3,2.555002212524414,9.482501983642578,22.28500175476075,24.39000129699707,8.45000076293946,4,0.054050788822763485,-1.1591376325914562,40.20500183105469,3.3298961774421896,39.290000915527344,5.390246776889749,41.060001373291016,0.054050788822763485
5968,2020-03-23,39.6349983215332,41.71500015258789,38.5,39.0,8654225.0,-0.028434854748814353,-2.93272593646831,-0.481058055492138,20.15038180562729,13.659229506034832,2.4743174021454877,9.906630829799838,19.12193235487664,24.973315637522504,55.752454502428705,3.2150001525878906,-8.977622490295396,-7.993251609802243,-21.75213033110252,5.765627111498034,-14.872690970452382,-1.1138122491521045,-2.161398773193362,35.340987955829256,11.465069580434417,6.879439360650137,3,3.1925010681152344,10.182500839233398,23.470001220703125,25.54500389099121,7.05000305175782,0,0.1118960908566895,-1.5000007817006993,40.79499816894531,-1.1591376325914562,40.20500183105469,3.3298961774421896,39.290000915527344,0.1118960908566895
5969,2020-03-24,43.71500015258789,43.71500015258789,40.599998474121094,41.625,9439100.0,0.10293937186413538,1.9808626325789724,3.2913475228431883,30.406294813398404,16.223312296054317,-2.231483274717924,4.989674619190737,14.673615432860949,20.685730353065253,56.58409040126835,4.0800018310546875,-9.465978040146886,-3.2194997787475614,-16.243027536985913,9.80402797949079,-9.73126365786674,3.292264100371618,-6.125172598266602,100.0,75.68107406904711,6.511763879119177,3,-2.447500228881836,5.872499465942383,19.40750026702881,21.465002059936523,1.7150001525878906,1,0.02825118622991596,-2.93272593646831,39.6349983215332,-1.5000007817006993,40.79499816894531,-1.1591376325914562,40.20500183105469,0.02825118622991596
5970,2020-03-25,42.84000015258789,45.02000045776367,40.83000183105469,45.0099983215332,10314622.0,-0.020016012740382005,2.8264784983696107,-1.0382765600559245,30.389226109142285,18.960297206726995,-2.1360707353381656,4.971250886008534,15.1757565718557,21.364952335092724,56.68564314458202,4.189998626708984,-9.32256425073659,-3.365499877929686,-15.521059537867941,8.79005978200857,-9.44327970789881,2.712279952039438,-5.005165694335936,66.56441484478806,42.454995337900336,6.077779829969128,3,-1.572500228881836,6.747499465942383,20.05500030517578,22.340002059936523,3.404998779296882,2,0.019957972436764226,1.9808626325789724,43.71500015258789,-2.93272593646831,39.6349983215332,-1.5000007817006993,40.79499816894531,0.019957972436764226
5971,2020-03-26,43.07500076293945,43.07500076293945,40.36000061035156,41.51499938964844,7521090.0,0.005485541772048075,2.480766362224749,-0.7188952486762814,31.76203021622608,21.616165700589825,-2.2704296786205163,3.932517137740973,14.561650739763394,20.942813500423682,56.65562713690079,2.7150001525878906,-9.066388227216358,-2.4922492980957003,-13.83084587106162,8.846347274870219,-8.161547584578663,3.177048988387263,-4.809056344716794,70.16871843148084,44.80141121017726,5.66929828648296,3,-1.8875007629394531,6.51249885559082,19.65999984741211,22.10500144958496,1.7399978637695241,3,0.054439869169391475,2.8264784983696107,42.84000015258789,1.9808626325789724,43.71500015258789,-2.93272593646831,39.6349983215332,0.054439869169391475
5972,2020-03-27,41.084999084472656,42.10499954223633,40.80500030517578,42.0,7021093.0,-0.046198529151947,1.3111097547743056,-0.5865385320764406,36.75759226051369,24.87012850189165,-0.34229024347784787,5.24681434927723,16.137416033494148,22.719910676763334,55.85710587663934,2.270000457763672,-8.88593852276668,-3.8825008392334013,-14.80936824100661,7.044366562539807,-9.345934540120005,1.5809328616532028,-2.4138113038775373,39.64722243837539,10.895968477523823,5.463433700886606,3,0.24500083923339844,8.247501373291016,21.650001525878906,24.095003128051758,4.495002746582031,4,0.15054159696034963,2.480766362224749,43.07500076293945,2.8264784983696107,42.84000015258789,1.9808626325789724,43.71500015258789,0.15054159696034963
5973,2020-03-30,42.45500183105469,42.45500183105469,40.47999954223633,41.5099983215332,4975979.0,0.0333455708192969,3.1798835007891753,-1.0327896874035905,41.90908053750632,27.8109711416784,-1.3143679405880277,3.205945644467441,14.347982781373972,21.12221084216526,54.84190223392286,1.9750022888183594,-7.959185503293995,-1.982248115539548,-12.265948191671086,8.30145196059199,-7.124098153605317,3.159601922526221,-3.402885289829456,44.9571092124942,12.716541270248264,5.141850038065769,3,-1.1250019073486328,6.092498779296875,20.062498092651367,22.56999969482422,3.7849998474121094,0,0.15993397262942488,1.3111097547743056,41.084999084472656,2.480766362224749,43.07500076293945,2.8264784983696107,42.84000015258789,0.15993397262942488
5974,2020-03-31,43.14500045776367,43.72000122070313,41.82500076293945,43.11999893188477,6171601.0,0.016252469601927277,2.225524316602791,0.026456542887929604,43.182297622523706,30.90694501547582,-1.8746456632569561,1.7898016401788084,13.24469392490127,20.194400154039286,54.750156377804984,1.895000457763679,-7.148555186411315,-0.7729995727539034,-10.130610967988126,8.58461182248032,-5.451805270371011,3.9058061248632043,-3.7348108815461316,59.76394718035743,23.38265414405671,4.678805697617111,3,-1.385000228881836,5.127498626708984,18.26249885559082,20.770000457763672,2.095001220703125,1,0.08204892520496765,3.1798835007891753,42.45500183105469,1.3111097547743056,41.084999084472656,2.480766362224749,43.07500076293945,0.08204892520496765
5975,2020-04-01,40.9900016784668,42.0,40.875,41.70000076293945,5542822.0,-0.04994782144935861,-1.3936108044932147,-28.398230088503645,50.195986812102355,34.17776765873255,0.6111240708081169,3.0630150507439566,14.970248312051517,22.09121245021852,54.746507520905574,2.270000457763672,-6.111678010805974,-2.268498420715332,-10.353558767968217,5.8165619265375526,-6.311028594341771,1.7740317529111067,-1.243223449356492,18.750028383158984,-21.305074179880876,4.042530173626441,4,0.7699985504150391,6.502498626708984,19.909998893737793,22.625,4.079998016357422,2,0.10831906428150839,2.225524316602791,43.14500045776367,3.1798835007891753,42.45500183105469,1.3111097547743056,41.084999084472656,0.10831906428150839
5976,2020-04-02,41.58000183105469,41.88999938964844,40.415000915527344,41.599998474121094,5797128.0,0.01439375770745177,3.9166740841524357,0.02816432232621614,50.79864901393971,37.283504354553315,0.26449342729396363,1.6320641747996234,13.983300096280004,21.242079080342485,54.653778902234464,1.4749984741210938,-5.302886662625895,-1.0914983749389648,-7.664027467903409,5.48103071802548,-4.377762921421187,2.1947661715432574,-1.5168302682251777,35.24964623158723,-8.398558729475589,3.2862645464822227,4,0.17999839782714844,5.552497863769531,18.379998207092285,21.229999542236328,1.339996337890625,3,0.11219328752761037,-1.3936108044932147,40.9900016784668,2.225524316602791,43.14500045776367,3.1798835007891753,42.45500183105469,0.11219328752761037
5977,2020-04-03,40.75500106811523,41.435001373291016,40.52999877929688,41.41999816894531,5819944.0,-0.019841287316233247,1.6043108605803595,33.25543685616213,54.462897870659006,41.09600613955684,1.2105234176238184,1.600724703019118,14.374239302456495,21.808502089563035,54.161431154173556,1.0500030517578054,-4.325958053359528,-1.3207492828369212,-5.950079309492466,3.3085807438186237,-3.63541429616469,0.9939157304908477,-0.3944197715896678,10.28744693473786,-35.57662104857599,2.314665013327772,4,1.93499946594239,5.672498703002937,18.554998397827156,21.780000686645515,1.454998016357429,4,0.09961961605173641,3.9166740841524357,41.58000183105469,-1.3936108044932147,40.9900016784668,2.225524316602791,43.14500045776367,0.09961961605173641
5978,2020-04-06,44.224998474121094,44.224998474121094,42.24499893188477,42.2599983215332,5463842.0,0.08514286136826099,1.015266553164056,-2.9549003298436514,57.63938469108502,44.12190501485535,-1.7208804838314222,-2.209373712833454,10.55184368191891,18.107219633513054,52.25225870377885,3.4699974060058665,-3.5104950541336066,2.293248176574707,-1.8287597172312502,6.415256070380664,0.23224422967172842,4.354252123477686,-3.80999755859375,100.0,50.4428432272188,2.06100394690298,4,-1.5349979400634766,2.2025012969970703,13.51500129699707,16.855003356933594,-1.4499969482421875,0,0.030638855934082,1.6043108605803595,40.75500106811523,3.9166740841524357,41.58000183105469,-1.3936108044932147,40.9900016784668,0.030638855934082
5979,2020-04-07,46.06499862670898,47.04999923706055,45.13000106811523,46.0,7213639.0,0.04160543168055919,-1.1274259302701484,0.033078178962670596,66.29780553504591,48.11174717328909,-3.5676544198068925,-4.280244268872778,8.350671695072059,16.03310893511935,49.71950017448179,2.825000762939453,-2.682338156558849,4.140498352050777,0.049782652865992816,8.231214051235561,2.095140502458385,6.185856201643169,-5.534999847412095,85.15447084357427,31.11589888663766,2.0453578495923934,4,-2.3599987030029226,0.3625011444091868,11.41500091552735,14.755002975463874,-0.25499725341795454,1,0.0037990460648000823,1.015266553164056,44.224998474121094,1.6043108605803595,40.75500106811523,3.9166740841524357,41.58000183105469,0.0037990460648000823
5980,2020-04-08,45.665000915527344,46.26499938964844,45.1150016784668,45.82500076293945,3287545.0,-0.008683332749514272,1.2115402249944063,-2.461588121368894,63.46817954787455,51.63465265458336,-3.045003256292972,-4.14929561646052,8.370310600821938,16.210579834914995,47.04797653169607,1.1499977111816406,-1.6152028354264019,3.7762506484985323,-0.16010038387519643,7.712601680872261,1.8080751323116715,5.744426164685393,-4.613402099609367,79.12586779354059,21.914609437801353,1.968175516186863,4,-1.9325008392333984,0.45749855041503906,11.814998626708984,14.795000076293945,0.10499954223632812,2,-0.0093068921173729,-1.1274259302701484,46.06499862670898,1.015266553164056,44.224998474121094,1.6043108605803595,40.75500106811523,-0.0093068921173729
5981,2020-04-09,46.89500045776367,47.34000015258789,45.51499938964844,46.834999084472656,5847205.0,0.02693527904470261,2.8421037837751015,-0.3750089407052428,64.58632791327666,54.72673439377925,-4.10816918865617,-5.173154332233175,6.800575021327575,14.76039205203729,43.70535962083557,1.8250007629394531,-0.9869537571264928,4.707000160217284,0.2133986422487908,9.200601678185777,2.460199401233041,6.953800919201527,-5.363529608154288,93.46549772266539,34.853487056323914,2.246800758984245,4,-3.0174999237060547,-0.8474998474121094,10.457499504089355,13.47500038146972,-0.7350006103515625,3,-0.03891674475156803,1.2115402249944063,45.665000915527344,-1.1274259302701484,46.06499862670898,1.015266553164056,44.224998474121094,-0.03891674475156803
5982,2020-04-14,46.54999923706055,47.89500045776367,46.45500183105469,47.79999923706055,4103268.0,-0.007356887031355397,-1.000005298209735,-20.832856507088817,67.20577381304929,57.5374780910618,-3.2479954230875947,-4.649093249584077,6.824807915777754,14.876492690172483,40.206955555427,1.4399986267089844,-0.2671631831771748,4.09699897766113,-0.7730350642680364,8.967033019590296,1.6619819566965504,6.53201599862571,-4.437675457153311,76.19467508915584,14.034313057186836,2.435017020964582,4,-2.394998550415039,-1.2024993896484375,10.410000801086426,13.614999771118164,-0.9949989318847656,1,-0.0779806901742165,2.8421037837751015,46.89500045776367,1.2115402249944063,45.665000915527344,-1.1274259302701484,46.06499862670898,-0.0779806901742165
5983,2020-04-15,43.97999954223633,46.80500030517578,43.80500030517578,46.6500015258789,5684649.0,-0.05520944655092763,1.0134231280778403,2.1360015869140567,50.7129389365153,58.37421601483865,-0.4905079231400933,-1.7809413732724124,9.049490111712828,17.210382795495043,36.14034288007117,3.0,0.3508858699389279,1.2797492980957017,-3.3561108980095753,5.915609494200979,-1.0381807999569403,3.5976793961483438,-1.1737545609863176,4.278709792952417,-50.90188488847606,2.3179300980526403,4,0.1750011444091797,-0.6299991607666016,12.667500495910645,16.010000228881836,1.3800010681152344,2,-0.04024557699378428,-1.000005298209735,46.54999923706055,2.8421037837751015,46.89500045776367,1.2115402249944063,45.665000915527344,-0.04024557699378428
5984,2020-04-16,43.584999084472656,44.81999969482422,43.36000061035156,44.60499954223633,4584339.0,-0.008981365663370044,1.0137907810654312,0.382022359538523,52.05743979762825,58.58104412434152,-0.029647799672574138,-1.2512262860495085,9.045876484248701,17.365857125313603,32.40918550577046,1.4599990844726562,0.9202309843635348,0.7584989547729464,-3.8265289066996786,5.343526816245571,-1.5340149759633661,3.051012885509259,4.310001373291016,4.961377766076195,-46.76422012855034,2.292513930736313,4,0.5700016021728516,-0.2349987030029297,10.380000114440918,14.112499237060547,3.125,3,-0.01858431973404162,1.0134231280778403,43.97999954223633,-1.000005298209735,46.54999923706055,2.8421037837751015,46.89500045776367,-0.01858431973404162
5985,2020-04-17,45.57500076293945,45.86999893188477,44.75500106811523,45.0,6155766.0,0.04565794930062861,-1.0938954019406613,-0.5637259851825257,56.29405821542859,59.19164514672917,-1.4537481605013696,-2.894638903723404,6.643152099788594,15.148662746039207,28.328910143690646,2.2849998474121165,1.3284383139698406,2.434250640869138,-1.9888740040126507,6.857375285750926,0.22268831842824,4.645812963310036,2.229299697875973,48.84234238402184,-0.5275914502375585,2.2115623224408942,4,-1.3625011444091797,-2.7475013732910156,7.609999656677246,11.522499084472656,2.0149993896484375,4,0.005156349016293804,1.0137907810654312,43.584999084472656,1.0134231280778403,43.97999954223633,-1.000005298209735,46.54999923706055,0.005156349016293804
5986,2020-04-20,45.5099983215332,45.95000076293945,44.50500106811523,45.77999877929688,3946071.0,-0.0014262740607370317,3.7376695495563332,-0.4695653904586379,62.33621103494952,60.06645772053923,-0.8634514627983592,-2.5421594304856185,6.284555181565111,14.985863802740042,24.846894077272395,1.4449996948242259,1.6766870319467841,2.1039983749389677,-2.212840620364574,6.420837370242509,-0.05442112271280308,4.2624178725907385,2.205416142272945,47.40899191889794,-3.0589908811142834,2.1584194976517703,4,-0.4399986267089844,-2.884998321533203,7.322502136230469,11.587501525878906,4.240001678466797,0,0.0057130772537832275,-1.0938954019406613,45.57500076293945,1.0137907810654312,43.584999084472656,1.0134231280778403,43.97999954223633,0.0057130772537832275
5987,2020-04-21,43.0,45.0,43.0,44.98500061035156,6273416.0,-0.05515267884212571,-1.0151127305152625,7.351841647946231,51.42856685750489,59.37636685014144,2.2333501745384297,0.1491490163971747,8.349173003060528,17.247480039319598,22.605286465154013,2.509998321533203,1.946799670985925,-0.5162500381469712,-4.661535853929955,3.6290357776360125,-2.588892946038463,1.5563928697445206,4.628306186737056,0.0,-49.05149493069838,2.072642907891491,4,2.447500228881836,-0.375,7.430000305175781,11.694999694824219,7.540000915527344,1,0.07348836854446761,3.7376695495563332,45.5099983215332,-1.0938954019406613,45.57500076293945,1.0137907810654312,43.584999084472656,0.07348836854446761
5988,2020-04-22,44.06999969482422,44.09000015258789,43.40999984741211,43.599998474121094,4117078.0,0.024883713833121268,1.6666566936436937,-0.2367763607991452,52.37727918626058,57.829641700276404,1.2729120188493468,-0.6024431059103819,6.828984036766272,15.928487555030209,19.93114074084862,1.0900001525878906,2.212475333666454,0.33199958801269247,-3.392179891650194,4.056179067675579,-1.5300901518187544,2.1940893278441393,3.373174244443355,36.27116671515857,-10.953308724523751,1.8620897398314449,4,1.3775005340576172,-1.4449996948242188,6.145000457763672,10.40999984741211,4.575000762939453,2,0.03369640618640557,-1.0151127305152625,43.0,3.7376695495563332,45.5099983215332,-1.0938954019406613,45.57500076293945,0.03369640618640557
5989,2020-04-23,44.95000076293945,45.29999923706055,43.88000106811523,44.22000122070313,3207984.0,0.01996825673267666,-1.0141820178938978,1.5531864813972966,60.89108640813735,57.543298018083384,0.24374835862699484,-1.4600337658055338,5.484263271561076,14.814217982073309,17.908616859292408,1.4199981689453196,2.510238616209101,1.1502506256103544,-2.6130721237893013,4.91357337501001,-0.7314107490894699,3.0319120003101787,2.3154462187574154,66.10170368215175,14.644391084224907,1.881661374699827,4,0.4974994659423828,-2.1825008392333984,3.5549983978271484,7.642499923706055,6.969997406005859,3,0.009121242279269248,1.6666566936436937,44.06999969482422,-1.0151127305152625,43.0,3.7376695495563332,45.5099983215332,0.009121242279269248
5990,2020-04-24,43.69499969482422,44.81499862670898,43.68999862670898,44.0,3953867.0,-0.027919934300645544,-6.142801782599949,-0.4178088992240001,55.61156202379545,56.546101808141024,1.3297554095210131,-0.14513516166961438,6.228135662816683,15.831022618514844,16.38716943803037,1.2600021362304759,2.449023730963077,-0.1475004196166978,-3.8842494277883475,3.589248588554952,-2.015874923702519,1.7208740844691235,3.399829407604777,23.559305595965473,-28.711039874859008,1.8683745040858237,4,1.7525005340576172,-0.9274997711181641,4.772500038146973,8.382501602172852,11.494998931884759,4,0.06900101637958289,-1.0141820178938978,44.95000076293945,1.6666566936436937,44.06999969482422,-1.0151127305152625,43.0,0.06900101637958289
5991,2020-04-27,45.41999816894531,45.41999816894531,44.35499954223633,44.90999984741211,3391672.0,0.03947816652177316,3.1764789480376683,-1.672123971283488,61.813110542378716,55.94691700028874,-0.7000981662162005,-1.776528101771376,4.039555535477902,13.876717678609317,14.585915237734604,1.7249984741210938,2.0578057929023075,1.4602481842041044,-2.3219855383895833,5.242481906797792,-0.43086867709273946,3.3513650455009483,1.511037769386526,100.0,40.66681094242911,1.8911168612968445,4,-0.5174980163574219,-2.2224979400634766,2.6975011825561523,6.657503128051758,9.980003356933587,0,0.04777635559497351,-6.142801782599949,43.69499969482422,-1.0141820178938978,44.95000076293945,1.6666566936436937,44.06999969482422,0.04777635559497351
5992,2020-04-28,47.27000045776367,47.47999954223633,45.29999923706055,45.31999969482422,5227605.0,0.04073100756052539,-1.1909532326177428,3.8235434914318627,58.400003704201815,56.801035307809464,-2.7236484551029605,-3.309064921586817,1.7433912427601115,11.814301201866797,12.935163556572926,2.1800003051757812,1.8073360556535292,3.00100040435791,-0.8029031318232853,6.804903940539106,1.0990486362673124,4.902952172448508,-4.270000457763672,94.84031694794203,38.97194658781993,1.9019517680905986,4,-2.030000686645508,-4.072500228881836,-0.32124996185302734,4.797498703002937,10.15999984741211,1,0.05246455507129166,3.1764789480376683,45.41999816894531,-6.142801782599949,43.69499969482422,-1.0141820178938978,44.95000076293945,0.05246455507129166
5993,2020-04-29,49.24499893188477,49.52999877929688,47.06499862670898,47.4000015258789,5490459.0,0.041781223926278255,1.0414104445430805,0.9461521457174733,58.70755731968459,57.539937254704604,-4.328449250138419,-5.005949370294921,-0.6433862246232849,9.64643555424771,11.606282318364999,2.465000152587905,1.4598522065287227,4.6364990234375085,0.3348283004891712,8.938169746385846,2.4856636619633363,6.787334384911681,-6.155398941040048,95.11986575401345,41.18152250146958,2.1508353614741686,4,-2.9799995422363352,-5.229999542236335,-2.431248664855964,2.822500228881836,8.415000915527337,2,0.026297126850054475,-1.1909532326177428,47.27000045776367,3.1764789480376683,45.41999816894531,-6.142801782599949,43.69499969482422,0.026297126850054475
5994,2020-04-30,46.68500137329102,50.0,46.20000076293945,50.0,9198520.0,-0.05198492464452509,1.2926098408873576,-1.7967497493047553,52.497552298429625,57.11810326392695,-1.433187292131258,-2.284261031915946,1.494641911518336,11.999915155625935,10.671337699000489,3.799999237060547,1.0052152740137075,1.8995014190673913,-2.4397735545328487,6.238776392667631,-0.2701360677327287,4.069138905867511,-3.3377854309082124,47.46437551122088,-3.1520948942768428,2.1696374868001214,4,-0.18500137329102273,-1.5050010681152415,-0.3625020980835032,5.277498245239251,9.544998168945305,3,0.041983485633867446,1.0414104445430805,49.24499893188477,-1.1909532326177428,47.27000045776367,3.1764789480376683,45.41999816894531,0.041983485633867446
5995,2020-05-04,45.43000030517578,45.92499923706055,44.70000076293945,45.31000137329102,7532468.0,-0.026882318329184862,1.2072108296475004,-0.03619878781183374,46.41721716529513,55.349326167298685,-0.22452921724966757,-0.716296116952428,2.301166496811611,13.023515731696534,9.200921863942574,1.9850006103515696,1.118070685942726,0.4225004196166964,-3.5368483787614053,4.381849217994798,-1.5571739795723545,2.4021748188057472,-1.6836173193359372,19.04341321108283,-25.072592300463953,1.9796743991890509,5,1.0699996948242188,-0.25,-0.0025005340576171875,6.287500381469727,9.770000457763672,0,0.14285709487503873,1.2926098408873576,46.68500137329102,1.0414104445430805,49.24499893188477,-1.1909532326177428,47.27000045776367,0.14285709487503873
5996,2020-05-05,46.24499893188477,46.39500045776367,45.0099983215332,46.34000015258789,5028878.0,0.017939657081977645,12.512095273539263,-0.7916838859395242,49.2708575380713,55.109580687361614,-1.0329270057520148,-1.2267832395021472,1.0282436542621056,11.987170729867586,7.582652287548791,1.3850021362304688,1.2666157557148594,1.0042491912841882,-2.6421955050936887,4.650693887662065,-0.8189731569047467,2.827471539473123,-2.1233989251953176,29.150913044323325,-10.45678486138663,1.8232223481889382,5,0.46000099182128196,-1.0649986267089915,-0.8174991607666087,5.327501296997063,5.26499938964843,1,0.19342631422696077,1.2072108296475004,45.43000030517578,1.2926098408873576,46.68500137329102,1.0414104445430805,49.24499893188477,0.19342631422696077
5997,2020-05-06,44.81499862670898,46.13999938964844,44.81499862670898,46.07500076293945,4986026.0,-0.030922269179464612,-1.1031722484271844,13.263009958240707,52.11124910250933,55.080021789167034,0.7617076437633941,0.5512397269789986,1.9955386327765012,13.178555952565908,5.847929511033802,1.4300003051757955,1.1286303920346796,-0.628750991821299,-3.616226558328364,2.358724574685766,-2.122488775074835,0.8649867914322371,-0.3406946204208907,2.169771326859729,-40.175679046537525,1.493737783253533,5,2.030000686645515,0.3925018310546946,0.5725011825561594,6.437501907348633,6.3050003051757955,2,0.23619331080067107,12.512095273539263,46.24499893188477,1.2072108296475004,45.43000030517578,1.2926098408873576,46.68500137329102,0.23619331080067107
5998,2020-05-07,45.58000183105469,45.66999816894531,44.85499954223633,45.0,3547575.0,0.017070249420688022,1.144748730098179,-0.4603181331024309,54.95160666038995,54.420079594972876,0.26085529647140504,-0.11282996394101019,0.8319778146272299,12.184947228971815,5.32870392569013,0.8549995422363352,0.8853223741327056,0.0685020446777358,-2.863542592945393,3.0005466823008646,-1.397520274133825,1.5345243634892967,-0.7741560651438846,16.603796128153693,-29.21178357860914,1.4660223188115644,5,1.2649974822998047,-0.3725013732910156,-0.24875164031982422,5.672498703002923,5.429996490478516,3,0.2599824045212613,-1.1031722484271844,44.81499862670898,12.512095273539263,46.24499893188477,1.2072108296475004,45.43000030517578,0.2599824045212613
5999,2020-05-08,46.2400016784668,46.25,45.63999938964844,46.0,3017750.0,0.014480031173724983,3.692342679401969,0.413794691010497,51.767209219340494,53.99292928336677,-0.2200556397922071,-0.8000666223103678,-0.190376574934632,11.304884465264166,5.820616957433054,0.6699981689453125,1.0943652924451612,0.7197517395019517,-2.220281560808651,3.6597850398125544,-0.7502649106533497,2.189768389657253,-1.4250030517578196,90.85552759860825,43.54644346331154,1.4700166501553025,5,0.9374980926513672,-1.032501220703125,-1.3012514114379883,5.012498855590813,6.649997711181641,4,0.24697226977531472,1.144748730098179,45.58000183105469,-1.1031722484271844,44.81499862670898,12.512095273539263,46.24499893188477,0.24697226977531472
6000,2020-05-11,45.2400016784668,46.5,45.04999923706055,46.49499893188477,3647888.0,-0.021626296792841226,1.292492430913236,-5.229118652149755,49.3164641947686,52.6044130225212,1.142272486880941,0.1754567287169806,0.43365834038050366,12.07357897272638,6.246711388672434,1.4500007629394531,1.1965689842557623,-0.2589982986450181,-3.2007695197638313,2.682772922473795,-1.7298839092044247,1.2118873119143885,4.759998321533203,25.222712485256576,-21.161890805847033,1.470885610559406,5,2.1099987030029297,-0.032501220703125,-0.22375202178955078,6.012498855590813,7.769996643066406,0,0.24292655738340785,3.692342679401969,46.2400016784668,1.144748730098179,45.58000183105469,-1.1031722484271844,44.81499862670898,0.24292655738340785
6001,2020-05-12,45.06999969482422,45.709999084472656,44.86999893188477,45.11999893188477,3156406.0,-0.0037577802240333913,-2.733327681939645,0.039840116720878414,55.944857149367806,52.33161896087298,1.4051753089660721,0.21262535448069286,0.26890406721906146,12.000316498436327,6.281343970500652,0.8400001525878835,1.0476336721646433,-0.33775024414062216,-3.2095836075313287,2.5340831192500843,-1.7736669258359754,1.098166437554731,4.831000289916993,15.133582212885194,-35.585040216848505,1.435916681695354,5,2.280000686645508,0.13750076293945312,-0.44374942779541016,6.107500076293945,8.939998626708984,1,0.22476150735981815,1.292492430913236,45.2400016784668,3.692342679401969,46.2400016784668,1.144748730098179,45.58000183105469,0.22476150735981815
6002,2020-05-13,42.91999816894531,44.67499923706055,42.89500045776367,44.599998474121094,5339028.0,-0.04770360639975357,-1.0578071390140857,33.600518806739714,46.89020772247994,51.01858011673912,3.2108984868459842,2.188961758154818,2.1412407899996992,13.887451255824466,6.157984418539653,2.174999237060547,1.0591690219581622,-2.3062517166137724,-5.328993854097085,0.7164904208695404,-3.817622785355425,-0.7948806478721195,6.779761773681642,0.6934178739488418,-49.710728553584964,1.5113710687416553,5,3.5275020599365234,2.345001220703125,1.5262517929077148,8.257501602172852,8.020000457763665,2,0.20013980706092327,-2.733327681939645,45.06999969482422,1.292492430913236,45.2400016784668,3.692342679401969,46.2400016784668,0.20013980706092327
6003,2020-05-14,42.209999084472656,42.70000076293945,41.13999938964844,42.5,6029631.0,-0.016542383848151543,3.5217271118973907,0.17261956121906805,42.52183091274322,49.91016662944063,3.149212107271623,2.9086877612834314,2.560244746416899,14.320281707024549,6.5477759213876805,1.779998779296875,0.7631665610856828,-2.927750778198245,-6.197664394857156,0.3421628384606663,-4.562707586527701,-1.2927939698687894,7.081475289062503,19.96267860040481,-27.280351322848762,1.6349568083294561,5,1.6100006103515625,3.3600006103515625,2.3487510681152344,8.677499771118164,8.200000762939453,3,0.2110874210061222,-1.0578071390140857,42.91999816894531,-2.733327681939645,45.06999969482422,1.292492430913236,45.2400016784668,0.2110874210061222
6004,2020-05-15,42.775001525878906,43.52999877929688,42.15499877929688,42.70000076293945,4860911.0,0.013385511813813089,-1.3605054371494627,-0.25862250401199655,47.39081703306215,50.01834439252586,2.2029084427807533,2.4030990671656554,1.6896611262300922,13.504129636863645,6.6689764248371395,1.375,0.41881727234033406,-2.3222484588623047,-5.6916879392983475,1.0471910215737381,-4.006968199080326,-0.6375287186442833,5.864354848945318,30.50376772481802,-18.91985766555998,1.6847197402180218,5,1.0449981689453125,2.7949981689453125,1.7837486267089844,8.112497329711914,8.724998474121094,4,0.19251891296069545,3.5217271118973907,42.209999084472656,-1.0578071390140857,42.91999816894531,-2.733327681939645,45.06999969482422,0.19251891296069545
6005,2020-05-18,45.81000137329102,45.99499893188477,43.724998474121094,43.77000045776367,5619950.0,0.07095265316532928,-1.131450942747442,27.199735517013472,51.02957517297553,50.21375746307078,-0.8633054045367459,-0.6465409159694318,-1.6429080564109526,10.236751313921722,7.017149050968275,3.2199974060058665,-0.0462436648809188,0.7010013580322365,-2.677080904840487,4.07908362090496,-0.9880397734041253,2.3900424894685983,2.2294064427191387,96.18954529275743,50.967362164260486,1.6890411314363634,5,-1.990001678466804,-0.24000167846680398,-0.7437515258789134,5.077497482299798,3.834999084472649,0,0.15455136005486625,-1.3605054371494627,42.775001525878906,3.5217271118973907,42.209999084472656,-1.0578071390140857,42.91999816894531,0.15455136005486625
6006,2020-05-19,45.77000045776367,46.9000015258789,44.665000915527344,46.599998474121094,4778194.0,-0.0008731917556910052,2.1258659737987284,-0.40686159012966083,45.62171753522082,49.49269840003872,-1.0032737234682472,-0.6177341072950071,-1.879351893501024,10.037470799992981,7.411239898419489,2.2350006103515554,-0.2170252559837067,0.6480003356933608,-2.7385700710069614,4.034570742393683,-1.0452848676568038,2.3412855390435254,1.7174546841375502,80.38193317659535,39.72442730125688,1.693285203350162,5,-1.75,-0.20000076293945312,-0.8425006866455078,5.117498397827148,3.924999237060547,1,0.15818216716975053,-1.131450942747442,45.81000137329102,-1.3605054371494627,42.775001525878906,3.5217271118973907,42.209999084472656,0.15818216716975053
6007,2020-05-20,46.15999984741211,46.2750015258789,44.7599983215332,45.43500137329102,3574657.0,0.008520851775134286,2.172775496508892,-0.8734942250860521,40.077201885630295,47.83998675839876,-1.3213777295058193,-0.7998653879919999,-2.5260092028246817,9.39764990494848,7.287210715658304,1.515003204345696,-0.13730380474577686,0.8799997329711928,-2.3823003848104136,4.142299850752799,-0.7511503259196104,2.511149791861996,0.8196588343088891,87.15275340243065,51.17911652248568,1.6311500588908023,5,-2.1399993896484375,-0.5900001525878906,-1.1974992752075195,4.727499008178711,2.5349998474121094,2,0.1700606260847115,2.1258659737987284,45.77000045776367,-1.131450942747442,45.81000137329102,-1.3605054371494627,42.775001525878906,0.1700606260847115
6008,2020-05-21,45.55500030517578,46.27999877929688,45.3849983215332,45.9000015258789,2324840.0,-0.013106575914996421,-1.6131202316645528,-0.47586475422774066,45.842529723885114,47.18168903668149,-0.8049463164944797,-0.08211936328633129,-2.010585471471842,9.753160545553769,7.157177722902705,0.895000457763679,-0.20878269265064375,0.20075016021728231,-3.012827040760669,3.414327361195234,-1.4060384402716934,1.807538760706258,1.345001220703118,71.6543637056487,35.60025132953053,1.606788600488974,5,-1.5349998474121094,0.0149993896484375,-0.8037500381469727,5.332498550415039,4.575000762939446,3,0.11820872100666802,2.172775496508892,46.15999984741211,2.1258659737987284,45.77000045776367,-1.131450942747442,45.81000137329102,0.11820872100666802
6009,2020-05-22,45.36000061035156,46.10499954223633,44.49499893188477,44.8849983215332,2813779.0,-0.004280533278847587,-1.5657358407980944,-1.3768133569217444,49.72067175170931,47.226600987452684,-0.8357948771157524,0.15301664823795136,-1.8804214060559516,9.689256381143764,7.381331877145818,1.6100006103515554,-0.2537170736318046,-0.014749526977539062,-3.2226946977194686,3.1931956437643905,-1.6187221123485074,1.5892230583934293,1.0792007446288991,51.49608077778911,12.741223695301912,1.6039725853709654,5,-1.3400001525878906,0.20999908447265625,-1.6075000762939453,5.527498245239258,4.520000457763665,4,0.11133155134720374,-1.6131202316645528,45.55500030517578,2.172775496508892,46.15999984741211,2.1258659737987284,45.77000045776367,0.11133155134720374
6010,2020-05-25,46.709999084472656,46.709999084472656,45.39500045776367,46.099998474121094,2308944.0,0.029761870722131656,3.3114665932911422,1.2842056232382206,51.77956345168472,46.76379057659901,-2.1851360539155777,-1.011378139831315,-3.286385690130146,8.094357760467965,7.634760584539727,1.3499984741210938,-0.3985442767071845,1.1844989776611357,-1.974069991236206,4.343067946558477,-0.3947855067875352,2.7637834621098065,-5.569999694824219,92.09969910715586,49.97657084957836,1.579284484448671,5,-2.6899986267089844,-1.1399993896484375,-2.957498550415039,4.177499771118164,2.615001678466797,0,0.10254765594974358,-1.5657358407980944,45.36000061035156,-1.6131202316645528,45.55500030517578,2.172775496508892,46.15999984741211,0.10254765594974358
6011,2020-05-26,47.59000015258789,47.9000015258789,46.88000106811523,47.25,4085947.0,0.018839672133664553,1.1249945362574274,0.5573767416264352,61.0866958430644,48.34117814555284,-2.9838688433578966,-1.8134490500524265,-4.0369393049014946,6.957078275640484,8.329649757008257,1.190002441406243,-0.49615897188971303,1.9559999465942397,-1.3336723942565314,5.245672287445011,0.31116377616885416,3.6008361170196252,-6.338600769042969,90.89570816075732,41.91277253129848,1.6448361704253855,5,-3.0699996948242188,-2.020000457763672,-4.070000648498535,3.2974987030029297,3.3800010681152415,1,0.04318134689192754,3.3114665932911422,46.709999084472656,-1.5657358407980944,45.36000061035156,-1.6131202316645528,45.55500030517578,0.04318134689192754
6012,2020-05-27,49.75,49.99499893188477,47.81499862670898,47.8849983215332,6213472.0,0.04538768313692998,-1.1745627369915075,5.485296592579295,64.98920586305924,50.8375531400324,-4.551819374921543,-3.982301936023404,-6.050684284048444,4.566034923870326,8.618544402745046,2.404998779296882,-0.40629601937833115,3.991999816894534,0.2825049692523507,7.7014946645367175,2.137252393073439,5.846747240715629,-8.232656530761723,95.5454739657314,40.71253545796382,1.854747423821093,5,-3.6750011444091726,-4.180000305175781,-5.902500152587891,1.1374988555908203,0.7200012207031321,2,-0.0011055337723775427,1.1249945362574274,47.59000015258789,3.3114665932911422,46.709999084472656,-1.5657358407980944,45.36000061035156,-0.0011055337723775427
6013,2020-05-28,50.540000915527344,50.79999923706055,49.625,50.54999923706055,4542098.0,0.015879415387484386,3.6078553103004647,-0.0053610254878819555,65.31338243712884,52.8289492960398,-4.510248194021962,-4.922699482262587,-6.610827992940919,3.563205870202765,8.323053963217703,1.1749992370605469,-0.4168598990313228,4.717250633239743,0.7176140355036509,8.716887230975836,2.7174323343716935,6.717068932107793,-8.513998118530274,95.87631548059133,43.716303584985596,1.999818298868047,5,-3.2775020599365234,-4.570001602172852,-6.503750801086426,0.34749794006347656,0.270000457763679,3,-0.036505761521193114,-1.1745627369915075,49.75,1.1249945362574274,47.59000015258789,3.3114665932911422,46.709999084472656,-0.036505761521193114
6014,2020-05-29,48.64500045776367,49.79999923706055,48.56000137329102,49.790000915527344,7017249.0,-0.03749506180126472,1.1287569949933898,114.51926745516978,61.399389342145646,53.98115087039204,-1.8942207042080739,-3.028610384969909,-4.56853308117487,5.231719064526743,8.20313943642078,1.979999542236321,-0.08727112969209827,2.72425022125244,-1.4562994940423692,6.904799936547249,0.6339753636050318,4.814525078899848,-5.917077945561523,60.12952329330194,4.3736675421899065,2.090274857647405,5,-0.9975013732910156,-2.6750011444091797,-4.608750343322754,2.2424983978271484,2.354999542236328,4,0.03052730180650154,3.6078553103004647,50.540000915527344,-1.1745627369915075,49.75,1.1249945362574274,47.59000015258789,0.03052730180650154
6015,2020-06-02,51.91999816894531,52.25,49.9000015258789,50.11999893188477,6778215.0,0.06732444609647348,-1.0982184975842955,-1.572051106928081,68.98558239047864,56.57713585430958,-4.706286274475907,-6.105495959639356,-7.5980825511518475,1.756079968295822,8.97578181930051,3.604999542236328,0.5246376428811459,5.674748039245607,0.7189461810113684,10.630549897479845,3.1968471101284877,8.152648968362726,-8.54630951875449,93.85471328317634,31.598852463468774,2.477900929117119,6,-3.5474987030029297,-5.224998474121094,-7.812498092651367,-1.0324993133544922,-1.9099998474121094,1,-0.03929116280382039,1.1287569949933898,48.64500045776367,3.6078553103004647,50.540000915527344,-1.1745627369915075,49.75,-0.03929116280382039
6016,2020-06-03,55.18999862670898,55.20000076293945,52.95000076293945,53.31999969482422,6982366.0,0.06298152105327959,1.3809483442425416,1.0388887358299832,82.01983443496984,61.23742835979175,-7.263357589337765,-9.139591049778723,-10.609074192988366,-1.7068447860244262,9.889204473497838,3.2800025939941406,1.1294457748624893,8.49749851226806,2.1286972219234244,14.866299802612694,5.313097867095742,11.681899157440377,-10.928678841537241,99.86456149848074,28.589571692504975,3.1844006451723175,6,-5.342498779296868,-7.019998550415032,-11.082498550415032,-4.302499771118157,-5.57499694824218,2,-0.10626921561348224,-1.0982184975842955,51.91999816894531,1.1287569949933898,48.64500045776367,3.6078553103004647,50.540000915527344,-0.10626921561348224
6017,2020-06-04,55.4000015258789,56.43000030517578,54.06000137329102,54.40999984741211,5667481.0,0.003805089769802761,-1.8047347428914677,0.5294129646742494,85.34297924118201,65.62636719504695,-6.7328616111490405,-8.976143969787593,-10.571308078883298,-2.102845267531791,11.03257467049565,2.3699989318847585,1.4902693850099453,8.178251266479485,0.7889104856050579,15.567592047353912,4.483580876042275,11.872921656916695,-9.826040023375036,86.91233902048052,8.768846740215025,3.6946703904372122,6,-4.937501907348626,-6.61500167846679,-11.350001335144036,-4.512502670288079,-5.319999694824212,3,-0.07996390222311434,1.3809483442425416,55.18999862670898,-1.0982184975842955,51.91999816894531,1.1287569949933898,48.64500045776367,-0.07996390222311434
6018,2020-06-05,57.43000030517578,58.040000915527344,55.9000015258789,56.0,8162350.0,0.03664257623438183,-1.6257705467429777,1.4444423037649945,86.40993485539593,69.70295198434548,-7.712275459568922,-10.617201161078285,-12.287444637855607,-4.308286868920604,12.356424842664627,2.6399993896484446,2.0745743188928287,9.61575012207031,0.9846789012604376,18.24682134288018,5.300214511665374,13.931285732475246,-10.336193370297849,93.56539409486444,9.007666370182719,4.315535610404936,6,-5.712499618530273,-7.840000152587891,-13.211250305175781,-6.882499694824219,-6.380001068115234,4,-0.12119099856326121,-1.8047347428914677,55.4000015258789,1.3809483442425416,55.18999862670898,-1.0982184975842955,51.91999816894531,-0.12119099856326121
6019,2020-06-08,57.65999984741211,58.4000015258789,57.0,57.09000015258789,5452619.0,0.00400486750851714,-2.733337402343731,0.3986011001264452,84.2090031262017,73.3062230592918,-6.72079977789371,-10.485366150292165,-12.325968963032466,-4.69772678361916,13.54580962004487,1.4000015258788991,2.800099441858279,9.274749755859375,-0.36936832804840236,18.918867839767152,4.452690713905483,14.096808797813267,-8.814801875630273,91.29409790039071,7.868664552003338,4.82205904195389,6,-5.019998550415046,-7.8899993896484375,-12.520000457763672,-7.382499694824219,-6.549999237060547,0,-0.11879983510663372,-1.6257705467429777,57.43000030517578,-1.8047347428914677,55.4000015258789,1.3809483442425416,55.18999862670898,-0.11879983510663372
6020,2020-06-09,56.22999954223633,57.77000045776367,55.02000045776367,57.599998474121094,5557667.0,-0.024800560335762167,2.2163688159065913,-2.4035081848723747,77.95296524934992,75.18025299332352,-4.2447549090976935,-8.632394770474853,-10.68895418413085,-3.4305543136209877,14.732851560617155,2.75,3.4876934628931764,7.295249557495119,-2.834449543240922,17.42494865823116,2.230400007127102,12.360099107863135,-5.664936930717019,60.18345541529456,-22.65095488043194,5.06484955036802,6,-3.12249946594239,-6.459999084472656,-10.389999389648438,-6.412500381469727,-4.409999847412109,1,-0.09301084091789635,-2.733337402343731,57.65999984741211,-1.6257705467429777,57.43000030517578,-1.8047347428914677,55.4000015258789,-0.09301084091789635
6021,2020-06-10,55.20000076293945,57.2400016784668,55.02999877929688,56.540000915527344,3921283.0,-0.018317602484118956,-1.6309493804538253,0.9781030637333386,73.35917733434849,76.11024982346677,-2.259350864665798,-7.1722972247786885,-9.467217348049473,-2.571664523065273,16.07041040078799,2.2100028991699148,4.174941839365232,5.758750724792478,-4.568398418863097,16.085899868448053,0.5951761529646902,10.922325296620265,-3.224649146835418,26.267266119072968,-53.70673710766265,5.163574571827788,6,-1.7199993133544922,-5.430000305175781,-9.360000610351562,-5.61250114440918,-3.2099990844726562,2,-0.09402178205929934,2.2163688159065913,56.22999954223633,-2.733337402343731,57.65999984741211,-1.6257705467429777,57.43000030517578,-0.09402178205929934
6022,2020-06-11,51.5099983215332,54.0,51.5099983215332,54.0,6384666.0,-0.06684786939140164,1.0,1.858209996213771,63.27166849084056,75.88339271832362,1.9071155424031687,-2.9573837514663524,-5.560248260148342,0.9219589276889479,16.843251604310733,3.69000244140625,4.705908822159195,1.6392482757568345,-8.251216384766963,11.529712936280632,-3.3059840545050605,6.5844806060187295,6.890003204345696,0.0,-77.67926542677559,4.945232330261897,6,1.9700031280517578,-1.7399978637695312,-5.567498207092285,-1.9224987030029297,0.5400009155273438,3,-0.036788909043202644,-1.6309493804538253,55.20000076293945,2.2163688159065913,56.22999954223633,-2.733337402343731,57.65999984741211,-0.036788909043202644
6023,2020-06-12,51.11999893188477,52.43000030517578,50.66999816894531,51.22000122070313,6017473.0,-0.007571333767358968,-2.5199908447614368,0.040161534702231674,62.726464979378235,76.03084556690501,2.668679927858932,-1.9664656701422345,-4.9975067091940915,1.1050905208852555,16.86541152296872,1.7600021362304688,5.069968788790717,0.8037488937377972,-8.413571710536132,10.021069498011727,-3.804911408399164,5.412409195874758,7.142202529907216,5.821482115345043,-72.06459400138827,4.608660302136964,6,3.0300025939941264,-1.3499984741211009,-5.093749046325691,-1.5324993133544993,1.44000244140625,4,-0.02034423166197319,1.0,51.5099983215332,-1.6309493804538253,55.20000076293945,2.2163688159065913,56.22999954223633,-0.02034423166197319
6024,2020-06-15,51.0099983215332,51.22000122070313,49.41999816894531,49.79999923706055,4971569.0,-0.002151811671556203,1.2085860855238417,-12.09971390425329,60.05142261078983,75.0381611469396,3.5195538320519333,-1.2731627609217497,-4.734724706365974,1.0088367323075005,17.12118109220159,1.8000030517578196,5.218387531352072,0.2819984436035128,-8.22527825312801,8.789275140335036,-3.971639904762249,4.535636791969274,6.948515008544916,19.041912775486168,-54.689714475993725,4.253638348365763,6,2.9000015258789062,-1.2399978637695312,-4.983748435974121,-1.6774978637695312,2.020000457763679,0,0.0007841779424340167,-2.5199908447614368,51.11999893188477,1.0,51.5099983215332,-1.6309493804538253,55.20000076293945,0.0007841779424340167
6025,2020-06-16,52.88999938964844,53.56000137329102,51.83000183105469,52.81000137329102,5389741.0,0.03685554067782859,1.4366156697873569,0.06611411312949847,61.835637513512864,72.79547260011104,2.00216655321794,-2.7358189271121773,-6.36747590337648,-1.0599584025259574,18.156820834599525,2.5500030517578196,5.369550506443943,1.807999610900879,-6.422323766726706,10.038322988528463,-2.3071620779129134,5.923161299714671,4.556203030761715,44.37339723029688,-26.064018609795646,4.115161688813792,6,1.0200004577636719,-3.1199989318847656,-6.6974992752075195,-4.342498779296875,0.720001220703125,1,-0.033654732460542514,1.2085860855238417,51.0099983215332,-2.5199908447614368,51.11999893188477,1.0,51.5099983215332,-0.033654732460542514
6026,2020-06-17,53.0099983215332,53.59000015258789,52.63000106811523,53.06000137329102,4234057.0,0.002268839729052008,-1.3703752543138936,-0.6250536455106112,58.009822984944975,69.75845523830694,1.721442692118714,-2.40912162950719,-6.252753187719179,-1.3528853826774423,18.909602007609667,0.9599990844726634,5.758752020110094,1.5659986495971694,-6.3098207319090704,9.44181803110341,-2.371911041155954,5.503908340350293,3.954631843789059,78.38425147007379,10.663363234419108,3.937909690753121,6,0.9000015258789062,-3.2399978637695312,-6.731247901916504,-4.737499237060547,0.3800010681152344,2,-0.02244856940932205,1.4366156697873569,52.88999938964844,1.2085860855238417,51.0099983215332,-2.5199908447614368,51.11999893188477,-0.02244856940932205
6027,2020-06-18,54.0099983215332,54.33000183105469,52.88000106811523,53.02000045776367,7440889.0,0.018864365811416928,-1.2834718042063764,-19.798748855657852,58.438709081298136,66.65054126340719,0.5627104995173653,-2.9416874434873534,-6.974975691403841,-2.53133434429823,19.780663664850923,1.4500007629394602,5.746932858782515,2.1734987258911147,-5.36891597945155,9.71591343123378,-1.5977086267802179,5.944706078562447,2.5019539240064432,93.48262177499052,28.111894348146123,3.7712073526713317,6,-0.09999847412109375,-4.239997863769531,-7.731247901916504,-6.517498016357422,-1.5699996948242259,3,-0.03740042040069935,-1.3703752543138936,53.0099983215332,1.4366156697873569,52.88999938964844,1.2085860855238417,51.0099983215332,-0.03740042040069935
6028,2020-06-19,50.93999862670898,51.77000045776367,50.9000015258789,51.38999938964844,9493740.0,-0.056841321796528343,-2.2830460287184042,-0.4545472060172234,55.27949874510765,63.43615188773007,2.922635762801967,0.5822818564477288,-3.7690104972971525,0.36546155436852956,20.429059841797592,3.109996795654304,5.068999181099372,-1.1657508850097713,-8.126008946544864,5.794507176525322,-4.645879915777321,2.314378145757779,5.146436374235009,30.95721637630431,-33.62751458197531,3.4801290307675474,6,2.655000686645515,-1.1699981689453054,-5.0837488174438406,-3.8074989318847585,0.9200019836425852,4,0.021790354147547486,-1.2834718042063764,54.0099983215332,-1.3703752543138936,53.0099983215332,1.4366156697873569,52.88999938964844,0.021790354147547486
6029,2020-06-22,50.40999984741211,51.29999923706055,50.02999877929688,50.33000183105469,3286377.0,-0.010404373647135867,-2.735272833349285,-0.1777730682829625,46.024228046158036,59.88851442070875,2.5882532417535984,1.591615177472292,-3.1657193165229387,0.7060795603398446,21.41709708570419,1.2700004577636648,4.260993130296164,-1.9482496261596651,-8.209407706596068,4.312908454276737,-5.078828666377866,1.182329414058536,5.276448943611953,8.83722787033572,-49.89511996291729,3.130579040218202,6,2.9200000762939453,-0.13249969482421875,-5.715000152587891,-3.9825000762939453,1.6700019836425781,0,0.042650298202476344,-2.2830460287184042,50.93999862670898,-1.2834718042063764,54.0099983215332,-1.3703752543138936,53.0099983215332,0.042650298202476344
6030,2020-06-23,51.5,51.90999984741211,50.5,51.0099983215332,4204105.0,0.021622697002325886,1.1526692660937832,6.125172857755949,39.02439522529748,56.073538630814184,0.845675039325485,0.9263646864175001,-4.155354945427845,-0.5723984910858491,22.269565916618127,1.5,3.1747708307146,-1.0977495193481417,-6.789787017401373,4.59428797870509,-3.943768268374761,1.7482692296784776,3.810461753699336,34.186050637852304,-18.544295011600937,2.846018749026617,6,0.375,-0.4375,-6.805000305175781,-5.072500228881836,-1.970001220703118,1,0.029708714161104544,-2.735272833349285,50.40999984741211,-2.2830460287184042,50.93999862670898,-1.2834718042063764,54.0099983215332,0.029708714161104544
6031,2020-06-24,49.64500045776367,51.72999954223633,49.64500045776367,51.5099983215332,3640171.0,-0.036019408587113166,-1.2359265122786347,-3.8061050517317887,34.40801493716138,52.86646601373872,2.0448716245575866,3.102268387767232,-2.2591294653918226,1.0983481551878,22.566543801256763,2.0849990844726562,2.1220898337504366,-3.0554990768432617,-8.432382417180804,2.3213842634942807,-5.743940747012033,-0.3670574066744905,5.312033480850424,0.0,-46.406928588048316,2.688441670168772,6,2.229999542236328,1.802499771118164,-4.950000762939453,-3.217500686645508,-2.0050010681152344,2,0.07986705843544462,1.1526692660937832,51.5,-2.735272833349285,50.40999984741211,-2.2830460287184042,50.93999862670898,0.07986705843544462
6032,2020-06-25,49.69499969482422,50.040000915527344,48.92499923706055,49.64500045776367,4086157.0,0.0010071353932825655,2.013511214669024,-0.02680927309991041,26.525033909709634,48.84408478377554,1.9113372727654792,3.2126517198811797,-2.25534965748664,0.8773656466825628,22.128315887589693,1.1150016784667969,1.1875453384980972,-3.0027498245239244,-8.386039450680173,2.380539801632324,-5.694394637602045,-0.3111050114458038,4.929812097609748,25.79565495207668,-14.041031901426955,2.691644813078123,6,1.9325008392333984,1.7525005340576172,-4.899999618530273,-3.572500228881836,-2.884998321533196,3,0.07435355101147234,-1.2359265122786347,49.64500045776367,1.1526692660937832,51.5,-2.735272833349285,50.40999984741211,0.07435355101147234
6033,2020-06-26,48.69499969482422,50.47999954223633,48.61999893188477,50.29999923706055,3924983.0,-0.02012274889105492,-1.119657525165041,-32.10048065918975,24.00695648634617,44.83914410328181,2.828637897877762,4.287145940153458,-1.1292304450964679,1.7047393960525312,21.35451767469114,1.8600006103515554,0.3258739170935314,-3.9104997634887724,-9.50843189750232,1.6874323705247747,-6.709465830495546,-1.1115336964819988,5.473827093179871,2.279657813633907,-29.76545123971344,2.798966067006773,6,2.780000686645508,2.752500534057617,-3.8999996185302734,-2.6474990844726562,-0.3549995422363281,4,0.0769072585553956,2.013511214669024,49.69499969482422,-1.2359265122786347,49.64500045776367,1.1526692660937832,51.5,0.0769072585553956
6034,2020-06-29,50.13000106811523,50.56999969482422,48.4900016784668,48.50500106811523,4269522.0,0.029469173062620202,-1.5135946230016257,-1.0124613479551554,32.31884500254752,41.559500490952324,1.4032481629353057,3.129555278219833,-2.406103466122154,0.08310606285039768,21.090861297149928,2.079998016357422,-0.07662407443299912,-2.549748420715339,-7.962837595099863,2.863340753669185,-5.256293007907601,0.15679616647692285,3.483942934276932,47.95322420170146,18.663247404707228,2.7065445871922633,6,1.280000686645515,1.3174991607666087,-5.335000991821282,-4.782501220703118,-2.150001525878899,0,0.0345102634226091,-1.119657525165041,48.69499969482422,2.013511214669024,49.69499969482422,-1.2359265122786347,49.64500045776367,0.0345102634226091
6035,2020-06-30,49.88000106811523,50.70000076293945,49.38999938964844,50.43000030517578,3356648.0,-0.0049870336060896525,1.4036719080833073,-0.3384610689603409,33.849425317173385,38.87501186119994,1.3202129992486462,3.3928403552619244,-2.0617733887215124,0.1287552433130017,20.02445826373914,1.3100013732910156,-0.4624411094589078,-2.697748565673834,-8.246301306123975,2.8508041747763073,-5.472024935898908,0.07652780455124031,3.1190698554058898,42.90124401598384,12.682441829005239,2.7742763702250723,6,1.530000686645515,2.017499923706062,-5.085000991821282,-6.202501296997063,-0.8899993896484304,1,0.04410586840074804,-1.5135946230016257,50.13000106811523,-1.119657525165041,48.69499969482422,2.013511214669024,49.69499969482422,0.04410586840074804
6036,2020-07-01,49.32500076293945,49.7599983215332,48.55500030517578,49.75,3681425.0,-0.011126709969750737,4.4157715618115265,0.7727269574625886,41.80728268238887,37.027075594654455,1.450009770415619,3.6743042780804274,-1.414851732752254,0.4733044741172847,18.23794024533134,1.325000762939446,-0.7793763190234984,-2.9594989776611342,-8.546555421529135,2.6275574662068664,-5.753027199595138,-0.16597075572713038,3.1329818511751455,37.782779655399786,3.5869446278140344,2.7935282219340003,7,0.875,3.31500053405761,-4.530000686645508,-5.647500991821289,-0.720001220703125,2,0.004156067170534294,1.4036719080833073,49.88000106811523,-1.5135946230016257,50.13000106811523,-1.119657525165041,48.69499969482422,0.004156067170534294
6037,2020-07-02,50.97000122070313,51.45000076293945,49.724998474121094,50.0,4374866.0,0.033350236843780356,-1.2697334738744166,-2.2823599106013037,49.485957129496555,36.38334874847545,-0.7504846630414335,1.7712135964412568,-2.8660034437057504,-1.3667344271172013,16.092767001300235,2.125,-1.2834340311446581,-1.0929985046386648,-6.508619350762999,4.322622341485669,-3.800808927700828,1.6148119184234986,1.011823681133727,83.78379423310409,44.098631643443596,2.7078104230621665,7,-0.770000457763679,2.137498855590806,-5.925001144409187,-7.292501449584968,-2.615001678466804,3,-0.06533258291746136,4.4157715618115265,49.32500076293945,1.4036719080833073,49.88000106811523,-1.5135946230016257,50.13000106811523,-0.06533258291746136
6038,2020-07-03,50.47000122070313,51.36999893188477,50.1500015258789,51.18000030517578,1983648.0,-0.009809691740735316,1.2385348713497744,-0.7319568979078055,48.197606417451674,36.62483523417474,-0.3622605049778329,1.8161687152718216,-2.2084625650873946,-1.0706522021760279,13.491595202973178,1.2199974060058736,-1.715242030325797,-1.2449985504150334,-6.070880048440664,3.580882947610597,-3.657939299427852,1.1679421985977854,1.0928048943293192,66.89189711655217,23.57948743195857,2.412940749012817,7,-0.270000457763679,2.9750003814697195,-4.647501945495613,-6.792501449584968,-1.31500244140625,4,-0.07251832294211935,-1.2697334738744166,50.97000122070313,4.4157715618115265,49.32500076293945,1.4036719080833073,49.88000106811523,-0.07251832294211935
6039,2020-07-06,50.81000137329102,52.0,50.63000106811523,51.52000045776367,3167157.0,0.006736678113025585,-1.5607463974273752,1.0,42.261911350854284,36.98455924812549,-0.7147131772096458,0.9872901568824446,-2.4120922609383015,-1.6223274831271155,10.765852109437834,1.529998779296868,-2.2662629185381036,-0.5624984741210852,-4.502929931791471,3.3779329835493,-2.532714202956278,1.4077172547141075,-2.319999694824226,65.45722112844201,21.3586959295922,1.9702157288351931,7,-0.5650005340576243,2.635000228881829,-4.1937522888183665,-6.732501983642585,-0.20000076293946023,0,-0.04861250056965205,1.2385348713497744,50.47000122070313,-1.2697334738744166,50.97000122070313,4.4157715618115265,49.32500076293945,-0.04861250056965205
6040,2020-07-07,51.0,51.0099983215332,50.11999893188477,50.599998474121094,2173454.0,0.003739394244709704,3.238110808356006,-0.5633831572839377,42.56107116486637,37.89045438453716,-1.09862798200448,0.40620992192874894,-2.4202423414521235,-2.036062744765019,8.803136853894983,0.8899993896484304,-2.539963874690926,-0.11099987030029013,-3.3204942864728864,3.098494545872306,-1.7157470783865847,1.4937473377860044,-2.439798355102539,70.97242123120057,29.921523461372722,1.6047472080862972,7,-0.7549991607666016,2.4450016021728516,-4.191250801086426,-6.9225006103515625,0.4700012207031321,1,-0.05921569525026804,-1.5607463974273752,50.81000137329102,1.2385348713497744,50.47000122070313,-1.2697334738744166,50.97000122070313,-0.05921569525026804
6041,2020-07-08,50.0099983215332,50.68999862670898,49.8849983215332,50.5099983215332,2617805.0,-0.019411797616995963,-1.1466674804687311,-1.2499952316466079,35.185185185185176,38.85269341514555,-0.05744777854876304,1.0408167349171578,-1.3117570644047731,-1.2589846908330742,6.695402528165467,1.1150016784667969,-2.5711794261309393,-0.8415014266967802,-3.440064927785116,1.7570620743915555,-2.140783177240948,0.45778032384738765,-1.3810007095336942,12.527457417946335,-20.98687782953047,1.2992817505441696,7,0.2350025177001953,3.4350032806396484,-2.4762487411499023,-5.064998626708984,0.970001220703125,2,-0.020395854375128364,3.238110808356006,51.0,-1.5607463974273752,50.81000137329102,1.2385348713497744,50.47000122070313,-0.020395854375128364
6042,2020-07-09,49.6150016784668,50.93000030517578,49.5,50.02000045776367,3183187.0,-0.007898353455779494,-3.5039228172195456,0.80999755859375,43.87991999176802,41.06080047130354,0.3632023939405826,1.3560934355044267,-0.8600640709454836,-1.0786557542455526,5.952003470922589,1.4300003051757812,-2.5659104483229243,-1.1417482376098604,-3.777146330788611,1.49364985556889,-2.4594472841992356,0.17595080897951476,-0.9185840187072785,4.600067138671875,-28.029946128120244,1.317699046589374,7,0.6299991607666016,3.8299999237060547,-0.6062517166137695,-3.1950016021728516,0.68499755859375,3,-0.020356789319001756,-1.1466674804687311,50.0099983215332,3.238110808356006,51.0,-1.5607463974273752,50.81000137329102,-0.020356789319001756
6043,2020-07-10,50.08000183105469,50.349998474121094,49.03499984741211,49.29999923706055,3903774.0,0.00937216843408284,-1.0076293865332593,-1.925938135784794,48.466551729394695,42.85499010761989,0.12887838946840446,0.8529137474110797,-1.3254654197947247,-1.7475800436273374,5.50385240324252,1.3149986267089844,-2.2813018899792965,-0.6247482299804688,-3.270986600708021,2.0214901407470833,-1.9478674153442483,0.6983709553833108,-1.3175125244903612,35.24458448106611,-0.37873676147150803,1.3231191853637772,7,0.19749832153320312,3.364999771118164,-0.4562520980834961,-2.615001678466797,0.22999954223633523,4,-0.034444932622759716,-3.5039228172195456,49.6150016784668,-1.1466674804687311,50.0099983215332,3.238110808356006,51.0,-0.034444932622759716
6044,2020-07-13,51.04999923706055,51.41999816894531,50.65999984741211,51.02999877929688,3021077.0,0.019368957079477722,1.0,0.025641527243196596,47.88533388115851,44.41453550361824,-0.7787915283319364,-0.12009033035711525,-2.2020718399463988,-2.9040399746110097,5.580984615507534,1.339996337890625,-1.8365046488064038,0.3432491302490206,-2.304020910824015,2.990519171322056,-0.9803858902874936,1.6668841507855348,-2.2227597166275075,84.48640703248333,46.67030723372037,1.3236350205365168,7,-0.7724990844726562,2.3950023651123047,-0.39624881744384766,-2.779998779296875,-0.6100006103515696,0,-0.037120479649056626,-1.0076293865332593,50.08000183105469,-3.5039228172195456,49.6150016784668,-1.1466674804687311,50.0099983215332,-0.037120479649056626
6045,2020-07-14,51.11000061035156,51.11000061035156,50.2400016784668,50.599998474121094,2656994.0,0.001175345233843883,2.4117462264574328,25.499523173764544,58.28151827152114,46.24500612463294,-0.7218827305373239,-0.33759062091871783,-2.125600860952005,-3.153644662710718,4.86597188054581,0.8699989318847656,-1.2092382877744754,0.4922504425048828,-1.9583476558808073,2.942848540890573,-0.7330486066879658,1.7175494916977314,-2.219305880327184,87.002189653766,42.56838164284265,1.2252990491928457,7,-0.5925006866455078,2.020000457763672,0.0950002670288086,-2.6599998474121094,-0.3699989318847656,1,-0.00978282124885621,1.0,51.04999923706055,-1.0076293865332593,50.08000183105469,-3.5039228172195456,49.6150016784668,-0.00978282124885621
6046,2020-07-15,51.81999969482422,52.22999954223633,51.13999938964844,51.4000015258789,3014062.0,0.01389158826049508,-1.3191432374521135,0.8235223719837979,61.17833042632317,47.544158713169224,-1.163054925428355,-1.2029904501205237,-2.7143374389011896,-4.055833535596975,4.286610143557224,1.1199989318847656,-0.8205876350141565,1.2617494583129911,-0.994355489732456,3.5178544063584383,0.13369698429026755,2.3898019323357147,-2.8671188594003283,87.16745268939168,38.70815095048903,1.1280524740227245,7,-1.1875,1.0450019836425781,-0.38124942779541016,-2.4399986267089844,-2.0550003051757812,2,-0.0067541195712520485,2.4117462264574328,51.11000061035156,1.0,51.04999923706055,-1.0076293865332593,50.08000183105469,-0.0067541195712520485
6047,2020-07-16,51.9900016784668,52.18000030517578,51.31999969482422,51.40999984741211,2218513.0,0.0032806249448811275,-1.2631531395874116,1.3809627611262254,68.99136757018937,49.85457661902897,-1.3110220450134733,-1.6148806032357328,-2.712501070910406,-4.4084495873819805,3.453603057403762,0.8600006103515625,-0.43556432215388696,1.5327512741088896,-0.1907014003983889,3.256203948616168,0.6710249368552468,2.3944776113625323,-2.906036094770407,92.48832905498179,36.6101220370613,0.8617263372536406,7,-1.3575019836425781,-0.5799999237060547,-0.36500072479248047,-2.6100006103515625,-2.4250030517578196,3,-0.019426853310697045,-1.3191432374521135,51.81999969482422,2.4117462264574328,51.11000061035156,1.0,51.04999923706055,-0.019426853310697045
6048,2020-07-17,52.04999923706055,52.27000045776367,51.52999877929688,51.97999954223633,2303655.0,0.0011540210936096251,1.901955211153801,0.12068874799400174,63.15068063648009,52.17555098409851,-1.2553397836312428,-1.6732439961548664,-2.6210822793778163,-4.620472262287606,3.3578593142813156,0.7400016784667898,-0.17845384193716995,1.5372488021850614,-0.3181031295977803,3.392600733967903,0.6095728362936441,2.4649247680764788,-2.840192295022561,89.16249492626167,30.948301746484617,0.9276759658914194,7,-1.3974990844726562,-0.6399974822998047,-0.42499828338623047,-2.6699981689453125,-0.34999847412109375,4,-0.033621518264191796,-1.2631531395874116,51.9900016784668,-1.3191432374521135,51.81999969482422,2.4117462264574328,51.11000061035156,-0.033621518264191796
6049,2020-07-20,52.56000137329102,52.7400016784668,51.349998474121094,51.88000106811523,2469448.0,0.009798312078885596,1.6730807321277923,9.714332425068323,67.7248754672502,54.97152923991893,-1.6662197453613743,-2.1227491630770032,-2.9918969419758454,-5.26287472649657,3.652168073505403,1.3900032043457031,-0.14456994984535498,1.939750862121592,-0.1275700408176519,4.007071765060836,0.90609041065197,2.973411313591214,-3.1665828203094932,92.79998779296903,31.30012088595616,1.0336604514696215,7,-1.6725006103515696,-1.1499996185302805,-0.6000003814697337,-3.1525001525878977,-0.7800025939941406,0,-0.042808218059586345,1.901955211153801,52.04999923706055,-1.2631531395874116,51.9900016784668,-1.3191432374521135,51.81999969482422,-0.042808218059586345
6050,2020-07-21,53.02999877929688,53.61999893188477,52.88000106811523,53.099998474121094,3073174.0,0.008942111752772819,-3.0000412405146046,-0.10294068148412837,74.78261313328488,59.371243456374444,-2.0316267404791546,-2.60584901903205,-3.282137798140539,-5.861169155817066,3.9004232611146397,1.05999755859375,-0.029184172875936554,2.3332483291626076,0.029178365443755183,4.63731829288146,1.1812133473031778,3.4852833110220374,-3.3688535762765284,76.20966687534712,11.226030329445521,1.152034981859427,7,-1.7024993896484446,-1.61999702453614,-1.1899986267089915,-3.622497558593757,-0.8899993896484446,1,-0.04884028308895705,1.6730807321277923,52.56000137329102,1.901955211153801,52.04999923706055,-1.2631531395874116,51.9900016784668,-0.04884028308895705
6051,2020-07-22,53.61000061035156,53.97999954223633,53.2599983215332,53.349998474121094,5143187.0,0.010937240135881598,-2.272714662227771,-3.714332425068497,70.59283169735681,62.33934475699542,-2.2878582444318667,-3.02886383658975,-3.6664567062110933,-6.542169761245603,4.5375300479562934,0.950000762939446,0.18453939570915878,2.7150001525878906,0.1271217478879052,5.302878557287876,1.4210609502378944,4.008939354937887,-3.552970034444769,86.09026492070161,22.51459224763012,1.2939392023499943,7,-2.1025009155273438,-2.1999988555908203,-1.7700004577636719,-4.2024993896484375,-1.8199996948242188,2,-0.05353476775246668,-3.0000412405146046,53.02999877929688,1.6730807321277923,52.56000137329102,1.901955211153801,52.04999923706055,-0.05353476775246668
6052,2020-07-23,53.38999938964844,54.2400016784668,53.29999923706055,53.86000061035156,2642040.0,-0.004103734717373686,-1.892308414615538,-1.8076821502978373,73.81728774280587,65.15609320293,-1.6495256213858482,-2.6539167685439224,-3.1799828584057437,-6.381402667114017,5.215073557419411,0.94000244140625,0.390051697737114,2.310248947143556,-0.43943663220240126,5.0599345264895135,0.9354061574705739,3.6850917368165383,-2.8622125377820993,70.58818870718865,7.12498802969192,1.3748427896729805,7,-1.1499977111816406,-1.9799976348876953,-1.5499992370605469,-3.9824981689453125,-2.0699996948242188,3,-0.06789661062822261,-2.272714662227771,53.61000061035156,-3.0000412405146046,53.02999877929688,1.6730807321277923,52.56000137329102,-0.06789661062822261
6053,2020-07-24,52.43999862670898,52.81999969482422,52.11000061035156,52.63999938964844,2248261.0,-0.017793608799397176,1.5357047976512421,0.4255324329589139,62.09197158785398,66.73460850367395,-0.3682831637308368,-1.4851067854888527,-1.9461655774453916,-5.496442245106074,5.787254691285486,1.279998779296875,0.7915574526867886,1.1729982376098533,-1.397099011178014,3.7430954863977206,-0.11205038678407675,2.4580468620037834,-1.3925016991185757,37.716226437010455,-24.441582485116548,1.285048624393932,7,-0.1999969482421804,-1.0749969482421804,-0.5999984741210866,-3.0324974060058523,-1.3799972534179545,4,-0.054824562839246416,-1.892308414615538,53.38999938964844,-2.272714662227771,53.61000061035156,-3.0000412405146046,53.02999877929688,-0.054824562839246416
6054,2020-07-27,51.86000061035156,52.52000045776367,51.65999984741211,52.06999969482422,2624212.0,-0.011060221806756587,-1.8196713110038272,1.0499914169638567,56.03086214331496,66.48453560053991,0.37849999437722914,-0.8104061188267337,-1.1014534930395428,-4.993022050718473,6.276380694887426,0.8600006103515625,1.0703454487419677,0.506500244140625,-2.0185275831061276,3.0315280713873776,-0.7560136694827477,1.7690141577639977,-0.3655530176384687,7.751962054139091,-51.08946733206043,1.262513913623376,7,0.8299999237060547,-0.4949989318847656,-0.17750072479248047,-2.395000457763672,-1.2299995422363352,0,-0.0030852264853266087,1.5357047976512421,52.43999862670898,-1.892308414615538,53.38999938964844,-2.272714662227771,53.61000061035156,-0.0030852264853266087
6055,2020-07-28,52.08000183105469,52.56999969482422,51.7599983215332,51.959999084472656,2167194.0,0.00424221400142466,-2.1153643005956746,-0.5714441416893733,66.27362069534288,67.05067896376434,0.3470604772632413,-0.9034588443919063,-1.1465684672638403,-5.299477901232336,6.815481058689245,0.8100013732910156,1.281955154872847,0.6165014266967788,-1.8286652467244053,3.061668100117963,-0.6060819100138133,1.8390847634073708,2.1599998474121094,16.279135099329913,-46.420491080078286,1.2225833367105923,7,0.6999988555908203,-0.7150001525878906,-0.27625179290771484,-2.3100013732910156,-0.7000007629394602,1,-0.005760427058566608,-1.8196713110038272,51.86000061035156,1.5357047976512421,52.43999862670898,-1.892308414615538,53.38999938964844,-0.005760427058566608
6056,2020-07-29,49.52999877929688,50.5,49.14500045776367,50.45000076293945,5861165.0,-0.04896319051658071,1.6568606551552618,-7.666507724585102,49.500863962525976,64.88506745180175,2.8363371511500475,1.752543405635599,1.553584894629985,-2.8379035694618935,7.149252101327688,2.9350013732910156,1.3804487905813545,-1.943751525878902,-4.352622713681761,0.46511966192395704,-3.1481871197803315,-0.7393159319774725,4.660402832031245,7.556393116625777,-59.91093844753426,1.2044355939014286,7,2.1625022888183523,1.8350028991699148,1.938751220703118,0.24000167846678977,2.3000030517578054,2,0.0526953497814846,-2.1153643005956746,52.08000183105469,-1.8196713110038272,51.86000061035156,1.5357047976512421,52.43999862670898,0.0526953497814846
6057,2020-07-30,47.63999938964844,49.79999923706055,47.02000045776367,49.68000030517578,4901970.0,-0.03815868031958136,1.4385967260510502,2.2173875185033323,37.72634888276218,62.06014170138864,4.51969179079115,3.562950345945737,3.5622956409558313,-1.0378422288467064,7.771402189681198,2.779998779296875,1.3099079747723437,-3.667250823974612,-6.621358552108035,-0.7131430958411897,-5.1443046880413235,-2.190196959907901,6.348586175537115,10.68963816276263,-58.33985251353309,1.4770538640667097,7,2.990001678466797,2.990001678466797,4.0212507247924805,2.1300010681152344,4.479999542236335,3,0.08711170401023649,1.6568606551552618,49.52999877929688,-2.1153643005956746,52.08000183105469,-1.8196713110038272,51.86000061035156,0.08711170401023649
6058,2020-07-31,46.81000137329102,47.75500106811523,46.790000915527344,47.51499938964844,3509638.0,-0.017422292758000335,-1.5906081506628176,0.34558710782498425,28.367364574396717,57.68708493551603,5.060382112577727,4.32651398820542,4.523311863045755,-0.2146645676214547,8.458693277933476,0.9650001525878835,1.112633167732767,-4.314248847961416,-7.8774099383505884,-0.7510877575722432,-6.095829393156002,-2.5326683027668295,6.760469085449216,0.34602875411181305,-63.971790122020934,1.7815805451945874,7,3.7049999237060476,3.7049999237060476,4.727499008178704,2.959999084472649,6.35999679565429,4,0.09634689573212718,1.4385967260510502,47.63999938964844,1.6568606551552618,49.52999877929688,-2.1153643005956746,52.08000183105469,0.09634689573212718
6059,2020-08-03,48.34000015258789,48.52999877929688,46.59000015258789,46.98500061035156,3149781.0,0.0326852966120581,1.2363137863633564,-1.9219905741541552,37.710734936769775,53.567987358125464,3.205966238437405,2.742595298810052,3.151097705328972,-1.7283654699651905,8.761929042477954,1.9399986267089915,0.8474488480069979,-2.660750007629396,-6.4347554561569495,1.1132554408981576,-4.547752731893169,-0.7737472833656227,4.68803274269532,29.264216286972427,-30.854686877296807,1.8870027242637768,8,2.075000762939453,2.075000762939453,3.1212501525878906,1.4300003051757812,5.6300010681152415,0,0.05626812602642328,-1.5906081506628176,46.81000137329102,1.4385967260510502,47.63999938964844,1.6568606551552618,49.52999877929688,0.05626812602642328
6060,2020-08-04,47.97999954223633,48.96500015258789,47.74499893188477,48.665000915527344,3065019.0,-0.0074472612580720465,-1.1125514817836366,-0.5055362396362664,32.41758491280517,49.32629327095306,3.100323662646211,3.019558812571944,3.6244317315157133,-1.3567093563375252,9.230693800884819,1.220001220703118,0.6337806467120615,-2.869750595092775,-6.878260488629017,1.1387592984434676,-4.874005541860896,-0.8654956483246536,4.404230078777353,35.549857900082245,-20.274000712082753,2.00425494676812,8,2.4350013732910156,2.4350013732910156,3.448751449584961,1.7900009155273438,6.75,1,0.055231378723672675,1.2363137863633564,48.34000015258789,-1.5906081506628176,46.81000137329102,1.4385967260510502,47.63999938964844,0.055231378723672675
6061,2020-08-05,48.9900016784668,49.15499877929688,48.375,48.375,2569448.0,0.02105048240655716,-1.5365744732320863,-0.8978108693594106,37.24490027617623,45.262694663549766,1.5265938785505213,2.033480629727805,2.7134666087092114,-2.2617242241678284,9.79645181151316,1.174999237060554,0.33587310995827835,-1.808748626708983,-5.887581831947934,2.2700845785299677,-3.8481652293284583,0.23066797591049237,2.814804995704307,74.76642399956268,22.606293375884334,2.0394166026194767,8,0.7149982452392578,1.4249992370605469,2.6637496948242188,0.779998779296875,5.519996643066406,2,0.04878545229156295,-1.1125514817836366,47.97999954223633,1.2363137863633564,48.34000015258789,-1.5906081506628176,46.81000137329102,0.04878545229156295
6062,2020-08-06,48.60499954223633,49.599998474121094,48.15499877929688,48.915000915527344,2910562.0,-0.007858790019182549,-1.3884235249610024,-0.5040658979400691,35.74680272675732,42.33545367898347,1.2979581053311406,2.4653352869990925,3.1254400239243907,-1.7783365696949147,10.484215118064817,1.4449996948242116,-0.10180352021065886,-2.1432506561279325,-6.307900332041456,2.0213990197855907,-4.225575494084694,-0.06092581817117093,2.6783264797764517,66.94353864696035,18.659922213962417,2.0823248379567607,8,0.9750003814697266,1.8100013732910156,2.8150014877319336,1.1650009155273438,6.264999389648445,3,0.0663512461514566,-1.5365744732320863,48.9900016784668,-1.1125514817836366,47.97999954223633,1.2363137863633564,48.34000015258789,0.0663512461514566
6063,2020-08-07,48.35499954223633,48.6500015258789,47.7400016784668,48.54999923706055,2078634.0,-0.005143503803199501,3.607544327268643,0.6290284870485449,32.21987229075944,39.68978813981063,1.0142193462367146,2.718874373914275,3.3745943832294643,-1.395038723186957,11.243658847210396,0.9099998474121023,-0.5644871031894354,-2.3070005416870103,-6.599411692408559,1.9854106090345383,-4.453206117047785,-0.16079496632623602,2.458993892833959,58.637886174946416,15.324955432966306,2.1462055753607747,8,1.2250003814697266,2.0600013732910156,3.298750877380371,1.4150009155273438,6.875,4,0.07786163634144705,-1.3884235249610024,48.60499954223633,-1.5365744732320863,48.9900016784668,-1.1125514817836366,47.97999954223633,0.07786163634144705
6064,2020-08-10,49.15499877929688,49.165000915527344,48.2750015258789,48.80500030517578,1863971.0,0.01654429210286268,3.8107718003175837,-1.794866778825499,34.06006599375712,36.11050428407888,-0.2344957795769531,1.865260135395559,2.6441190064646705,-2.0880683916651606,11.681143109902042,0.8899993896484446,-1.054036032418196,-1.4122512817382713,-5.751999693438201,2.927497129961658,-3.582125487588236,0.7576229241116934,1.2365953275251655,76.07524400773644,35.39825624143435,2.169874205849964,8,-0.6099987030029368,1.2600021362304616,2.6675024032592702,0.6150016784667898,5.755001068115227,0,0.08168038835023772,3.607544327268643,48.35499954223633,-1.3884235249610024,48.60499954223633,-1.5365744732320863,48.9900016784668,0.08168038835023772
6065,2020-08-11,50.61000061035156,51.06000137329102,49.599998474121094,49.68000030517578,3187655.0,0.029600282111440057,-1.6788946517439183,2.6571553133514447,38.48811003654261,34.88686495896962,-2.1455761611944766,0.3909216899805088,1.1714025976840716,-3.3982920527356626,12.303149647556696,1.9050025939941406,-1.3959080846226755,0.06775054931640767,-4.264587503434285,4.4000886020671,-2.0984184770589422,2.2339195756917576,-4.020000457763672,86.44575890651444,49.385286252378805,2.1661690263753477,8,-1.7849998474121094,-0.19499969482421875,1.2350006103515625,-0.8400001525878906,4.45000076293946,1,0.06639005275301901,3.8107718003175837,49.15499877929688,3.607544327268643,48.35499954223633,-1.3884235249610024,48.60499954223633,0.06639005275301901
6066,2020-08-12,51.47000122070313,51.79999923706055,50.47000122070313,50.54999923706055,2324507.0,0.016992701046829595,-1.462963813291438,0.9892491201588303,42.97733228036201,35.47030755870293,-3.0189192041498245,-0.5234836394681466,0.19789743886701672,-4.121653770631276,12.562218154617552,1.3299980163574148,-1.653349008307245,0.945251083374032,-3.368141278164579,5.258643444912643,-1.21144509739527,3.101947264143334,-4.79060104370118,91.87196515281366,56.613124277095025,2.156696180769304,8,-2.2750015258789134,-1.0550003051757884,0.3749999999999929,-1.7000007629394602,3.680000305175767,2,0.0633378326057219,-1.6788946517439183,50.61000061035156,3.8107718003175837,49.15499877929688,3.607544327268643,48.35499954223633,0.0633378326057219
6067,2020-08-13,50.97999954223633,51.47000122070313,50.93000030517578,51.34000015258789,1634725.0,-0.009520141186041164,-1.3478347403513156,-0.39130416754777386,44.473889695529,37.259921461050965,-2.2409769982384162,-0.1191366605966877,0.5595904317516585,-3.5058959098139795,12.835287045716381,0.5400009155273509,-2.0419449488296166,0.5057495117187472,-3.758785130206441,4.770284153643935,-1.6265178092438504,2.6380168326813447,-4.095775402832032,79.80295103654595,43.00204107166859,2.1322673209625953,8,-1.7849998474121094,-0.5649986267089844,0.8650016784667969,-1.2099990844726562,3.209999084472649,3,0.06924281700654622,-1.462963813291438,51.47000122070313,-1.6788946517439183,50.61000061035156,3.8107718003175837,49.15499877929688,0.06924281700654622
6068,2020-08-14,50.29999923706055,50.790000915527344,49.68500137329102,50.77999877929688,1872189.0,-0.013338570248758175,3.4199644472927018,1.3333298012122436,44.13974335788858,37.974255730064165,-1.1330064745278037,0.44589722266975684,1.0352920007645352,-2.6842949992065996,12.824010529096283,1.2949981689453054,-2.1417598052566547,-0.08675079345702841,-4.286474278338375,4.112972691424318,-2.1866125358977015,2.0131109489836447,-3.2191440937500033,57.44678088040032,16.27030440169606,2.099861742440674,8,-0.529998779296875,0.11500167846679688,1.5450019836425781,-0.529998779296875,0.31999969482422586,4,0.090854866086302,-1.3478347403513156,50.97999954223633,-1.462963813291438,51.47000122070313,-1.6788946517439183,50.61000061035156,0.090854866086302
6069,2020-08-17,50.31000137329102,50.61999893188477,50.0,50.31999969482422,1383090.0,0.00019884962986460586,1.032794061548251,0.020829856392390454,43.244278176832374,39.177221648289404,-0.9322082641291587,0.27266772545260665,0.8094804495991568,-2.616346806781962,12.581836962692078,0.6199989318847727,-1.9471428868706084,0.035751342773444605,-4.037491549113788,4.108994234660678,-2.000870103170172,2.072372788717061,-3.0403804662304807,32.272847861256366,-11.555078898902536,2.036621445943617,8,-0.5400009155273509,0.10499954223632102,1.5512495040893484,-0.5400009155273509,0.15999984741210938,0,0.0977936401241537,3.4199644472927018,50.29999923706055,-1.3478347403513156,50.97999954223633,-1.462963813291438,51.47000122070313,0.0977936401241537
6070,2020-08-18,50.43999862670898,51.209999084472656,49.8650016784668,50.08000183105469,2177744.0,0.002583924664469661,-2.40506922010884,-36.00572300651095,54.260297267670495,41.06782131401099,-0.7560662572784196,-0.06462821251921724,0.5068350750641528,-2.6528751815936786,12.027312808888686,1.3449974060058594,-1.5484466954212905,0.2952486038207951,-3.568391015384499,4.158888223026089,-1.6365712057818484,2.2270684134234386,-2.989162586448437,35.69730572078858,-12.193328648956879,1.9318198096026469,8,-0.6699981689453054,-0.02499771118163352,1.4212522506713938,-0.6699981689453054,-0.15999984741209516,1,0.0886201693577402,1.032794061548251,50.31000137329102,3.4199644472927018,50.29999923706055,-1.3478347403513156,50.97999954223633,0.0886201693577402
6071,2020-08-19,50.7400016784668,50.77000045776367,50.06000137329102,50.2400016784668,1527466.0,0.005947721251502225,1.5357220708446613,1.3889012514437973,67.05170316225123,44.54614358462143,-0.873594077827569,-0.6225892541234472,0.0673153529858439,-2.86046822681368,11.278183118541754,0.7099990844726491,-1.320593173679022,0.7387516021728544,-2.780852022782426,4.258355227128135,-1.0210502103047858,2.4985534146504946,-3.1151991103342596,59.1036636056475,6.238541350518624,1.7598018124776398,8,-0.970001220703125,-0.3250007629394531,1.0837488174438477,-0.970001220703125,-0.7550010681152344,2,0.08513992021915051,-2.40506922010884,50.43999862670898,1.032794061548251,50.31000137329102,3.4199644472927018,50.29999923706055,0.08513992021915051
6072,2020-08-20,49.76499938964844,50.209999084472656,49.41999816894531,50.15999984741211,2359478.0,-0.019215653460101012,2.1919297785929515,-0.7900009155273438,65.99888553981711,48.299367278961164,0.31654665420744266,0.07052862189381415,1.007552835752648,-1.7660127048064922,10.227389250262418,1.3200035095214844,-1.000776668548724,-0.05500068664550639,-3.192425282274357,3.082423908983344,-1.623712984459928,1.5137116111689153,-1.9731889547587826,19.273801354536506,-38.57258182952974,1.5687122978144248,8,0.27250099182128906,0.6500015258789062,1.9837512969970703,0.005001068115234375,-0.2350006103515554,3,0.1082086245810463,1.5357220708446613,50.7400016784668,-2.40506922010884,50.43999862670898,1.032794061548251,50.31000137329102,0.1082086245810463
6073,2020-08-21,49.56499862670898,50.58000183105469,49.1150016784668,50.04999923706055,2734803.0,-0.004018904157387815,-1.1155320766357817,1.2278482235120463,57.74823718350851,50.93138630004466,0.7892320285503942,0.04648110221155122,1.1823207608626305,-1.468384028146474,9.985165191604798,1.4650001525878906,-0.7943033687299632,-0.11125144958496946,-2.9965557490738206,2.7740528499038817,-1.553903599329395,1.331400700159456,-1.6128606397324887,21.47959453086415,-38.33061542504241,1.4426521497444253,8,0.8925018310546946,0.8500022888183665,1.4562520980835032,0.2050018310546946,2.2550010681152415,4,0.09331181535648692,2.1919297785929515,49.76499938964844,1.5357220708446613,50.7400016784668,-2.40506922010884,50.43999862670898,0.09331181535648692
6074,2020-08-24,51.70000076293945,51.86000061035156,50.02000045776367,50.02000045776367,3656509.0,0.04307479462089581,-1.1904759742235502,-3.4639137958155857,69.2148514437896,54.345468678627654,-1.0580633868651148,-2.2146696877407237,-0.9500793572985486,-3.5033694902171177,10.264657524084074,2.2950019836425852,-0.4596926451396115,2.0317506790161133,-0.8288410789478746,4.892342436980101,0.6014548000341193,3.4620465579981072,-3.5939483259596017,94.17122369143325,29.999592107721213,1.4302958789819933,8,-1.2124996185302734,-1.2849998474121094,-0.6687498092651367,-1.9300003051757812,0.6399993896484375,0,-0.020889783657969785,-1.1155320766357817,49.56499862670898,2.1919297785929515,49.76499938964844,1.5357220708446613,50.7400016784668,-0.020889783657969785
6075,2020-08-25,51.77999877929688,52.6500015258789,51.77999877929688,52.02999877929688,3130131.0,0.0015473503902687646,-5.960021972656136,-0.14880949677794378,65.94281972461843,56.89718950576725,-1.0668326630654619,-2.443579141250801,-1.087099449771351,-3.447461072816587,10.674370489153066,0.950000762939446,-0.02661488502445053,2.12674884796143,-0.6832938824981696,4.93679157842103,0.7217274827316302,3.53177021319123,-3.4487094519147306,75.38888870903551,12.038692750981575,1.4050213652297991,8,-0.8974971771240305,-1.3649978637695384,-0.6312475204467844,-2.0099983215332102,0.20000076293944602,1,-0.02529929682264731,-1.1904759742235502,51.70000076293945,-1.1155320766357817,49.56499862670898,2.1919297785929515,49.76499938964844,-0.02529929682264731
6076,2020-08-26,52.13999938964844,52.2400016784668,51.33000183105469,51.72000122070313,1827649.0,0.006952503260689413,1.9354703747000555,-1.6799926757812216,70.25785575345316,59.762074623314376,-1.4771360239336033,-2.7384195736227284,-1.5049830854754163,-3.6775027346480087,10.795728062075542,0.9099998474121094,0.3667400248672976,2.3562494277954116,-0.6642330209789975,5.376731876569821,0.8460082034082035,3.8664906521826197,-3.4632130863865456,85.57278194498868,21.74035124876424,1.5102412243872052,8,-1.257497787475586,-1.7249984741210938,-0.7712488174438477,-2.3699989318847656,-0.7700004577636648,2,-0.0356731996955264,-5.960021972656136,51.77999877929688,-1.1904759742235502,51.70000076293945,-1.1155320766357817,49.56499862670898,-0.0356731996955264
6077,2020-08-27,51.790000915527344,52.31000137329102,51.68000030517578,52.27999877929688,1468549.0,-0.006712667399658256,1.2909002635594062,-1.1666666666667034,69.46174564703466,62.5756304332195,-1.1176930955793267,-2.172982108722749,-1.2503659932467173,-3.1850882572683474,10.0208939988742,0.6300010681152415,0.6099393521577383,1.798750877380371,-1.1714163445994856,4.768918099360228,0.3136672663904463,3.283834488370296,-2.79535739445609,75.6718345834967,10.720398466991156,1.4850836109899268,8,-0.9074993133544922,-1.375,-0.3312501907348633,-2.020000457763672,0.23999786376953836,3,-0.034852293362957254,1.9354703747000555,52.13999938964844,-5.960021972656136,51.77999877929688,-1.1904759742235502,51.70000076293945,-0.034852293362957254
6078,2020-08-28,51.31999969482422,52.02000045776367,51.040000915527344,52.0,1623748.0,-0.009075134435114762,1.7222163353537066,1.3877617750097113,62.74277970071608,64.7421306025399,-0.5451135502519264,-1.4206147348029177,-0.7842037592211142,-2.6293641967313093,8.955411846485958,0.9799995422363281,0.7176789065293718,1.1032497406005888,-1.5137884261846182,3.7202879073857957,-0.2052693427920147,2.4117688239931923,-2.032927533368351,49.429608710850545,-13.531675148270025,1.308519083392602,8,-0.4374980926513672,-1.614999771118164,0.5050020217895508,-1.5499992370605469,2.020000457763672,4,-0.034879207446836036,1.2909002635594062,51.790000915527344,1.9354703747000555,52.13999938964844,-5.960021972656136,51.77999877929688,-0.034879207446836036
6079,2020-08-31,51.06000137329102,51.91999816894531,51.0099983215332,51.68000030517578,2066046.0,-0.005066218298505176,-1.527759675753,0.9117627259365534,53.08219410729118,64.61123025138666,-0.18722877076753974,-0.9975367580451859,-0.5140587203369407,-2.313664193804904,8.297209119757758,0.9099998474121094,0.8296829879472511,0.7072513580322308,-1.7785476534576432,3.193050369522105,-0.5356481477127062,1.9501508637771678,-1.5038948626813138,3.0489606133281355,-54.58949240699888,1.2428995057449377,8,-0.17749977111817117,-1.4400005340576243,0.7425003051757741,-1.2900009155273509,2.8899993896484304,0,0.014884416394292277,1.7222163353537066,51.31999969482422,1.2909002635594062,51.790000915527344,1.9354703747000555,52.13999938964844,0.014884416394292277
6080,2020-09-01,50.63000106811523,51.7599983215332,49.97000122070313,51.45000076293945,2718460.0,-0.008421470693510846,1.4861160413896046,1.3225824314430306,43.886467610363674,62.03731519006581,0.3045884567359636,-0.37821704190184846,-0.11383847451089224,-1.8235103206192989,7.667245617409868,1.789997100830071,0.995105409352206,0.14475097656249147,-2.0770066198114066,2.3665085729363895,-0.9661278216244611,1.255629774749444,-0.826382956283986,28.205119845064008,-24.066044092288234,1.110878798186949,9,0.2525005340576243,-1.0100002288818288,1.3975000381469798,-0.8600006103515554,5.049999237060554,1,0.03377442323519042,-1.527759675753,51.06000137329102,1.7222163353537066,51.31999969482422,1.2909002635594062,51.790000915527344,0.03377442323519042
6081,2020-09-02,51.38000106811523,51.77999877929688,50.88999938964844,51.0099983215332,2722722.0,0.014813351455216894,-1.9180278660229866,-0.45122302961507504,52.80505786779429,60.571334337618836,-0.38563402951890424,-0.9907815751153137,-0.8257161397645447,-2.5280244339137994,7.112968039132149,1.1499977111816548,1.2023052701125678,0.7752510070800724,-1.3634248754555713,2.913926889615716,-0.294086934187753,1.8445889483478979,-1.4099998474120952,60.256399806330165,10.994097886533247,1.069337941267822,9,-0.4974994659423757,-1.7600002288818288,0.6925001144409251,-1.1025009155273366,5.819999694824226,2,0.011677665660724257,1.4861160413896046,50.63000106811523,-1.527759675753,51.06000137329102,1.7222163353537066,51.31999969482422,0.011677665660724257
6082,2020-09-03,51.83000183105469,53.0,51.47999954223633,51.6500015258789,3512406.0,0.008758286367936963,-4.846107573579037,0.48648370002271035,61.08696673752411,60.94230428806502,-0.5720688421034978,-1.2509205511282886,-1.2331913912762928,-2.923952110158197,7.028909232946464,1.6199989318847727,1.255385906367799,1.0640016555786147,-0.9205914642968338,3.048594775454063,0.0717050956408869,2.0562982155163425,-1.8600006103515554,61.386183488271286,12.615571658852282,0.9922965599377245,9,-0.345001220703125,-2.035001754760742,-0.3012504577636719,-0.7675018310546875,3.2099990844726562,3,-0.008875224443737117,-1.9180278660229866,51.38000106811523,1.4861160413896046,50.63000106811523,-1.527759675753,51.06000137329102,-0.008875224443737117
6083,2020-09-04,52.11999893188477,53.02000045776367,51.36999893188477,51.65999984741211,3420690.0,0.00559515899257268,-2.1730770641529107,2.5555461365658694,62.604439287342274,60.20781404845975,-0.5157631473944022,-1.31163946095365,-1.4441784840072742,-3.1166052772994632,6.701825212035373,1.6500015258788991,1.1618999551042322,1.1657487869262795,-0.5522686967843953,2.8837662706369542,0.30674004507094565,2.0247575287816133,-1.8469978332519545,70.49174586855692,18.8232060863716,0.859008741855336,9,-0.6249980926513743,-2.3149986267089915,-1.4899978637695384,-0.6724987030029368,2.6000022888183594,4,-0.001726787306836064,-4.846107573579037,51.83000183105469,-1.9180278660229866,51.38000106811523,1.4861160413896046,50.63000106811523,-0.001726787306836064
6084,2020-09-07,53.16999816894531,53.29999923706055,52.36999893188477,52.47000122070313,1917835.0,0.02014580311931269,-1.066663840969796,1.5217355248535924,66.85184426432168,60.30881677509345,-1.4922396253263486,-2.1559595507042815,-2.4475990759357416,-4.055859600435582,6.742230967975378,1.1800003051757741,1.1841223435571777,2.014998054504396,0.24470238029338276,3.785293728715409,1.1298502173988894,2.9001458916099025,-2.5673571472167893,96.09606169503252,40.65546771097905,0.8851478371055058,9,-1.5349979400634766,-3.2249984741210938,-2.654996871948242,-1.7224979400634766,1.160003662109375,0,0.0031973291235107837,-2.1730770641529107,52.11999893188477,-4.846107573579037,51.83000183105469,-1.9180278660229866,51.38000106811523,0.0031973291235107837
6085,2020-09-08,53.97000122070313,54.06000137329102,53.09000015258789,53.59000015258789,4375393.0,0.015046136530150855,2.4642815784632996,0.542861035422359,68.77906210813418,60.14450637005802,-2.1779571065001875,-2.836776158726785,-3.182707546169013,-4.771116108069371,7.0968245084692265,0.9700012207031321,1.3690454453397507,2.647001075744633,0.4973879531061911,4.796614198383075,1.5721945144254121,3.721807637063854,-2.989730048828129,97.16088024385166,40.441077279086585,1.0748065613192204,9,-1.9549999237060547,-3.069999694824226,-3.5550003051757884,-2.522500991821296,0.5,1,-0.00037058471949791283,-1.066663840969796,53.16999816894531,-2.1730770641529107,52.11999893188477,-4.846107573579037,51.83000183105469,-0.00037058471949791283
6086,2020-09-09,54.72999954223633,54.95000076293945,53.91999816894531,54.02000045776367,2828484.0,0.014081865931877324,-1.2637328548911768,1.8684133915574614,79.60644690791077,61.27169539904425,-2.829477588067469,-3.520519993256727,-3.8497499975409966,-5.440050265011472,7.277028587486223,1.0300025939941406,1.273515592545671,3.243999481201172,0.6080684117084729,5.879930550693871,1.9260339464548224,4.561965015947521,-3.2569715381347635,93.85471764861327,31.05990914221242,1.3179655347463495,9,-2.269998550415039,-3.384998321533203,-4.314998626708984,-3.282499313354492,-2.279998779296875,2,0.017357953058382947,2.4642815784632996,53.97000122070313,-1.066663840969796,53.16999816894531,-2.1730770641529107,52.11999893188477,0.017357953058382947
6087,2020-09-10,54.5099983215332,55.29999923706055,54.25,55.0,2365715.0,-0.004019755573601791,-1.0792098653522935,-0.6901440990318178,79.41701613928069,63.12438833666254,-2.4396216800162023,-3.1858401802080465,-3.5904641863726283,-5.089262158205493,7.531863417897322,1.0499992370605469,1.2291119932066934,2.8474983215332017,-0.1000828188235019,5.795079461889905,1.37370775135485,4.3212888917115535,-2.41111522084082,79.89819709461804,11.386653205703041,1.473790570178353,9,-1.8749980926513672,-2.9899978637695312,-4.449997901916504,-2.612497329711914,-0.9099998474121094,3,0.049348789657614356,-1.2637328548911768,54.72999954223633,2.4642815784632996,53.97000122070313,-1.066663840969796,53.16999816894531,0.049348789657614356
6088,2020-09-11,54.86999893188477,55.040000915527344,54.02999877929688,54.38999938964844,2011690.0,0.006604304190729771,1.4634093013086042,-0.9795875470023734,73.90648176596964,65.4381980765157,-2.506704873612655,-3.358084064445798,-3.890068044009844,-5.3321395664285305,8.466609043962261,1.0100021362304616,1.12432280224985,2.978998947143559,-0.22154411396950735,6.179542008256625,1.3787274165870258,4.579270477700092,-2.1308926039187597,85.3242231949195,19.229862093301975,1.6002715305565345,9,-2.234998703002937,-3.349998474121101,-4.8724985122680735,-2.3749980926513743,-1.6599998474121165,4,0.0030982683971547686,-1.0792098653522935,54.5099983215332,-1.2637328548911768,54.72999954223633,2.4642815784632996,53.97000122070313,0.0030982683971547686
6089,2020-09-14,55.22999954223633,55.68999862670898,54.86999893188477,55.599998474121094,2124585.0,0.006560973525777891,1.981821208359079,-0.7708318432157815,74.96382662172934,68.89123796666745,-2.4730536499046423,-3.5105811108499836,-4.195204310989311,-5.58578563871454,9.575874940884562,0.8199996948242045,1.0658548688861984,3.0929996490478544,-0.3435087624257491,6.529508060521458,1.374745443311049,4.81125385478466,-1.9787146324514069,82.3077171370976,16.67072749768336,1.7182542057368022,9,-1.9400005340576172,-3.24749946594239,-5.232499122619629,-2.7349987030029297,-2.299999237060547,0,-0.009234081581753095,1.4634093013086042,54.86999893188477,-1.0792098653522935,54.5099983215332,-1.2637328548911768,54.72999954223633,-0.009234081581753095
6090,2020-09-15,54.90999984741211,55.5,54.72000122070313,55.2400016784668,1858894.0,-0.005793947084491657,-1.1971824932034068,0.8918994154217315,70.16012291434028,70.81957852739477,-1.6562633873422712,-2.9919274017810835,-3.8290526740323827,-5.140173667461738,10.365553669981962,0.7799987792968679,1.12583736147036,2.549499893188475,-1.001814843257037,6.100814629633987,0.7738425249657226,4.325157261411228,-1.170972194242374,55.93228375305791,-6.886241475294575,1.7756573682227546,9,-1.3800010681152344,-2.5074996948242188,-5.429999351501465,-2.414999008178711,-2.8100013732910156,1,-0.010562702931509071,1.981821208359079,55.22999954223633,1.4634093013086042,54.86999893188477,-1.0792098653522935,54.5099983215332,-0.010562702931509071
6091,2020-09-16,55.06000137329102,55.34000015258789,54.40999984741211,54.79999923706055,2667705.0,0.0027317706482561377,1.268294271439072,-0.7878808896287264,74.51273976966553,72.31133108652159,-1.3738341002057197,-2.9530980440327923,-3.898292077874835,-5.189958731899445,11.098698426235124,0.9300003051757812,1.3363877079306121,2.483501434326179,-1.1766508799852247,6.143653748637583,0.6534252771704772,4.313577591481881,-0.9307795254134419,62.04835473930272,0.8203391657809007,1.8300761571557005,9,-1.5300025939941477,-2.657501220703132,-5.440000534057624,-2.5650005340576243,-3.270000457763679,2,-0.010715585504400216,-1.1971824932034068,54.90999984741211,1.981821208359079,55.22999954223633,1.4634093013086042,54.86999893188477,-0.010715585504400216
6092,2020-09-17,55.1500015258789,55.41999816894531,53.97000122070313,54.20000076293945,2181594.0,0.0016345831882149664,-1.056733482494336,3.6538190674607725,80.44516115729034,74.29363351651583,-1.0542300227587589,-2.760515236209095,-3.8920852881725594,-5.207740920921765,12.137505676156685,1.4499969482421804,1.6927655853499033,2.304251480102529,-1.2764823099552203,5.8849852701602785,0.5138845850736544,4.094618375131404,0.5399971008300781,68.6047723709042,5.641261758591753,1.790366895028873,9,-1.1200027465820241,-2.7475013732910085,-5.345001220703118,-2.6550006866455007,-2.8800010681152273,3,-0.04895740141861071,1.268294271439072,55.06000137329102,-1.1971824932034068,54.90999984741211,1.981821208359079,55.22999954223633,-0.04895740141861071
6093,2020-09-18,54.18999862670898,55.84000015258789,54.18999862670898,55.47999954223633,6716399.0,-0.01740712371004094,-1.5581400850469715,-1.3578946100378835,72.3890900835411,74.90888305198465,0.25734383728844534,-1.513870044111961,-2.860037823765836,-4.211904351545215,13.09859258140163,1.6500015258789134,1.9248786256492707,1.1129985809326115,-2.1597598526286603,4.385757014493883,-0.5233806358480209,2.749377797713244,-0.21999740600584516,11.764573885831654,-56.34967718953499,1.6363792167806346,9,0.27500152587891336,-1.7124977111816335,-4.384998321533196,-1.6949977874755788,-2.989997863769524,4,-0.010887620733341152,-1.056733482494336,55.1500015258789,1.268294271439072,55.06000137329102,-1.1971824932034068,54.90999984741211,-0.010887620733341152
6094,2020-09-21,50.61999893188477,53.59000015258789,50.31000137329102,53.5,5017770.0,-0.06587930956441534,1.1437890897213854,2.2325573830603727,49.95063113815757,72.81683516643169,3.830393537432755,2.0775891368748276,0.710737430959604,-0.5855907083360634,13.212165438560517,3.8799972534179545,1.9852103320542511,-2.403001022338863,-5.804530372873224,0.9985283281954977,-4.103765697606043,-0.7022363470716826,5.220001220703118,5.605743707472676,-64.7660446526138,1.7007646752671817,9,2.4550018310546804,1.857501983642571,-0.5274982452392649,1.8750019073486257,-0.28999710083008523,0,0.05116555130854583,-1.5581400850469715,54.18999862670898,-1.056733482494336,55.1500015258789,1.268294271439072,55.06000137329102,0.05116555130854583
6095,2020-09-22,50.47000122070313,51.04999923706055,50.2400016784668,50.70000076293945,3051328.0,-0.0029632104770187517,-1.3478236832357542,0.07986092254710193,45.22560545793773,68.99674167199025,3.834996095512871,2.2392190067541904,0.8578493863604635,-0.35954077911475224,12.936681914154946,0.80999755859375,2.010467064149516,-2.4874988555908146,-6.037038634933843,1.062040923752214,-4.262268745262325,-0.7127289659193039,5.3699989318847585,4.107135801897394,-64.7540007289202,1.774769889671514,9,2.5699996948242116,2.0074996948242116,-0.3775005340576243,2.0249996185302663,-3.5250015258789134,1,0.048741807508883905,1.1437890897213854,50.61999893188477,-1.5581400850469715,54.18999862670898,-1.056733482494336,55.1500015258789,0.048741807508883905
6096,2020-09-23,50.27999877929688,51.59000015258789,50.22999954223633,51.11000061035156,2478745.0,-0.003764660923533114,-1.924731535640746,3.6087107956148285,41.63968534317447,64.79926047242289,3.7184144072602905,2.406091706654095,1.0198098345179645,-0.10683208173936976,12.827905587587175,1.3600006103515625,1.894883570419374,-2.584501266479485,-6.316978383091026,1.147975850132056,-4.450739824785252,-0.7182627081737181,5.336001434326164,0.8912519005487358,-66.06859117425246,1.8662385583057697,9,2.7550010681152273,2.1975021362304616,-0.1874980926513743,2.2150020599365163,-3.654998779296882,2,0.036197289956451106,-1.3478236832357542,50.47000122070313,1.1437890897213854,50.61999893188477,-1.5581400850469715,54.18999862670898,0.036197289956451106
6097,2020-09-24,49.98500061035156,50.349998474121094,49.4000015258789,49.5,2636376.0,-0.005867107718920406,-1.773723603314585,-0.584336795661371,38.49058171323604,60.8641604665636,3.6923281164610344,2.6972180901876612,1.277279430028031,0.2726265770552132,12.83501319570443,0.9499969482421946,1.6683857805881246,-2.7892494201660156,-6.713483119045655,1.134984278713624,-4.751366269605839,-0.8271325707261923,5.307839562988278,9.083838652487621,-55.05689970532308,1.9621168494398213,9,2.635000228881836,2.4925003051757812,0.10750007629394531,2.1949996948242188,-2.9150009155273438,3,0.036110838914383825,-1.924731535640746,50.27999877929688,-1.3478236832357542,50.47000122070313,1.1437890897213854,50.61999893188477,0.036110838914383825
6098,2020-09-25,49.52999877929688,50.38999938964844,49.04499816894531,50.2400016784668,2993242.0,-0.009102767340177897,1.6633731799898024,-1.4639216611609103,29.032280747398715,55.76065536941575,3.699202583086894,3.1739729378866457,1.686757572170194,0.7980856241459904,13.362331883101545,1.345001220703125,1.2402907038112119,-3.1547512054443274,-7.2943739969190275,0.9848715860303727,-5.224562601181674,-1.084939809706981,5.291414302246082,10.671075878450273,-47.38572875253167,2.0698113957373496,9,2.9125003814697195,2.9125003814697195,0.696251869201653,2.3850021362304616,-1.1899986267089915,4,0.05532004332719853,-1.773723603314585,49.98500061035156,-1.924731535640746,50.27999877929688,-1.3478236832357542,50.47000122070313,0.05532004332719853
6099,2020-09-28,51.81999969482422,51.81999969482422,49.97000122070313,50.58000183105469,4102661.0,0.046234624913508826,1.9838736471644947,-1.7464687330421456,39.42969370661574,52.34616323522413,0.9774098881593716,0.9948342035501838,-0.639537030032713,-1.417964851884605,13.595886872198978,2.2900009155273366,0.8545543930991926,-0.9027502059936552,-4.99323647757879,3.18773606559148,-2.9479933417862227,1.1424929297989124,2.4237718954589837,100.0,44.952637020073624,2.0452431357925676,9,0.6224994659423828,0.6224994659423828,-1.383749008178711,-1.3599987030029297,-2.095001220703125,0,-0.011964471932381926,1.6633731799898024,49.52999877929688,-1.773723603314585,49.98500061035156,-1.924731535640746,50.27999877929688,-0.011964471932381926
6100,2020-09-29,52.34000015258789,52.65999984741211,51.29999923706055,51.54999923706055,2412240.0,0.01003474451613351,-1.1085265816196779,0.6370986100941985,37.96577301148015,48.28538915098132,0.0609240265883102,0.6424498669849683,-1.2056887602096609,-1.8442731846675429,14.286164820746938,1.3600006103515625,0.5374309158922017,-0.46824970245361186,-4.4444437317967385,3.5079443268895147,-2.4563467171251716,1.5198473122179479,1.3838940955615229,91.1480070194618,39.31545271335867,1.9880970146715629,9,0.10249900817871094,0.10249900817871094,-1.888749122619629,-1.8799991607666016,-2.270000457763672,1,-0.03840271906139503,1.9838736471644947,51.81999969482422,1.6633731799898024,49.52999877929688,-1.773723603314585,49.98500061035156,-0.03840271906139503
6101,2020-09-30,51.97999954223633,52.63000106811523,51.61000061035156,51.83000183105469,2628790.0,-0.006878116341269447,-2.457627776161357,0.18987030044327696,37.43794965663958,43.50681009535346,-0.06919599526289488,1.1064329995904245,-0.9156722533444821,-1.3890082074085939,15.027248420098116,1.0200004577636648,0.13666756357109477,-0.8582502365112319,-4.797958190689727,3.081457717667263,-2.8281042136004757,1.111603740578012,1.2760050979926731,81.18948853533632,31.54769302749044,1.9698539770892463,9,0.46249961853027344,0.46249961853027344,-1.3312482833862305,-1.519998550415039,-1.4399986267089844,2,-0.09686417644773004,-1.1085265816196779,52.34000015258789,1.9838736471644947,51.81999969482422,1.6633731799898024,49.52999877929688,-0.09686417644773004
6102,2020-10-01,51.36999893188477,52.41999816894531,51.06000137329102,52.1500015258789,2472006.0,-0.011735294646470718,1.060607636932154,-5.2000966404719176,33.04264769373614,39.134983163152896,-0.05786137255446988,1.771004690097378,-0.3770945454815191,-0.6519938171552155,15.206147559591516,1.3599967956542898,-0.24764286136051794,-1.4452507019042926,-5.414999086399369,2.524497682590784,-3.430124894151831,0.5396234903432457,1.464905061215859,64.31534393991056,18.39453477800717,1.9848741922475377,10,-0.05249977111817117,1.0725002288818288,-0.7212476730346751,-0.9099979400634837,-1.0399971008300852,3,-0.09236906814377221,-2.457627776161357,51.97999954223633,-1.1085265816196779,52.34000015258789,1.9838736471644947,51.81999969482422,-0.09236906814377221
6103,2020-10-02,52.02999877929688,52.040000915527344,50.459999084472656,50.81000137329102,2780474.0,0.012847963035530707,1.5483866005863842,-1.5640940368655316,34.93409234507111,37.46647885280996,-1.1806352255402999,1.163573565318508,-1.0716945753800218,-1.1685158877961683,15.600764135916661,1.5800018310546875,-0.6952066364545288,-0.7807508468627873,-4.754020108912684,3.1925184151871093,-2.7673854778877356,1.205883784162161,0.6000022888183452,76.57987398729684,33.80513687150085,1.9866346310249474,10,-1.1774997711181712,0.41250038146971946,-1.3812475204467844,-1.569997787475593,3.700000762939446,4,-0.0953296021687835,1.060607636932154,51.36999893188477,-2.457627776161357,51.97999954223633,-1.1085265816196779,52.34000015258789,-0.0953296021687835
6104,2020-10-05,53.34000015258789,53.38000106811523,52.54999923706055,52.599998474121094,2467170.0,0.025177809033742893,1.0243860457110603,0.6065600425245845,43.23859353755911,37.245699750545675,-2.3068153042566664,-0.14022823980370447,-2.383089251266682,-2.3349867535204964,15.70888502931163,1.3500022888183452,-1.1922353839149977,0.5207504272460923,-3.4564802294076173,4.497981083899802,-1.467864901080759,2.5093657555729436,-4.295001983642578,98.63010656323469,55.14363069491428,1.9886153283268535,10,-2.127500534057617,-0.8975009918212891,-3.0462493896484375,-2.8799991607666016,4.180000305175781,0,-0.09373828244650684,1.5483866005863842,52.02999877929688,1.060607636932154,51.36999893188477,-2.457627776161357,51.97999954223633,-0.09373828244650684
6105,2020-10-06,53.95000076293945,54.38999938964844,53.2400016784668,53.70000076293945,2131500.0,0.011436081901135209,1.0353991263309275,0.3378370715563414,45.4018229627569,37.66371504161039,-2.64993427048973,-0.7924324867635448,-2.9945160127023414,-2.844912876389593,15.558275021758543,1.1499977111816406,-1.5945094604868828,1.1317510604858398,-2.8442711903549522,5.107773311326632,-0.8562600649345598,3.1197621859062394,-4.818302536010741,88.80410706000431,45.696567924478295,1.9880111254203965,10,-2.232501983642578,-1.5075016021728516,-3.698749542236328,-3.5349998474121094,2.479999542236328,1,-0.07831329432938017,1.0243860457110603,53.34000015258789,1.5483866005863842,52.02999877929688,1.060607636932154,51.36999893188477,-0.07831329432938017
6106,2020-10-07,55.68000030517578,55.68000030517578,53.77000045776367,53.84000015258789,3700246.0,0.03206671951383444,1.076086618499207,7.3600006103515625,51.932890298152834,39.15730488437892,-3.948630162605731,-2.5798831093349293,-4.623661567154443,-4.46312339167234,15.1285433705313,1.9099998474121094,-1.4989385838064564,2.8142505645751967,-1.2789088238602773,6.907409953010671,0.7676708703574633,4.86083025879293,-6.33797003173828,100.0,57.63428965365377,2.046579694217736,10,-3.3175010681152344,-3.2375011444091797,-5.428749084472656,-5.2649993896484375,-0.06999969482421875,2,-0.10075432075437829,1.0353991263309275,53.95000076293945,1.0243860457110603,53.34000015258789,1.5483866005863842,52.02999877929688,-0.10075432075437829
6107,2020-10-08,57.20000076293945,57.91999816894531,56.13000106811523,56.29999923706055,5003613.0,0.027298858646420898,-1.8870970719071458,0.48913122350185034,60.546605588757096,42.658896533418734,-4.847298945256476,-4.09813590881425,-5.962136457061682,-5.86758836794791,14.816262957132361,2.2399978637695312,-1.2753401523917702,4.199750900268555,-0.2794796098434631,8.678981410380572,1.9601356452125458,6.439366155324564,-7.477692287597655,90.34855905673672,42.28978909129623,2.2396152550560107,10,-3.2550010681152344,-3.7175025939941406,-6.948749542236328,-6.784999847412109,-1.2000007629394531,3,-0.11643356221294321,1.076086618499207,55.68000030517578,1.0353991263309275,53.95000076293945,1.0243860457110603,53.34000015258789,-0.11643356221294321
6108,2020-10-09,55.040000915527344,57.7599983215332,54.61999893188477,57.08000183105469,5656107.0,-0.037762234590940746,-1.1805514347476005,-2.266663840969779,67.18507178361953,45.742827430863606,-2.037807521713056,-2.0287626336106968,-3.615210354197913,-3.593780276091728,14.347065424012628,3.1399993896484304,-1.020069091838053,2.0312509536743164,-2.46353739834764,6.526039305696273,-0.21614322233666172,4.2786451296852945,-4.661877264697267,46.36875556310129,-6.7683938764609834,2.247394176010978,10,-0.8500022888183594,-1.5575027465820312,-4.40000057220459,-4.625,2.2399978637695384,4,-0.08557410984969516,-1.8870970719071458,57.20000076293945,1.076086618499207,55.68000030517578,1.0353991263309275,53.95000076293945,-0.08557410984969516
6109,2020-10-12,54.72000122070313,55.72999954223633,54.4900016784668,54.95000076293945,2774781.0,-0.005813947847045475,-2.594203860039032,0.1127448230467415,66.30851078156466,48.89202051642855,-1.4116300570872085,-1.8434441045242167,-3.1574727938079477,-3.157564126534375,13.470162049692263,1.2399978637695312,-0.6813730679788179,1.7367511749267663,-2.710513089365861,6.184015439219394,-0.4868809572195474,3.96038330707308,-3.738527608423837,31.623945557382456,-26.57028574141826,2.2236321321463137,10,-0.5300025939941477,-1.2375030517578196,-4.070000648498542,-4.305000305175788,3.239997863769524,0,0.018457571253691185,-1.1805514347476005,55.040000915527344,-1.8870970719071458,57.20000076293945,1.076086618499207,55.68000030517578,0.018457571253691185
6110,2020-10-13,54.33000183105469,55.0,54.290000915527344,54.88000106811523,2037987.0,-0.007127181669376315,-1.2539615261185217,2.3913057900585906,65.3061300987323,51.98848500999441,-0.7930622061726567,-1.580139188810385,-2.619821837892701,-2.6739918835871634,12.639109556912102,0.7099990844726562,-0.18332336763336343,1.3757516860961942,-3.0259420790775664,5.777445451269955,-0.8250951964906861,3.5765985686830746,-2.793446254242113,13.494016437217862,-49.802710961509305,2.20084688258688,10,-0.14000320434570312,-0.847503662109375,-3.54000186920166,-3.9150009155273438,4.379997253417969,1,0.05871523134912904,-2.594203860039032,54.72000122070313,-1.1805514347476005,55.040000915527344,-1.8870970719071458,57.20000076293945,0.05871523134912904
6111,2020-10-14,54.47000122070313,54.59000015258789,53.66999816894531,54.349998474121094,2211303.0,0.0025768338842282468,4.111113465858518,-0.21818711462835969,67.15104795459365,55.7783072612008,-0.6064892903295842,-1.8620758471703667,-2.640058969869436,-2.732705468158315,11.914666023327493,0.9200019836425781,0.08993025566843471,1.5452510833740334,-2.804624198328682,5.895126365076749,-0.6296865574773278,3.7201887242253946,-2.4227702365199377,18.823601217831047,-49.210274065957655,2.174937640851359,10,-0.28000259399414773,-0.9875030517578196,-3.012499809265144,-4.055000305175788,3.30999755859375,2,0.03598309235446995,-1.2539615261185217,54.33000183105469,-2.594203860039032,54.72000122070313,-1.1805514347476005,55.040000915527344,0.03598309235446995
6112,2020-10-15,52.45000076293945,53.61000061035156,51.599998474121094,53.58000183105469,4614442.0,-0.037084641316217026,2.378158749290754,-9.416460041960152,59.97268218758247,58.560372799257614,1.768831829395367,-0.05768141826682438,-0.5088879294323974,-0.6768292186916085,11.33577720431805,2.8700027465820384,0.3098365342951155,-0.3397493362426758,-4.564634613053087,3.8851359405677357,-2.4521919746478815,1.77269330216253,5.469997406005859,13.798738796648763,-58.95100906089007,2.1124426384052075,10,2.30999755859375,1.0324974060058594,-0.5474996566772461,-1.6800003051757812,5.200000762939446,3,0.06024785131452148,4.111113465858518,54.47000122070313,-1.2539615261185217,54.33000183105469,-2.594203860039032,54.72000122070313,0.06024785131452148
6113,2020-10-16,53.599998474121094,53.93999862670898,52.20000076293945,52.75,3024408.0,0.021925599512940597,1.2745088261693547,-0.7522103280298964,56.59258807146992,60.04414996969214,0.9666080827740018,-1.3219224527575761,-1.5240004071984714,-1.7965138015673432,10.3977638967442,1.7399978637695241,0.6123634295967619,0.8397483825683594,-3.352079898158742,5.031576663295461,-1.2561657577951948,2.9356625229319135,4.193599700927734,48.426137596926075,-20.014244308808564,2.095914140363552,10,1.1599998474121094,-0.11750030517578125,-1.5224981307983398,-2.654998779296875,4.7800025939941335,4,0.04477614914555761,2.378158749290754,52.45000076293945,4.111113465858518,54.47000122070313,-1.2539615261185217,54.33000183105469,0.04477614914555761
6114,2020-10-19,53.209999084472656,54.22999954223633,52.709999084472656,53.9000015258789,2034624.0,-0.007276108222964539,1.2518550752485207,-0.8117690353735185,53.25354899546773,60.91656397332668,1.4932597568595654,-0.7672765692957384,-1.026656882084552,-1.3479036120342869,9.883159666871713,1.5200004577636719,1.0399522510053032,0.3202489852905259,-3.7514882537343865,4.391986224315438,-1.7156196342219303,2.356117604802982,4.459727096557614,47.352937876560944,-17.462635914948393,2.0358686195124553,10,1.5499992370605469,0.27249908447265625,-1.1324987411499023,-2.2649993896484375,7.940002441406243,0,0.07648937727593208,1.2745088261693547,53.599998474121094,2.378158749290754,52.45000076293945,4.111113465858518,54.47000122070313,0.07648937727593208
6115,2020-10-20,52.93000030517578,53.52999877929688,52.56000137329102,52.97999954223633,1945739.0,-0.005262145914574634,-1.455698647467607,0.07246240601503834,53.57411952663299,61.09892277649114,1.8029557573727075,-0.30939414734031345,-0.6872606082924904,-1.06261955919841,9.285713991176369,0.9699974060058594,1.4234814318689004,-0.08274974822997905,-3.99209927958087,3.826599783120912,-2.037424513905421,1.871925017445463,4.618331321716305,44.48164162023753,-17.508327040500596,1.9546747656754444,10,1.8299980163574219,0.5524978637695312,-0.2937507629394531,-1.7900009155273438,7.279998779296875,1,0.09503114963717496,1.2518550752485207,53.209999084472656,1.2745088261693547,53.599998474121094,2.378158749290754,52.45000076293945,0.09503114963717496
6116,2020-10-21,52.099998474121094,53.18999862670898,51.88000106811523,53.18999862670898,2319254.0,-0.0156811227332172,1.4036649086397945,21.800335698481586,52.70170108412522,60.22726672042093,2.315197719300201,0.6998291823054217,0.16599403930781875,-0.2843178012519658,9.163354581325441,1.30999755859375,1.6066732632206282,-1.003751564025876,-4.725490866717131,2.7179877386653786,-2.8646212153715,0.8571180873197477,5.329366489715575,19.011399123055124,-40.921175628670525,1.8608696513456269,10,2.5799999237060547,1.3824996948242188,0.8662509918212891,-0.9599990844726562,7.970001220703125,2,0.12687141658237966,-1.455698647467607,52.93000030517578,1.2518550752485207,53.209999084472656,1.2745088261693547,53.599998474121094,0.12687141658237966
6117,2020-10-22,51.790000915527344,51.91999816894531,50.88999938964844,51.599998474121094,1977219.0,-0.005950049283547143,3.57780339764674,-0.1743141420257101,49.08815373814354,58.21649804870138,1.9859247775380524,1.2142410714210712,0.5119182738862094,-0.031700953323195336,8.75476052843073,1.2099990844726562,1.7136621850891345,-1.4039991378784151,-4.887201499451095,2.0792032236942646,-3.145600318664755,0.3376020429079247,5.522776718515011,26.946152238393438,-29.605003276074278,1.7416011807863405,10,1.519998550415039,1.6924972534179688,1.176248550415039,-0.6500015258789062,9.129997253417969,3,0.1156593504128256,1.4036649086397945,52.099998474121094,-1.455698647467607,52.93000030517578,1.2518550752485207,53.209999084472656,0.1156593504128256
6118,2020-10-23,52.27000045776367,52.9000015258789,51.59000015258789,51.68000030517578,1857761.0,0.009268189491234757,-2.40259894674783,3.105224060391905,45.660988653668035,55.92232892337954,1.1976221830243787,1.001381999472116,0.09608557066995616,-0.5992858650258128,7.933152542952575,1.3100013732910085,1.592103742270723,-1.0609996795654268,-4.1281021435442256,2.006102784413372,-2.594550911554826,0.4725515524239725,4.785866046502925,41.31739536137402,-9.501640349787031,1.5335512319893998,10,0.6749992370605469,1.2124977111816406,0.9462490081787109,-1.1300010681152344,9.060001373291016,4,0.10292712877365462,3.57780339764674,51.790000915527344,1.4036649086397945,52.099998474121094,-1.455698647467607,52.93000030517578,0.10292712877365462
6119,2020-10-26,51.20000076293945,52.4000015258789,51.09000015258789,51.599998474121094,2395720.0,-0.02047062723270532,-3.225818161681892,-0.6779620470048169,39.24940796105966,53.02713757474924,1.9174397715528286,2.131852544798477,1.2188191477147114,0.3723448434392438,8.14265648184322,1.3100013732910085,1.1439411470504552,-2.09999942779541,-5.242999144934899,1.0430002893440786,-3.6714992863651545,-0.5284995692256658,5.609231056742416,11.742478975811315,-32.855972071649965,1.5714998585697437,10,1.539999008178711,2.2824974060058594,2.271249771118164,0.0149993896484375,9.90999984741211,0,0.14023437887080936,-2.40259894674783,52.27000045776367,3.57780339764674,51.790000915527344,1.4036649086397945,52.099998474121094,0.14023437887080936
6120,2020-10-27,50.33000183105469,51.29999923706055,50.27000045776367,51.2599983215332,2882560.0,-0.016992166385171315,1.0396049326761467,2.3250045299789237,27.577528253718157,48.63007983020752,2.4142535887640904,2.997215318596659,2.1283389154372188,1.1607501537858624,8.836910693322237,1.029998779296875,0.7075154646100117,-2.8694984436035185,-6.260505430352005,0.521508543144968,-4.565001936977765,-1.1739949502292717,6.242460691425848,2.054842839599723,-34.06774237707632,1.6955034933742443,10,1.9199981689453125,3.152496337890625,2.446249008178711,0.8849983215332031,10.639999389648445,1,0.21498111069306658,-3.225818161681892,51.20000076293945,-2.40259894674783,52.27000045776367,3.57780339764674,51.790000915527344,0.21498111069306658
6121,2020-10-28,46.94499969482422,49.20500183105469,46.13000106811523,48.86999893188477,6617611.0,-0.0672561496737687,1.3699381858540476,2.069899463889455,12.830716690517221,43.39208366386694,5.162469484258281,6.30914007633482,5.504671226247837,4.4600928353222145,10.133346208947236,4.20000076293946,0.18206767205231245,-6.002750587463382,-10.379337676880077,-1.6261634980466866,-8.191044132171733,-3.8144570427550306,9.249315103773306,12.038383627793865,-16.513434409265642,2.188293544708349,10,3.2350006103515625,5.079999923706055,5.813751220703125,4.270000457763672,13.71500015258789,2,0.2825646922117444,1.0396049326761467,50.33000183105469,-3.225818161681892,51.20000076293945,-2.40259894674783,52.27000045776367,0.2825646922117444
6122,2020-10-29,46.625,47.54499816894531,45.915000915527344,46.55500030517578,4073192.0,-0.006816480922450574,-1.414813475221394,-0.03636349224278513,14.80549980376081,38.749073856343706,5.1062785961330235,6.593480797555557,5.843535965079582,4.750621478903405,11.36444495877728,1.6299972534179688,-0.35764987811447924,-6.085500335693361,-11.263308552826821,-0.9076921185599005,-8.674404444260091,-3.4965962271266307,8.764169700158938,10.164624515858446,-15.467013715519322,2.58890410856673,10,3.447500228881836,5.292499542236328,6.131250381469727,4.590000152587891,14.415000915527344,3,0.2883646047147286,1.3699381858540476,46.94499969482422,1.0396049326761467,50.33000183105469,-3.225818161681892,51.20000076293945,0.2883646047147286
6123,2020-10-30,47.06999969482422,47.19499969482422,45.95500183105469,46.0,3628932.0,0.009544229379607971,-1.1379346632202731,15.285776566757493,18.336071200979717,34.869354101400596,4.0650737911034796,6.0689985071048795,5.429408814752044,4.284666366675857,12.299752955309865,1.2399978637695312,-0.9755491319737999,-5.392500686645505,-11.150207663508063,0.36520629021705275,-8.271354175076787,-2.5136471982142226,7.37175312687156,17.81031103456229,-6.771561305684145,2.87885348843128,10,2.6525001525878906,4.847499847412109,5.478751182556152,4.145000457763672,13.680000305175781,4,0.29424258686885074,-1.414813475221394,46.625,1.3699381858540476,46.94499969482422,1.0396049326761467,50.33000183105469,0.29424258686885074
6124,2020-11-02,48.34000015258789,48.34500122070313,46.81999969482422,47.58000183105469,2463880.0,0.02698110189075109,2.9610405695289543,0.7102790077506114,26.890417188514135,31.904498286054057,2.270369816813684,4.643267038017655,4.136846912338271,3.0026391347835997,13.407140832606663,1.5250015258789134,-1.3567489519503297,-3.872500228881833,-9.897765508702719,2.1527650509390526,-6.885132868792276,-0.8598675889713903,5.249077478491046,45.03249754718786,18.261229221097306,3.0126326399104437,11,1.2124996185302734,3.5774993896484375,4.102499008178711,2.875,13.279998779296882,0,0.2687215895213724,-1.1379346632202731,47.06999969482422,-1.414813475221394,46.625,1.3699381858540476,46.94499969482422,0.2687215895213724
6125,2020-11-03,49.724998474121094,49.92499923706055,48.57500076293945,48.70000076293945,3140708.0,0.028651185708758353,-1.1176484667881388,1.348684177504279,33.29811797449561,29.748544607206327,0.42793340299759564,3.0836111860208533,2.7423368098033762,1.5835273819563866,13.692824496749239,1.5849990844726562,-1.7535907906271078,-2.276251792907715,-8.341153041454206,3.788649455638776,-5.30870241718096,0.7561988313655306,3.0966714854026804,95.01244771436753,64.45840922016745,3.0324506242732463,11,-0.31749725341796875,2.1925010681152344,2.717500686645508,1.4900016784667969,13.715000152587884,1,0.22895932600492053,2.9610405695289543,48.34000015258789,-1.1379346632202731,47.06999969482422,-1.414813475221394,46.625,0.22895932600492053
6126,2020-11-04,50.06999969482422,50.06999969482422,48.1150016784668,48.59500122070313,4251925.0,0.006938184641326339,1.6508475102285718,1.4390261149175396,40.502785217235385,28.794614771549856,-0.26295836602069045,2.4208938418930046,2.380030968834319,1.2041565281430167,13.410559959333984,1.9549980163574219,-2.091423819971304,-1.6507505416870103,-7.514866225393924,4.213365142019903,-4.582808383540467,1.2813073001664463,2.061003360299914,100.0,64.54533932500124,2.932057841853457,11,-0.6624984741210938,1.8474998474121094,2.372499465942383,1.1450004577636719,13.970001220703125,2,0.21769525848440652,-1.1176484667881388,49.724998474121094,2.9610405695289543,48.34000015258789,-1.1379346632202731,47.06999969482422,0.21769525848440652
6127,2020-11-05,50.540000915527344,50.72999954223633,49.56999969482422,50.5,3108578.0,0.009386882835386023,4.523832879200727,0.027119292819051396,37.0886162336797,27.84212894710671,-1.0380845383049362,1.5034416229005814,1.9091130225235204,0.6862026324734671,12.051020794745273,1.1599998474121094,-2.4341148853135124,-0.8477493286132827,-6.129226460524343,4.433727803297778,-3.488487894568813,1.7929892373422476,0.9694019256371078,96.02096926111476,59.63740150093984,2.6407385659555302,11,-1.3824996948242188,1.3774986267089844,1.9024982452392578,0.6749992370605469,12.569999694824219,3,0.2002374109331606,1.6508475102285718,50.06999969482422,-1.1176484667881388,49.724998474121094,2.9610405695289543,48.34000015258789,0.2002374109331606
6128,2020-11-06,50.33000183105469,50.95000076293945,49.584999084472656,50.36000061035156,2751793.0,-0.0041551064635643176,1.256202828552873,-0.7499523173755483,37.66067821209328,27.665603419443777,-1.2652707675268005,1.4150367592920645,2.130888135052828,0.8955602242258465,11.521739981896657,1.3650016784667969,-2.73493644648255,-0.8222484588623047,-5.831023820706321,4.186526902981711,-3.3266361397843127,1.6821392220597033,-4.415000915527344,84.98792320730058,47.92679288327,2.5043876809220085,11,-1.7225017547607422,1.5874977111816406,1.549997329711914,0.8849983215332031,13.569999694824212,4,0.21279552344193164,4.523832879200727,50.540000915527344,1.6508475102285718,50.06999969482422,-1.1176484667881388,49.724998474121094,0.21279552344193164
6129,2020-11-09,55.72999954223633,56.13999938964844,51.09000015258789,51.54999923706055,10048645.0,0.10729182425440986,1.0199996948242187,-139.33901322482197,58.338295772910286,31.083466477131793,-6.654951515045781,-4.116468217268029,-3.185960501311129,-4.465222199648835,11.285538646610346,5.80999755859375,-2.8375474391881212,4.527249336242676,-0.6504992529911249,9.704997925476476,1.9383750416257755,7.116123630859576,-9.71429862976074,94.89096617634127,56.34081531168635,2.5888742946169,11,-4.7024993896484375,-3.8125,-4.082500457763672,-4.5149993896484375,9.03000259399414,0,0.09007716667858823,1.256202828552873,50.33000183105469,4.523832879200727,50.540000915527344,1.6508475102285718,50.06999969482422,0.09007716667858823
6130,2020-11-10,57.52000045776367,58.52999877929688,56.040000915527344,56.099998474121094,7790609.0,0.03211916257366454,-2.23376954726395,0.3397133684139439,65.26761450272994,36.90978845626654,-8.177775354661527,-5.9608444370961,-4.8564357052813065,-6.2226051330708785,11.413521366291254,2.799999237060554,-2.8841718634432993,6.157750320434573,0.409299259343463,11.906201381525683,3.2835247898890145,9.031975850980132,-11.099327606201172,90.30246180814864,47.24505164289667,2.8742255305455564,11,-5.2975006103515625,-5.2975006103515625,-5.692501068115234,-6.305000305175781,6.679996490478516,1,0.07127952784234903,1.0199996948242187,55.72999954223633,1.256202828552873,50.33000183105469,4.523832879200727,50.540000915527344,0.07127952784234903
6131,2020-11-11,56.43000030517578,57.77999877929688,55.83000183105469,57.5,5178599.0,-0.018949932960940497,1.392638323964284,-0.7535198592324948,62.52023663064835,42.21142588147626,-6.259041196245711,-4.971361505107282,-3.6812898177186497,-5.076375098322799,11.893023144639653,1.9499969482421946,-2.7680190263922313,4.969750213623044,-1.0616443315058461,11.001144758751934,1.954052941058599,7.985447486187489,-9.28276789794922,76.56251463507047,30.167263656191324,3.0156972725644433,11,-4.1875,-4.207500457763672,-4.350001335144043,-5.215000152587891,8.47000122070311,2,0.124224672756031,-2.23376954726395,57.52000045776367,1.0199996948242187,55.72999954223633,1.256202828552873,50.33000183105469,0.124224672756031
6132,2020-11-12,55.61000061035156,56.5,55.31000137329102,55.66999816894531,2682920.0,-0.014531272202545242,-2.606078120845768,0.05607250065955065,58.85002740234466,46.71297657051681,-4.5041451358991935,-4.1133792816312535,-2.798424424499828,-4.205141267945514,12.91570017043523,1.1899986267089773,-2.427860987083413,3.99175052642822,-2.3083867115135916,10.291887764370031,0.8416819074573141,7.1418191453991255,-7.779802220800782,67.35608419713088,19.479181587495397,3.1500686189709053,11,-2.9350013732910156,-3.387500762939453,-3.2075014114379883,-4.395000457763672,8.90999603271483,3,0.15159144421240267,1.392638323964284,56.43000030517578,-2.23376954726395,57.52000045776367,1.0199996948242187,55.72999954223633,0.15159144421240267
6133,2020-11-13,56.0,56.29999923706055,54.83000183105469,55.11999893188477,3037076.0,0.0070131160828623695,-1.013701600871635,-14.667281281790318,63.194061570770394,50.74671483521196,-3.904847910159326,-4.547510805895598,-3.129079037910728,-4.525151406830247,14.083332405505944,1.4699974060058594,-1.4708818882468933,4.261749839782716,-2.283961798728278,10.80746147829371,0.9888940205272192,7.534605659038213,-7.5278135870644505,65.9946337864312,12.987358265153972,3.2728558192554966,11,-2.677499771118164,-3.7775001525878906,-2.2862510681152344,-3.7450008392333984,7.529998779296882,4,0.1269642966134208,-2.606078120845768,55.61000061035156,1.392638323964284,56.43000030517578,-2.23376954726395,57.52000045776367,0.1269642966134208
6134,2020-11-16,57.27999877929688,58.34000015258789,56.36000061035156,56.68000030517578,3607158.0,0.02285712105887283,-2.1935531505146773,0.6818156202993803,68.68278902794535,54.67834495226193,-4.227961509915069,-5.804564558834123,-4.367485575151456,-5.749920140552547,15.556029144450633,2.3400001525878906,-0.4919331106458884,5.338248634338385,-1.638959479366953,12.315456748043722,1.8496445774857122,8.826852691191057,-8.204343624379653,66.2161883513484,6.4843682951241135,3.4886040568526706,11,-3.957498550415046,-5.057498931884773,-3.4437503814697337,-5.0249996185302805,6.569999694824212,0,0.11557267611141664,-1.013701600871635,56.0,-2.606078120845768,55.61000061035156,1.392638323964284,56.43000030517578,0.11557267611141664
6135,2020-11-17,57.959999084472656,58.04999923706055,57.02999877929688,57.22000122070313,2211728.0,0.011871513960673319,1.2173967127195373,1.2333329094769772,84.64926617160789,59.58350950274776,-4.04204639351758,-6.41743363018454,-5.022924868644296,-6.366183738040803,17.16023525385384,1.0200004577636648,0.5105786469403171,5.766749000549318,-1.7055076807330067,13.239005681831642,2.030620659908159,9.502877341190477,-8.317083312092649,89.17375356609156,22.442031488393397,3.7361283406411614,11,-3.9099998474121094,-5.737499237060547,-4.123750686645508,-5.704999923706055,6.730003356933594,1,0.11732234574136702,-2.1935531505146773,57.27999877929688,-1.013701600871635,56.0,-2.606078120845768,55.61000061035156,0.11732234574136702
6136,2020-11-18,58.709999084472656,58.9900016784668,57.38000106811523,57.75,2925691.0,0.012939958796530204,1.1184159012197052,1.2972998051405895,87.01378665731978,65.13075066092999,-3.841556728982127,-7.006041675008078,-5.763643162504366,-7.038576976882808,18.576105273526114,1.6100006103515696,1.4198481992519376,6.186248970031741,-1.8333213143884848,14.205819254451967,2.176463827821628,10.196034112241854,-8.533858331677635,93.26916816671695,18.581434593317383,4.009785142210112,11,-4.42249870300293,-6.257497787475586,-4.873750686645508,-6.454999923706055,6.5100021362304545,2,0.0935104402892335,1.2173967127195373,57.959999084472656,-2.1935531505146773,57.27999877929688,-1.013701600871635,56.0,0.0935104402892335
6137,2020-11-19,57.77999877929688,58.290000915527344,57.5,58.099998474121094,2385840.0,-0.015840577749587026,1.2571307124717988,-0.33333333333332593,81.8560399760362,70.0413464124792,-1.9853404069184322,-5.907138727567833,-4.8278840853195035,-6.061855904744782,19.55758833998027,1.2099990844726562,2.202774723109485,4.956748771667485,-3.3882455585830513,13.30174310191802,0.7842516065422203,9.12924593679275,-6.898749152448119,70.91339077998659,-10.515838036991852,4.172497165125267,11,-2.7399978637695384,-5.327497482299812,-3.9437503814697337,-4.949998855590827,7.290000915527337,3,0.12322607990661938,1.1184159012197052,58.709999084472656,1.2173967127195373,57.959999084472656,-2.1935531505146773,57.27999877929688,0.12322607990661938
6138,2020-11-20,57.6500015258789,58.02999877929688,57.27999877929688,57.52000045776367,2819492.0,-0.0022498659772308693,-1.4589985554284572,-0.406253725293838,79.70646052200752,72.41558694015667,-0.7909863696043118,-5.642724773254379,-4.705125577203248,-5.877435919236312,21.127291767443246,0.75,2.879119032836492,4.55775146484374,-4.0547137222703,13.17021665195778,0.25151887128672,8.86398405840076,-6.1200517349006915,49.049444548393424,-35.455966420426975,4.306232593557021,11,-0.739999771118157,-5.197500228881829,-3.5287532806396413,-4.8200016021728445,7.069999694824212,4,0.11916730156726141,1.2571307124717988,57.77999877929688,1.1184159012197052,58.709999084472656,1.2173967127195373,57.959999084472656,0.11916730156726141
6139,2020-11-23,58.38000106811523,59.25,58.0099983215332,58.0099983215332,2778391.0,0.012662610978572797,-5.702662020331155,2.846151588955176,78.82119595304069,73.92154043463563,-1.2354754585793373,-6.121066776265032,-5.445636124800238,-6.553644140333439,22.65430865181691,1.5999984741211009,3.649872013911974,4.928750991821282,-3.94618387150161,13.803685855144174,0.491283560159836,9.366218423482728,-6.253247126137936,60.810880472884286,-21.441566887710515,4.437467431661444,11,-1.3400001525878835,-5.797500610351555,-4.2587528228759695,-5.550001144409173,6.50999832153321,0,0.08821510135247967,-1.4589985554284572,57.6500015258789,1.2571307124717988,57.77999877929688,1.1184159012197052,58.709999084472656,0.08821510135247967
6140,2020-11-24,61.1500015258789,61.1500015258789,59.040000915527344,59.08000183105469,4133780.0,0.0474477630538539,1.0386482332604865,5.594552240344852,81.76606974511074,76.05996633624257,-3.84025372766245,-8.473329650472529,-8.18386052984021,-9.256233495641446,24.036264211043672,2.770000457763672,4.574133687327652,7.1577514648437415,-2.2209050491817734,16.536407978869256,2.4684232078309805,11.847079721856502,-8.310922978099335,100.0,19.16662919075111,4.689328257012758,11,-3.1599998474121023,-7.617500305175774,-7.028753280639641,-8.320001602172844,3.249999999999993,1,0.04415366935190579,-5.702662020331155,58.38000106811523,-1.4589985554284572,57.6500015258789,1.2571307124717988,57.77999877929688,0.04415366935190579
6141,2020-11-25,60.209999084472656,61.29999923706055,59.45000076293945,61.27999877929688,3679308.0,-0.015372075518402584,2.333328751116915,-0.5169081413391668,76.99609243710007,78.07619578454873,-2.5788659424538025,-6.839244101346026,-7.227185530190972,-8.237794145257354,23.888865344881218,1.8499984741210938,4.778500300008389,5.554499053955077,-3.5992156972137224,14.708213805123876,0.9776416783706807,10.131356429539473,-6.373609779321171,72.88557143114704,-5.777714782476039,4.576857375584398,11,-2.144998550415039,-6.602499008178711,-6.088750839233398,-7.112499237060547,7.160003662109375,2,0.07440630169497764,1.0386482332604865,61.1500015258789,-5.702662020331155,58.38000106811523,-1.4589985554284572,57.6500015258789,0.07440630169497764
6142,2020-11-26,60.06999969482422,60.45000076293945,59.59000015258789,60.13999938964844,1722062.0,-0.0023251850486166736,1.4927465723131357,0.06542029419524081,77.29820589447826,79.64332293162738,-1.9441300577351797,-5.945144030213513,-7.074698053223209,-8.013068659115689,23.665463389199086,0.8600006103515625,4.697893597462347,4.7422496795654325,-3.888104589278619,13.372603948409484,0.4270725451434032,9.057426813987462,-5.188704999205463,69.40299994591096,-8.110777518205353,4.315177134422026,11,-1.239999771118164,-6.462499618530273,-5.988751411437988,-6.587501525878906,8.34000396728517,3,0.08573333697424057,2.333328751116915,60.209999084472656,1.0386482332604865,61.1500015258789,-5.702662020331155,58.38000106811523,0.08573333697424057
6143,2020-11-27,60.91999816894531,61.290000915527344,59.790000915527344,59.88999938964844,3448051.0,0.014150132819033878,-1.4390328623354711,-14.71433242506812,69.52595846083678,79.73700842417088,-2.2605545878585076,-6.012603298905503,-7.871125408465808,-8.779962907609729,23.51110599179907,1.5,4.779322979692758,4.899748229980467,-3.143372354501494,12.942868814462429,0.878187937739483,8.921308522221452,-5.140084837524704,88.44981877294326,12.591581086184092,4.0215602922409825,11,-1.7549991607666016,-7.312498092651367,-7.523749351501465,-7.4375,7.660003662109375,4,0.06812215447495573,1.4927465723131357,60.06999969482422,2.333328751116915,60.209999084472656,1.0386482332604865,61.1500015258789,0.06812215447495573
6144,2020-11-30,61.33000183105469,62.66999816894531,60.1500015258789,60.540000915527344,5433895.0,0.006730198201456705,-2.2101874304485594,0.7669920891232852,65.99496818683369,77.66430864808484,-2.274877389668319,-5.691328076512683,-8.106599784414186,-9.119122595128403,24.198856676092706,2.5199966430664134,5.040565467684765,4.660251808166507,-2.851930826412655,12.172434442745669,0.9041604908769258,8.416343125456088,-4.777276472844484,63.0854724027987,-10.49351381827023,3.7560913172895813,11,-1.3550033569335938,-7.037502288818359,-8.116252899169922,-7.847503662109375,6.220001220703125,0,0.05527473159036966,-1.4390328623354711,60.91999816894531,1.4927465723131357,60.06999969482422,2.333328751116915,60.209999084472656,0.05527473159036966
6145,2020-12-01,61.11000061035156,61.97999954223633,60.77000045776367,61.70000076293945,2781855.0,-0.0035871712723759552,1.1043504221053855,-0.7468347706838441,71.19565179833245,75.90673810819737,-1.7445127121219741,-4.821878594510878,-7.706191680774765,-8.829795525029098,25.81953406929681,1.2099990844726562,5.210628871598061,3.8710004806518583,-3.1336829934068646,10.875683954710588,0.36865874362249684,7.37334221768122,-3.5785116024237382,51.55283182265671,-20.754470252705808,3.5023417370293637,12,-1.1350021362304688,-6.817501068115234,-7.998751640319824,-7.62750244140625,6.7900009155273295,1,0.06185564950978861,-2.2101874304485594,61.33000183105469,-1.4390328623354711,60.91999816894531,1.4927465723131357,60.06999969482422,0.06185564950978861
6146,2020-12-02,60.97000122070313,61.040000915527344,60.099998474121094,61.040000915527344,2689407.0,-0.0022909407339248844,25.85732970027248,0.11864351986550375,75.86872729040161,75.24148114312686,-1.3971431515358574,-4.030030520636949,-7.3775673304986,-8.6319172268647,27.173568332975574,1.0100021362304688,5.171920073673903,3.1860010147094826,-3.132673987276654,9.504676016695619,0.0266635137164144,6.345338515702551,-2.616350747012511,44.80525834063062,-26.96638680775414,3.1593375009930664,12,-0.9950027465820384,-6.677501678466804,-8.103752136230476,-7.48750305175782,7.059997558593757,2,0.056257179539157764,1.1043504221053855,61.11000061035156,-2.2101874304485594,61.33000183105469,-1.4390328623354711,60.91999816894531,0.056257179539157764
6147,2020-12-03,60.65999984741211,60.91999816894531,59.90999984741211,60.86999893188477,2673588.0,-0.005084490193281499,5.5161695215593625,3.000000000000406,72.66536318840332,74.45913699494861,-0.7103526134917217,-3.080952779506056,-6.869144073851686,-8.267966436765455,28.915586399484543,1.0600013732910227,4.830923452336961,2.369999694824216,-3.065206876692777,7.805206266341209,-0.34760359093428406,5.087602980582716,-1.6157337424807352,30.208325054902552,-40.54694864231383,2.717603285758497,12,-0.32000160217285156,-6.367500305175781,-9.557499885559082,-8.635000228881836,7.439998626708999,3,0.11061659934138923,25.85732970027248,60.97000122070313,1.1043504221053855,61.11000061035156,-2.2101874304485594,61.33000183105469,0.11061659934138923
6148,2020-12-04,61.040000915527344,61.16999816894531,60.36000061035156,60.599998474121094,2058165.0,0.0062644422860387294,1.3142888283378746,-2.0952588555857603,70.04264487708383,73.48374243095341,-0.6245950755996788,-2.7588978861579108,-7.027548270470284,-8.592218685205644,30.899368704290204,0.80999755859375,4.372203395548077,2.214500808715819,-1.8581993599795652,6.287200977411203,0.1781507243681304,4.250850893063507,-1.4156176803537406,40.94209258386465,-29.13207501054289,2.0363500843476916,12,-0.18500137329101562,-6.727500915527344,-10.045001029968262,-9.122501373291016,6.25,4,0.12074054121954103,5.5161695215593625,60.65999984741211,25.85732970027248,60.97000122070313,1.1043504221053855,61.11000061035156,0.12074054121954103
6149,2020-12-07,60.75,60.9000015258789,59.88000106811523,60.9000015258789,1837374.0,-0.004750997889542474,12.599867758507976,-0.3409106672215125,65.5172369897262,71.67831656924402,0.0412861305071246,-2.185584064331323,-6.588576340801801,-8.255732598109446,32.16605484658774,1.1599998474121165,4.05918590891514,1.6734998703002901,-2.2103199400962694,5.55731968069685,-0.26841003489798965,3.61540977549857,1.9199981689453125,41.428550668299316,-25.146128060811442,1.941909905198281,12,0.3099994659423828,-6.005001068115234,-9.930000305175781,-8.832500457763672,6.730003356933608,0,0.1288889190297069,1.3142888283378746,61.040000915527344,5.5161695215593625,60.65999984741211,25.85732970027248,60.97000122070313,0.1288889190297069
6150,2020-12-08,61.61999893188477,61.95000076293945,60.68999862670898,60.86000061035156,2850469.0,0.014320970072177364,-1.290908208171048,-5.066603936727819,65.97145133876549,70.45335644720684,-0.8437632404483608,-2.8803492649782,-7.31318706907458,-9.081219948916548,32.89412500375018,1.2600021362304759,3.872695836349756,2.338498878479008,-1.6312674694597717,6.308265226417788,0.35361570450962176,4.323382052448395,0.9941992950439413,84.0578802074315,19.998174947955278,1.9848831739693895,12,-0.48999977111817117,-6.227499008178718,-10.884999275207527,-9.702499389648445,4.969997406005838,1,0.09623505716752945,12.599867758507976,60.75,1.3142888283378746,61.040000915527344,5.5161695215593625,60.65999984741211,0.09623505716752945
6151,2020-12-09,63.43999862670898,64.23000335693361,62.2599983215332,62.38999938964844,6583366.0,0.02953586053833024,-2.007638122472059,1.38158099473468,78.29998844147163,70.564665619095,-2.4109403853849756,-4.372426887137031,-8.952046743740645,-10.854933938358066,33.98793821737479,2.6100044250488352,3.7314538265809745,3.8079986572265554,-0.3357479012306328,7.951745215683744,1.7361253779979577,5.879871936455153,-3.55999755859375,81.83898127466905,17.87596497845358,2.071873279228594,12,-1.4299964904785014,-7.267496109008775,-12.77749824523925,-11.52249908447265,3.9200019836425852,2,0.07030269539274858,-1.290908208171048,61.61999893188477,12.599867758507976,60.75,1.3142888283378746,61.040000915527344,0.07030269539274858
6152,2020-12-10,64.04000091552734,65.08999633789061,63.31999969482422,63.47999954223633,5290522.0,0.009457791642601965,-3.022714760693028,0.5333350287555758,80.51573060317351,71.78575141268796,-2.6692790415432412,-4.541329240117577,-9.34053706701878,-11.401178843922018,35.471878811653625,1.769996643066392,3.249069900840311,3.9865009307861357,-0.14963678087505627,8.122638642447328,1.9184320749555397,6.054569786616732,-4.072999801635746,79.84651870118617,13.418832764704177,2.068068855830597,12,-1.5550022125244283,-6.710002899169929,-13.377500534057617,-12.122501373291016,3.2900009155273438,3,0.062304775245593635,-2.007638122472059,63.43999862670898,-1.290908208171048,61.61999893188477,12.599867758507976,60.75,0.062304775245593635
6153,2020-12-11,63.11000061035156,63.97000122070313,62.31999969482422,63.97000122070313,3423455.0,-0.014522178199255609,2.8372101275704362,-1.5357116095939527,72.1649263392275,72.4713023185095,-1.5600093584226045,-3.216253180337297,-8.226747585571097,-10.407114502856679,37.02524410321397,1.720001220703125,2.8939740519741264,2.701000595092772,-1.182703430997364,6.584704621182908,0.7591485820477004,4.642852608137844,-2.9380796875000073,61.99620872929486,-4.929556039620017,1.9418520130450687,12,-0.625001907348647,-5.772502899169929,-12.572500228881836,-11.192501068115234,3.1699981689453267,4,0.07906825884186519,-3.022714760693028,64.04000091552734,-2.007638122472059,63.43999862670898,-1.290908208171048,61.61999893188477,0.07906825884186519
6154,2020-12-14,63.9000015258789,64.83999633789061,63.7599983215332,63.88000106811523,3180765.0,0.012517840403851288,-7.3074869056180916,-0.023256329731551766,65.82276647319577,71.87431506016098,-2.175941558777126,-3.673197743600447,-8.862221831400468,-11.118546260378892,38.10673892995925,1.7299957275390483,2.5637350494364597,3.16000137329101,-0.7292609452103349,7.049263691792348,1.215370214040341,5.104632532541679,-3.5313575864257842,72.95464929475759,9.790682821547762,1.9446311592506702,12,-1.4150028228759837,-5.810003280639648,-13.637501716613762,-11.982501983642571,0.6299972534179901,0,0.0530516323739918,2.8372101275704362,63.11000061035156,-3.022714760693028,64.04000091552734,-2.007638122472059,63.43999862670898,0.0530516323739918
6155,2020-12-15,64.76000213623047,65.12000274658203,63.63999938964844,63.77000045776367,3542581.0,0.013458538181775781,-1.3679981445369125,49.498950982262066,76.42275666330832,71.93587387937285,-2.7532773855894277,-4.213676004989523,-9.574181636188484,-11.897691993730604,39.27283508027122,1.4800033569335938,2.477723531102818,3.680001831054689,-0.3715144413035034,7.731518103412881,1.6542436948755963,5.7057599672337815,-4.202504100839853,87.41258554712145,24.425852910979707,2.0257581361790944,12,-2.260000228881836,-4.784999847412109,-13.28750228881836,-12.84250259399414,0.4799957275390625,1,0.042001252794607424,-7.3074869056180916,63.9000015258789,2.8372101275704362,63.11000061035156,-3.022714760693028,64.04000091552734,0.042001252794607424
6156,2020-12-16,64.19999694824219,65.61000061035156,63.97000122070313,64.97000122070311,3232740.0,-0.008647392982017554,-1.6666749370417888,-0.7777807747290078,72.86816629519544,71.95840755790529,-1.8851586826697684,-3.395367742954548,-8.925362259877907,-11.218551198940602,40.266674592680104,1.6399993896484304,2.4416118798766604,2.845496749877931,-1.2732842128271926,6.964277712583055,0.7861062685253728,4.904887231230489,-3.368748630180086,57.14275775867467,-4.824478605261852,2.05939048135256,12,-1.454996109008789,-3.9799957275390625,-11.977497100830078,-11.977497100830078,-0.31999588012696023,2,0.03722740659279511,-1.3679981445369125,64.76000213623047,-7.3074869056180916,63.9000015258789,2.8372101275704362,63.11000061035156,0.03722740659279511
6157,2020-12-17,64.90000152587889,65.23000335693361,64.54000091552734,64.77999877929689,3177817.0,0.01090349861232931,-1.300013987258926,-0.15584685809401508,72.40987798151419,72.22143345839756,-2.14616089095869,-3.7256245450182988,-9.575589033501586,-11.763962287755675,41.314222427276405,1.0300064086914205,2.395115105765889,3.1895011901855312,-0.8586170536657107,7.237619434036773,1.1654420682599138,5.213560312111149,-3.686453024433632,78.41948672045075,18.984113818799003,2.0240591219256197,12,-2.1550006866454936,-4.680000305175767,-12.667501449584947,-12.677501678466783,-0.37000274658200283,3,0.03790445341502413,-1.6666749370417888,64.19999694824219,-1.3679981445369125,64.76000213623047,-7.3074869056180916,63.9000015258789,0.03790445341502413
6158,2020-12-18,64.51999664306639,65.58000183105469,64.51999664306639,65.01999664306639,7045920.0,-0.005855236885641268,-3.240020751953182,-4.16657130141875,68.02252605625905,72.49979891023455,-1.3640505516807195,-2.956108696146387,-9.07956182147364,-11.21675146057867,42.581312237294426,1.0600051879882955,2.3200166116241974,2.465996551513655,-1.28648384986829,6.2184769528956,0.5897563508226824,4.342236752204627,-2.9547319729086254,44.669883661486736,-13.712901961410623,1.8762402006909709,12,-1.3699970245361186,-4.299995422363267,-12.071247100830064,-12.297496795654283,-0.6899948120117045,4,0.04355246953178926,-1.300013987258926,64.90000152587889,-1.6666749370417888,64.19999694824219,-1.3679981445369125,64.76000213623047,0.04355246953178926
6159,2020-12-21,63.52999877929688,63.52999877929688,61.63000106811523,63.20000076293945,4515567.0,-0.015344047043993392,10.51520686187204,-0.659996032714858,62.57792951943637,72.12274093030908,0.06901858380656734,-1.644835020859155,-7.9723372361547575,-10.08803665200896,42.819003570350986,2.8899955749511648,2.301638849424606,1.2184988021850671,-2.1606773043092815,4.597674908679416,-0.47108925106210364,2.908086855432238,2.0800018310546804,47.73864145004546,-11.032700174986374,1.6895880532471739,12,0.09000205993651633,-2.5449981689453196,-10.75749874114991,-11.307498931884773,1.279998779296868,0,0.043286637066584976,-3.240020751953182,64.51999664306639,-1.300013987258926,64.90000152587889,-1.6666749370417888,64.19999694824219,0.043286637066584976
6160,2020-12-22,63.849998474121094,64.54000091552734,63.63999938964844,63.84000015258789,2923353.0,0.00503698569137212,-3.390252979651839,0.030298126163200014,64.69383608354329,70.61094622387259,0.11019873311453665,-1.8468766708309516,-8.156402054411885,-10.26030215431171,42.66386447477085,1.0100021362304616,2.3348032984047222,1.403498649597168,-1.9959702810910898,4.802967580285419,-0.2962358157469538,3.103233114941297,1.7300033569335938,55.77883571208817,-4.56252712002992,1.6997344653441269,12,-0.2299976348876953,-2.529998779296875,-11.077498435974121,-11.627498626708984,1.5800018310546875,1,0.010649965879817591,10.51520686187204,63.52999877929688,-3.240020751953182,64.51999664306639,-1.300013987258926,64.90000152587889,0.010649965879817591
6161,2020-12-23,64.69000244140625,64.98000335693361,63.959999084472656,63.97000122070313,1802073.0,0.01315589643476045,-1.7567478400726202,72.01220908050291,69.5062654337059,69.38767231615397,-0.5965823738303442,-2.4601756809414113,-8.85242083223391,-10.962314374602705,42.51372830170585,1.1300048828125142,2.49274901986756,2.0195024490356417,-1.349729689900741,5.388734587972024,0.3348863795674504,3.704118518503833,0.8109993743896524,77.46837423428421,12.765339969921015,1.6846160694681929,12,-1.0700016021728516,-3.2450027465820312,-11.553752899169922,-12.46750259399414,1.4700012207031392,2,0.008502015792339002,-3.390252979651839,63.849998474121094,10.51520686187204,63.52999877929688,-3.240020751953182,64.51999664306639,0.008502015792339002
6162,2020-12-28,65.22000122070311,65.75,65.16999816894531,65.19999694824219,2008445.0,0.008192900901138778,-13.49971390425329,0.02778366464627393,69.94271412316358,69.14075984770243,-1.0522509846343695,-2.724240002986278,-9.16418651187334,-11.343691184021928,42.446309784116046,1.05999755859375,2.6168413158763144,2.2920011520385586,-1.0272227159796756,5.611225020056793,0.632389218029445,3.951613086047672,-3.5900001525878835,87.13594862379172,18.624792694126953,1.659611934009117,12,-1.5300006866454936,-3.7050018310546733,-11.850000381469712,-12.76749992370604,1.4400024414062784,0,-0.02054584678791027,-1.7567478400726202,64.69000244140625,-3.390252979651839,63.849998474121094,10.51520686187204,63.52999877929688,-0.02054584678791027
6163,2020-12-29,65.06999969482422,65.93000030517578,64.86000061035156,65.73999786376953,2112445.0,-0.002299931356506524,1.038088733233546,-33.4927536232122,70.88970823154077,69.70375337640743,-0.6649076008275472,-2.3688412883094685,-8.830268958887288,-11.040439313048083,42.07021431370743,1.0699996948242188,2.44278024920753,1.9344995498657198,-1.3750365535643567,5.244035653295796,0.27973149815068155,3.589267601580758,-3.3575986480712956,79.9999822572189,7.729982257266428,1.6547680517150374,12,-1.289999008178711,-3.4650001525878906,-11.323748588562012,-12.617498397827148,1.7399978637695312,1,-0.008298769295526531,-13.49971390425329,65.22000122070311,-1.7567478400726202,64.69000244140625,-3.390252979651839,63.849998474121094,-0.008298769295526531
6164,2020-12-30,64.72000122070311,65.40000152587889,64.56999969482422,65.40000152587889,1144797.0,-0.005378799381628774,1.4411807604707365,1.0149286023366508,65.7840955397262,68.52167991823164,-0.20826073284752056,-1.846522904999354,-8.284056750888055,-10.550443596909268,41.250506772876626,0.8300018310546733,2.165915455454808,1.4150011062621957,-1.852159370166234,4.682161582690625,-0.21857913195202627,3.0485813444764105,-2.838896203613274,47.16163315620201,-22.64167383056398,1.6335802382142166,12,-0.940000534057603,-2.7500019073486186,-10.038749694824205,-12.26749992370604,2.6399993896484517,2,-0.01375153542740859,1.038088733233546,65.06999969482422,-13.49971390425329,65.22000122070311,-1.7567478400726202,64.69000244140625,-0.01375153542740859
6165,2021-01-04,64.88999938964844,66.06999969482422,64.43000030517578,65.48000335693361,2741508.0,0.0026266712876845677,-1.1721815490175274,0.8676525036744703,58.87391494970642,66.9667631020662,-0.3999372416036806,-1.8116999090260038,-8.2427937116841,-10.601266943754162,40.47370389163374,1.6399993896484375,2.0641549505982795,1.3959993362426744,-1.7723601542551108,4.56435882674046,-0.1881804090062218,2.9801790814915634,-2.8469385610351594,44.07583109754775,-23.205158635395378,1.5841797452488915,1,-1.039999008178711,-2.3349990844726562,-10.07874870300293,-12.307498931884766,2.3799972534179545,0,-0.0012328838312094526,1.4411807604707365,64.72000122070311,1.038088733233546,65.06999969482422,-13.49971390425329,65.22000122070311,-0.0012328838312094526
6166,2021-01-05,64.40000152587889,65.47000122070311,63.2599983215332,64.30000305175781,2770337.0,-0.007551207711179453,-1.02751821598806,-0.16948779951634907,52.23325085522908,64.72491564359007,0.1356833803357631,-1.1083871080176522,-7.516115175748155,-10.007465442872949,39.85365488375269,2.2100028991699077,2.017817899154821,0.7345014572143427,-2.222912323914315,3.6919152383430003,-0.7442054333499897,2.213208347778668,-2.115324365292956,40.569489224503144,-24.084279812268818,1.4787068905643275,1,-0.5500011444091655,-1.640001296997056,-8.638750076293931,-10.867500305175767,2.75,1,0.015993769485905807,-1.1721815490175274,64.88999938964844,1.4411807604707365,64.72000122070311,1.038088733233546,65.06999969482422,0.015993769485905807
6167,2021-01-06,67.37000274658203,67.55000305175781,65.13999938964844,65.23999786376953,5187251.0,0.046118030284667766,-1.0686710456519035,21.300373846039495,71.08909081157765,65.06564506084769,-2.734683289946858,-3.7417588404425715,-10.200050531033213,-12.847514849554827,39.60208744371045,3.1500015258789205,1.867892805435595,3.369002532958987,0.32601200730634616,6.411993058611628,1.8475072701326667,4.890497795785308,-4.8582062339418,95.80419331690673,29.54135544737487,1.5214952628263223,1,-2.780000686645508,-3.8000011444091797,-11.53375244140625,-13.762502670288086,-0.3000030517578125,2,-0.017960502228627773,-1.02751821598806,64.40000152587889,-1.1721815490175274,64.88999938964844,1.4411807604707365,64.72000122070311,-0.017960502228627773
6168,2021-01-07,68.41000366210939,68.52999877929689,67.12999725341797,67.93000030517578,3655366.0,0.015437151152263073,2.8889277426326863,0.22535317210155978,71.78742102481438,66.08892189477858,-3.536788996819567,-4.428351468848952,-10.951476808561289,-13.739339433986373,39.36967472513926,1.4000015258789205,1.815768725922318,4.040503311157238,0.7337333367444643,7.347273285570012,2.387118323950844,5.693888298363625,-5.4951506263397505,97.72305300257185,30.97212847093229,1.6533849872063868,1,-2.51500511169435,-4.25000381469728,-12.19125366210939,-14.802503585815444,-1.5900039672851705,3,-0.02558105403185762,-1.0686710456519035,67.37000274658203,-1.02751821598806,64.40000152587889,-1.1721815490175274,64.88999938964844,-0.02558105403185762
6169,2021-01-08,68.58000183105469,69.23999786376953,68.01000213623047,69.0,3035733.0,0.002484989911489377,1.7333423756400257,-0.8749900659619864,69.77223203757515,66.65318811189324,-3.257692383834012,-4.196842831707926,-10.790480596288866,-13.758828130994317,39.558285795628834,1.2299957275390625,1.7325072575224993,3.8190013885498075,0.4628742379517661,7.175128539147849,2.140937813250787,5.497064963848828,-5.103634220932321,88.9632762000509,23.800379978431764,1.6780635752990194,1,-2.3300037384033203,-4.020002365112305,-12.19375228881836,-14.972501754760742,-1.1800003051757955,4,-0.02580933545060704,2.8889277426326863,68.41000366210939,-1.0686710456519035,67.37000274658203,-1.02751821598806,64.40000152587889,-0.02580933545060704
6170,2021-01-11,67.55000305175781,68.16999816894531,66.61000061035156,67.51000213623047,2918312.0,-0.015018937763143447,1.4375130386061954,-0.09524069028156222,66.5350665782973,66.32305490573671,-1.841284138794947,-2.8457051507674436,-9.406584767539982,-12.584856956007215,39.09984861533415,1.970001220703125,1.7090989718384648,2.49250240325928,-0.7407604920632878,5.725765298581841,0.8758709555980033,4.109133850920564,-3.3819998111977867,71.73921502710158,5.332071965509499,1.6166314476612818,1,-1.3000049591064453,-2.9900035858154297,-10.416254043579102,-13.257503509521484,0.1199951171875,0,-0.002812767325275578,1.7333423756400257,68.58000183105469,2.8889277426326863,68.41000366210939,-1.0686710456519035,67.37000274658203,-0.002812767325275578
6171,2021-01-12,67.90000152587889,68.83000183105469,67.30000305175781,68.5,3245940.0,0.005181324327297343,1.4285653735066697,-14.999618539004741,65.33742522724367,65.8113561395234,-1.8864385073185304,-2.998156431495943,-9.282197157049701,-12.792176367533479,38.053034130092485,1.529998779296875,1.8324504907226427,2.619500732421855,-0.7561197460015023,5.9951212108452125,0.9316904932101693,4.307310971633534,-3.123358930533726,67.31715032704028,2.32912830931204,1.6878102392116794,1,-1.6500034332275249,-3.3400020599365092,-10.766252517700181,-13.607501983642564,-0.7399978637695028,1,-0.009278422218773952,1.4375130386061954,67.55000305175781,1.7333423756400257,68.58000183105469,2.8889277426326863,68.41000366210939,-0.009278422218773952
6172,2021-01-13,68.02999877929689,68.75,67.61000061035156,68.09999847412111,3096228.0,0.0019145397716735513,-1.5055040871933822,0.11666645473849907,68.41555821521649,65.53645058215403,-1.761120314745682,-2.965973460777647,-8.916200808084113,-12.761722118096081,36.73891715586966,1.1399993896484375,1.9298303696084105,2.5499980926513786,-0.9847991470490314,6.0847953323517885,0.7825994728011665,4.3173967125015835,-2.717753551740799,53.992382201155685,-13.005360628097883,1.7673986198502059,1,-1.780000686645522,-3.4699993133545064,-10.896249771118178,-13.737499237060561,-1.0,2,-0.012935429504752571,1.4285653735066697,67.90000152587889,1.4375130386061954,67.55000305175781,1.7333423756400257,68.58000183105469,-0.012935429504752571
6173,2021-01-14,68.09999847412111,68.41000366210939,67.72000122070311,68.12000274658203,2127852.0,0.001028953345292738,1.299984741366142,0.2857765667572902,76.53892810906936,66.73143197874772,-1.5154842878828703,-2.7857964152976535,-8.493513049380873,-12.666040887980735,36.06722709331992,0.6900024414062784,1.913159766012697,2.3704978942871264,-1.1643733192753558,5.905369107849609,0.6030622875058924,4.1379335010683675,-2.316422930219403,56.65397033525912,-12.251994010057388,1.7674356067812398,1,-1.8500003814697408,-3.539999008178725,-10.783749580383315,-13.80749893188478,-0.09999847412110796,3,-0.01512479886013951,-1.5055040871933822,68.02999877929689,1.4285653735066697,67.90000152587889,1.4375130386061954,67.55000305175781,-0.01512479886013951
6174,2021-01-15,67.29000091552734,68.01999664306639,66.11000061035156,67.63999938964844,3887322.0,-0.011894237543949027,2.4414560550970115,17.49618611748001,68.90113133135571,67.84556713226432,-0.3381551386236623,-1.8011527985663491,-7.231024306214799,-11.727480371894359,34.762151071829116,1.9899978637695455,1.8385893009722167,1.3910003662109318,-2.099324111977097,4.881324844398961,-0.35416187288308265,3.1361626053049463,1.9499969482421875,43.382344691402345,-26.0611654679737,1.745162239094013,1,-1.0400028228759766,-2.730001449584961,-9.70625114440918,-12.997501373291016,1.6999969482421875,4,-0.006984711165231583,1.299984741366142,68.09999847412111,-1.5055040871933822,68.02999877929689,1.4285653735066697,67.90000152587889,-0.006984711165231583
6175,2021-01-18,67.48000335693361,67.59999847412111,66.5,66.5,1416376.0,0.002823635589554785,-1.2448871554133774,-2.8000217983651634,66.508902024907,69.43175059556187,-0.13648187281147273,-1.8729589349638474,-7.001647796683407,-11.787787144568533,33.31160544422269,1.099998474121108,1.7799854736644818,1.4450027465820483,-2.0703340489943827,4.960339542158479,-0.3126656512061601,3.2026711443702567,1.6973945617675668,50.3677254316782,-17.314624778585063,1.7576683977882153,1,-0.2900047302246236,-2.51500511169435,-9.577504158020034,-13.18750381469728,0.8399963378906108,0,-0.0011855635310441537,2.4414560550970115,67.29000091552734,1.299984741366142,68.09999847412111,-1.5055040871933822,68.02999877929689,-0.0011855635310441537
6176,2021-01-19,66.58999633789061,68.16000366210939,66.45999908447266,67.95999908447266,2469283.0,-0.013189196425129501,-1.085898702064638,-1.3979571976862715,57.775229834491356,67.95243270921894,1.225745178417455,-0.8376661412210495,-5.705079222675025,-10.777691291431886,31.736027033155256,1.700004577636733,1.8146911121750264,0.4354957580566321,-2.978214762109502,3.8492062782227734,-1.271359502026442,2.1423510181397063,2.5260536346435742,18.181660549662787,-45.09676888365987,1.7068552600830704,1,1.085002899169936,-1.154996871948228,-8.328746795654283,-12.297496795654283,2.8100051879882812,1,0.016218679838553518,-1.2448871554133774,67.48000335693361,2.4414560550970115,67.29000091552734,1.299984741366142,68.09999847412111,0.016218679838553518
6177,2021-01-20,67.36000061035156,68.16999816894531,66.98999786376953,67.30000305175781,2915428.0,0.011563362589086301,-2.4705486368226186,-0.0437937505916941,62.14210414325444,66.88073083349005,0.5075468727764445,-1.4903341805979693,-6.066343866978222,-11.416321549267863,30.076843557393364,1.5800018310547017,1.9765283170170704,1.0825000762939396,-2.3181384201316746,4.483138572719561,-0.6178191719188675,2.7828193245067467,1.6959283749389726,54.34775397557237,-6.533969735574104,1.7003192482128102,1,0.3149986267089844,-1.9250011444091797,-8.268748283386223,-12.287498474121087,0.8000030517578267,2,-0.002969075808046173,-1.085898702064638,66.58999633789061,-1.2448871554133774,67.48000335693361,2.4414560550970115,67.29000091552734,-0.002969075808046173
6178,2021-01-21,67.33000183105469,68.08000183105469,66.98999786376953,67.75,2344062.0,-0.0004453500449087544,1.0185224430975288,-7.000254323499491,64.32492006304497,66.27547394743114,0.4115113706030229,-1.3059812563501794,-5.612756788351703,-11.246284882449785,28.229097166633444,1.0900039672851562,2.269745323149209,0.9120010375976619,-2.4142821090841835,4.238284184279507,-0.7511405357432608,2.5751426109385847,1.6670085867370688,59.22343041687653,-3.253598409943649,1.6631415733409227,1,0.1399993896484375,-1.8950023651123047,-7.422503471374526,-11.82750320434571,0.40000152587892046,3,-0.0044557113262906345,-2.4705486368226186,67.36000061035156,-1.085898702064638,66.58999633789061,-1.2448871554133774,67.48000335693361,-0.0044557113262906345
6179,2021-01-22,66.27999877929689,66.72000122070311,65.81999969482422,66.69999694824219,2743203.0,-0.015594876328571594,2.912993000962133,0.9999999999999661,56.95695007675212,65.2112387805928,1.23033137030626,-0.04152042883690399,-4.316717791486155,-10.056776535533267,28.04982335161208,1.5100021362304688,2.086336596855034,-0.2755020141601392,-3.3140308094350104,2.763026781114739,-1.794766411797582,1.2437623834773035,2.6592714423460677,19.574441836380828,-43.361801232481234,1.519264397637439,1,1.045001983642564,-0.8449993133545064,-6.368750572204618,-10.777500152587912,2.8099975585937216,4,0.025950531870564397,1.0185224430975288,67.33000183105469,-2.4705486368226186,67.36000061035156,-1.085898702064638,66.58999633789061,0.025950531870564397
6180,2021-01-25,64.52999877929689,67.04000091552734,64.05000305175781,66.66999816894531,3433739.0,-0.026403138687845384,1.0763838850506506,5.0952588555859695,50.57776517892457,63.57127655300178,2.801500840958127,1.8572581322239756,-2.393650179348569,-8.16916524086922,27.23369530416716,2.9899978637695312,1.7502157711172686,-2.059502029418937,-4.983627358914106,0.8646233000762322,-3.5215646941665284,-0.5974393646713452,4.284500621273324,11.650395543836083,-51.87965285359368,1.4620626647475863,1,1.870002746582017,0.9050006866454936,-4.24250030517581,-9.027500152587912,5.739997863769503,0,0.06911512736466285,2.912993000962133,66.27999877929689,1.0185224430975288,67.33000183105469,-2.4705486368226186,67.36000061035156,0.06911512736466285
6181,2021-01-26,65.23999786376953,65.88999938964844,64.36000061035156,64.65000152587889,2553918.0,0.011002620454107825,-1.6153866218031483,-0.2756993019458611,38.153483974886726,60.208823859631806,1.8712855139536941,1.254916203455764,-2.8836237821218873,-8.748002725137539,26.221617161757848,1.529998779296875,1.4350230578365597,-1.3770027160644531,-4.235521172228829,1.4815157400999226,-2.806261944146641,0.052256512017734735,3.2886317558719327,28.883403454712454,-29.301607808576588,1.4292592280821879,1,0.9900054931640625,0.19500160217285156,-4.002495765686035,-9.722496032714844,5.900001525878906,1,0.047210330041490334,1.0763838850506506,64.52999877929689,2.912993000962133,66.27999877929689,1.0185224430975288,67.33000183105469,0.047210330041490334
6182,2021-01-27,63.88000106811523,65.31999969482422,62.599998474121094,64.90000152587889,4620843.0,-0.020846058249329946,1.9247375340195252,-1.7288250659493591,25.671310817471905,54.556866382787646,2.883979096355212,2.644986079984058,-1.2884332520945065,-7.270606294935874,25.209378154311203,2.720001220703125,1.169722835841668,-2.6699995040893683,-5.722613085833892,0.3826140776551483,-4.196306294961623,-1.1436927132171135,4.3799109574532125,23.35769726079831,-28.593935609432485,1.5263067908722598,1,1.5049972534179759,1.5549983978271555,-2.3975000381469656,-8.117500305175774,7.20000076293946,2,0.08641202826339489,-1.6153866218031483,65.23999786376953,1.0763838850506506,64.52999877929689,2.912993000962133,66.27999877929689,0.08641202826339489
6183,2021-01-28,64.52999877929689,64.83000183105469,62.56000137329102,63.18999862670898,3052869.0,0.010175292741284814,1.3401991108244562,-1.3137250502081554,29.315614540268882,50.15847562822245,1.8710864842254296,2.057971861662807,-1.7034077829519632,-7.802863229150127,24.357178879767048,2.2700004577636648,0.893131147416085,-1.9930017471313306,-5.109614637814104,1.123611143551443,-3.5513081924727175,-0.43469530178994376,3.277120162155768,43.97316087721039,-3.1605627694561846,1.558306445341385,1,0.8350009918212749,0.9050006866454936,-3.0474977493286275,-8.767498016357436,6.150001525878892,3,0.05625298235674392,1.9247375340195252,63.88000106811523,-1.6153866218031483,65.23999786376953,1.0763838850506506,64.52999877929689,0.05625298235674392
6184,2021-01-29,63.83000183105469,64.76999664306639,62.97000122070313,63.2599983215332,4117710.0,-0.010847620664558022,-2.1304330519297445,0.4253757049360401,30.338258030019375,46.13951518434604,2.267075520786449,2.8331296025092314,-0.8129405108815178,-7.004766118399999,23.656321935846986,1.79999542236326,0.5311763643063188,-2.648498725891116,-5.896166426853938,0.5991689750717129,-4.272332576372534,-1.024664875409698,3.4524053535818098,28.34822740025789,-15.025628835058491,1.6238338504814143,1,1.5349979400634766,1.6049976348876953,-2.1450014114379883,-8.067501068115234,8.779998779296875,4,0.06109981848663337,1.3401991108244562,64.52999877929689,1.9247375340195252,63.88000106811523,-1.6153866218031483,65.23999786376953,0.06109981848663337
6185,2021-02-01,64.80999755859375,65.16000366210939,64.13999938964844,64.55999755859375,2261944.0,0.015353214780299052,1.1473498233215205,0.43859379078187427,34.68778449561316,43.57424348002624,0.9705763506846949,1.9466381829918902,-1.6090729893353597,-7.89274089156433,22.57730235554701,1.3300018310547017,0.0897429963343086,-1.6645029067993136,-4.920594764671193,1.5915889510725592,-3.2925488357352464,-0.03645697786338076,2.000169044908205,67.5674932612702,26.09777745616394,1.6280459289359368,2,0.5550022125244141,1.0900020599365234,-2.5074968338012695,-9.047496795654297,6.970001220703125,0,0.06603917513540059,-2.1304330519297445,63.83000183105469,1.3401991108244562,64.52999877929689,1.9247375340195252,63.88000106811523,0.06603917513540059
6186,2021-02-02,65.43000030517578,65.93000030517578,65.05999755859375,65.40000152587889,2387910.0,0.009566467673779666,-1.450688788119748,0.11999511718755684,37.71267474411249,40.85986243567713,0.1885523111830878,1.4838337773188783,-2.0583955796733733,-8.428318189371701,22.055212354141634,1.1200027465820312,-0.23455701129340412,-1.0960000991821346,-4.244751806668901,2.0527516083046393,-2.670375952925525,0.4783757545612559,0.955149775305074,85.16320004527829,43.40714978359869,1.5743758537433867,2,-0.10999870300292969,0.4699993133544922,-2.9600000381469727,-9.667499542236328,7.069999694824219,1,0.07397212769854966,1.1473498233215205,64.80999755859375,-2.1304330519297445,63.83000183105469,1.3401991108244562,64.52999877929689,0.07397212769854966
6187,2021-02-03,66.16000366210939,66.40000152587889,65.58000183105469,66.02999877929689,2151723.0,0.011157012892079488,1.6885208995174263,4.333672431330602,41.37013405735626,38.30933065726727,-0.8153100283601589,0.6941203203653146,-2.575735746032862,-9.065281267582051,20.63674417779423,0.9700012207031108,-0.5382863300950333,-0.30549678802488245,-3.4323898490138305,2.8213962729640656,-1.8689433185193565,1.2579497424695916,-3.6000022888183665,93.75005587935297,51.65282737189821,1.5634465304944734,2,-1.3600025177002095,-0.2600040435791158,-3.6275033950805806,-10.397502899169936,6.029998779296861,2,0.07527199897044667,-1.450688788119748,65.43000030517578,1.1473498233215205,64.80999755859375,-2.1304330519297445,63.83000183105469,0.07527199897044667
6188,2021-02-04,66.66000366210939,66.69000244140625,65.94000244140625,66.16000366210939,1923366.0,0.007557436099211667,1.678583106267166,3.8460093896713614,47.118038444302755,37.21611825366179,-1.5872614050251599,0.05933463350321233,-2.848687016271654,-9.47413713325082,18.878571080516192,0.75,-0.6919414462686291,0.282003211975109,-2.710849670219048,3.274856094169266,-1.2144232291219765,1.7784296530721946,-4.023202285766608,99.1935814663203,54.89360494239731,1.4964264410970796,2,-1.8600025177002095,-0.7600040435791158,-4.057503700256362,-10.827503204345717,5.9399948120117045,3,0.0663065995518044,1.6885208995174263,66.16000366210939,-1.450688788119748,65.43000030517578,1.1473498233215205,64.80999755859375,0.0663065995518044
6189,2021-02-05,66.80999755859375,67.02999877929689,66.08999633789061,66.55000305175781,1925658.0,0.00225013333699553,1.6857329700272201,0.519989013671875,46.92375649269213,36.81011728852485,-1.8485651337913396,-0.24249544638666976,-2.7887416554989812,-9.536937558245576,16.880055367327838,0.9400024414062784,-0.9721011504467327,0.5204973220825195,-2.2977782030005045,3.3387728471655365,-0.8886404404589854,1.9296350846240244,-4.01106813964843,92.38749940601542,46.83690049495506,1.409137762541509,2,-2.0149974822997905,-0.9099979400634766,-4.117497444152832,-10.887496948242188,3.75,4,0.057925503487527674,1.678583106267166,66.66000366210939,1.6885208995174263,66.16000366210939,-1.450688788119748,65.43000030517578,0.057925503487527674
6190,2021-02-08,67.36000061035156,67.94999694824219,67.05999755859375,67.12999725341797,1831771.0,0.00823234653279914,-3.8107718003175455,0.8846469863254885,53.6493109315893,38.53187583926959,-2.184656026187085,-0.8510991479156189,-3.207384929987228,-9.990554209537017,15.855157565421244,1.1399993896484375,-1.277587960021009,1.0800004959106388,-1.7216161088129809,3.8816171006342657,-0.320807806451171,2.4808087982724487,-4.307207029785147,79.58489749153902,29.309401274374864,1.400808302361813,2,-2.105001449584961,-1.460000991821289,-4.4850006103515625,-11.4375,2.7299957275390483,0,0.07793942922252883,1.6857329700272201,66.80999755859375,1.678583106267166,66.66000366210939,1.6885208995174263,66.16000366210939,0.07793942922252883
6191,2021-02-09,67.26999664306639,67.37999725341797,66.58999633789061,67.23000335693361,1759355.0,-0.0013361633977084786,5.077058512823632,0.17388131489024694,49.5440526250695,41.184402706780425,-1.9851769570551454,-0.8545255437361732,-2.9540549608104243,-9.806103773362274,14.435608243059123,0.790000915527358,-1.446275786160598,1.021496772766099,-1.7168799013876992,3.7598734469198973,-0.34769156431079296,2.390685109842991,-3.825426793085917,71.30794488797262,20.65745433479342,1.3691883370768976,2,-2.0149974822997905,-1.3699970245361186,-4.067496299743638,-11.27749633789061,3.4900054931640767,1,0.06704329361216543,-3.8107718003175455,67.36000061035156,1.6857329700272201,66.80999755859375,1.678583106267166,66.66000366210939,0.06704329361216543
6192,2021-02-10,67.15000152587889,67.86000061035156,66.51999664306639,67.44000244140625,2030589.0,-0.0017837836059988454,1.3716942023212573,-7.251239984744158,49.096383234927266,43.382265895075804,-1.5115029997887035,-0.8472783054360065,-2.66424747784869,-9.59283815965324,13.038316759566682,1.3400039672851705,-1.4076717244666668,0.9455015182495004,-1.6990203053785393,3.590023341877547,-0.3767593935645266,2.2677624300635273,-3.34499750803748,60.19912394573556,10.193812192987217,1.3222609118140227,2,-1.6900024414062358,-1.2500019073486186,-3.845001220703111,-11.15750122070311,5.449996948242202,2,0.07967235074535739,5.077058512823632,67.26999664306639,-3.8107718003175455,67.36000061035156,1.6857329700272201,66.80999755859375,0.07967235074535739
6193,2021-02-11,67.06999969482422,67.51000213623047,66.73999786376953,67.06999969482422,1685691.0,-0.001191389862051473,-1.3333333333333333,-0.0,54.39378072128823,46.05510174966123,-1.1547456223941879,-0.8942463619275003,-2.4392639299065593,-9.403755629254604,11.565513908043366,0.7700042724609375,-1.2733490559612477,0.9169996261596651,-1.6095847066837905,3.4435839590031136,-0.3462925402620556,2.180291792581386,-2.9333962425507423,52.68833523384533,-1.1180992077039846,1.2632921664217243,2,-1.0250015258789062,-1.1700000762939453,-2.9899978637695312,-10.33749771118164,2.900001525878892,3,0.07633819546561194,1.3716942023212573,67.15000152587889,5.077058512823632,67.26999664306639,-3.8107718003175455,67.36000061035156,0.07633819546561194
6194,2021-02-12,66.81999969482422,67.12000274658203,65.87999725341797,66.76000213623047,1907928.0,-0.0037274489509099284,2.757571554075924,100.0,65.28707544248493,49.45502296598032,-0.48725102896449357,-0.7180793711338538,-2.0574156916381128,-8.988018542844543,10.827958080809651,1.2400054931640625,-0.8737109455698544,0.6904996871948299,-1.800042734183947,3.1810421085735996,-0.5547715234945514,1.9357708978842112,-2.3783247628732482,45.41075265646711,-13.16104200299035,1.2452712106893864,2,-0.31500244140625,-0.9200000762939453,-1.7925004959106445,-9.597499847412102,2.7600021362304688,4,0.08650102971707407,-1.3333333333333333,67.06999969482422,1.3716942023212573,67.15000152587889,5.077058512823632,67.26999664306639,0.08650102971707407
6195,2021-02-15,67.40000152587889,67.65000152587889,67.0,67.23999786376953,1420021.0,0.00868006335982674,-1.0312567055288877,2.6668362156660907,64.6739519161096,52.450720429535544,-0.7389311280681881,-1.3748724726105053,-2.4890188054243225,-9.394832973738602,10.169337220468657,0.8300018310546733,-0.5089695665586476,1.274501609802229,-1.2071490366323303,3.7561522562367884,0.033676286584949366,2.5153269330195087,-2.6776608326246247,76.76776239485446,13.844060205957675,1.2408253232172808,2,-0.6350021362304545,-1.7049999237060405,-1.995002746582017,-9.822502136230455,1.6100006103515767,0,0.046884213073816516,2.757571554075924,66.81999969482422,-1.3333333333333333,67.06999969482422,1.3716942023212573,67.15000152587889,0.046884213073816516
6196,2021-02-16,67.66999816894531,67.98999786376953,67.09999847412111,67.41000366210939,1650603.0,0.004005884821274952,-1.0227146622278038,1.624928476063378,80.22329693649635,56.76773852721779,-0.7350695009187405,-1.6441035714972259,-2.59990639728467,-9.48528016940491,9.305934155528227,0.8899993896484233,-0.07283688069288985,1.4904981613159123,-1.0791505921333595,4.060146914765184,0.2056737845912835,2.775322538040541,-2.6894449752920053,84.83414207302522,16.207253197783558,1.2848243767246348,2,-0.7350006103515625,-1.974996566772461,-2.2649993896484375,-10.092498779296875,2.3100051879882955,1,0.0357617590428112,-1.0312567055288877,67.40000152587889,2.757571554075924,66.81999969482422,-1.3333333333333333,67.06999969482422,0.0357617590428112
6197,2021-02-17,67.16000366210939,68.0,67.01000213623047,67.52999877929689,1870842.0,-0.007536493581138726,-1.9552255801770593,-1.423088209402038,71.45195215751677,59.4715067175749,-0.07633501896539485,-1.212000467572878,-1.9234547361944578,-8.7921687072579,8.367067339731113,0.9899978637695312,0.271319148684114,0.9905035018921069,-1.5612969236463528,3.5423039274305737,-0.2853967108771229,2.2664037146613367,-1.878506001444464,60.3775825646975,-10.898243471839173,1.2759002127692323,2,-0.22000503540040484,-1.5050029754638814,-1.7550048828125142,-9.582504272460952,3.299995422363267,2,0.05360330967569826,-1.0227146622278038,67.66999816894531,-1.0312567055288877,67.40000152587889,2.757571554075924,66.81999969482422,0.05360330967569826
6198,2021-02-18,67.02999877929689,67.80000305175781,66.75,66.84999847412111,1935256.0,-0.00193574859624146,-4.526371795128785,-0.4864937314417684,78.77696360941894,63.01075195276677,0.1247967550062441,-1.165372713727578,-1.6373218257462554,-8.470678719783166,7.305542434743859,1.0500030517578125,0.5603633702471313,0.8754987716674947,-1.6509799244758767,3.401977467810866,-0.3877405764041981,2.1387381197391875,-1.4222808379117566,54.24528471639989,-21.53276987930891,1.2632393480716864,2,-0.09000015258790484,-1.5449962615966797,-1.6250000000000142,-9.452499389648452,2.7900009155273295,3,0.08309711765270955,-1.9552255801770593,67.16000366210939,-1.0227146622278038,67.66999816894531,-1.0312567055288877,67.40000152587889,0.08309711765270955
6199,2021-02-19,68.0,68.30000305175781,66.94999694824219,67.25,2716801.0,0.014471150803641475,1.0,4.166659602424448,78.73874493092325,65.79846684158164,-0.7360548908958862,-2.107986352696514,-2.427355471533133,-9.278175116636888,7.103997210359574,1.350006103515625,0.797149704370824,1.759499931335455,-0.8986315623825902,4.417631425053507,0.43043418447642523,3.0885656781944846,-2.105208211581086,80.64500251031197,3.670221228210707,1.3290657468590255,2,-0.9099998474121094,-2.569997787475586,-2.595001220703125,-10.422500610351562,2.029998779296889,4,0.028970606186810466,-4.526371795128785,67.02999877929689,-1.9552255801770593,67.16000366210939,-1.0227146622278038,67.66999816894531,0.028970606186810466
6200,2021-02-22,68.98999786376953,69.09999847412111,67.16999816894531,67.88999938964844,2379945.0,0.014558792114257812,1.9242435626968346,1.4666646321614583,80.06755624747097,69.1899672440707,-1.6433367046931409,-2.89515646149394,-3.250218314100124,-10.106564510852749,7.834906193351032,1.9300003051757955,0.9553836531447928,2.5264978408813477,-0.27204476113553255,5.325040442898235,1.1272265398729076,3.9257691418897878,-2.7584764984831764,95.31911992441967,18.57954583936258,1.3992713010084437,2,-1.5,-3.1599979400634624,-3.5849990844726562,-11.392498016357422,2.8899993896484375,0,0.008552021822789468,1.0,68.0,-4.526371795128785,67.02999877929689,-1.9552255801770593,67.16000366210939,0.008552021822789468
6201,2021-02-23,68.31999969482422,69.62999725341797,67.37000274658203,69.30999755859375,2823287.0,-0.009711526158738493,1.773004067457067,-0.8999993064177169,68.43002235441315,71.33814936845802,-0.9037737316401717,-2.0897223649074306,-2.4760976056969923,-9.271465014633627,8.716399041536866,2.2599945068359375,1.10181635992096,1.7024995803833036,-1.1509952754127397,4.555994436179347,0.27575215248528195,3.1292470082813253,-1.6295219921243103,54.51393028104279,-19.24469882438879,1.426747427898022,2,-0.56500244140625,-2.2250003814697266,-2.2425012588500977,-10.290000915527344,2.5199966430664062,1,0.01009956739590745,1.9242435626968346,68.98999786376953,1.0,68.0,-4.526371795128785,67.02999877929689,0.01009956739590745
6202,2021-02-24,69.40000152587889,69.44999694824219,67.94999694824219,68.27999877929689,2390063.0,0.01580798940103767,1.4590293107868948,-1.131318346806793,71.27329247733982,73.21365067468598,-1.82272821707258,-2.882777380851394,-3.456623226898259,-10.168669248704546,8.743624439878896,1.5,1.1535613719235727,2.5065013885497933,-0.29956156083589747,5.312564337935484,1.103469913856955,3.9095328632426316,-2.2300033569335795,92.01402962221165,20.585733738878915,1.403031474692844,2,-1.6450042724609233,-3.3050022125244,-2.845002174377427,-10.722501754760728,1.6500015258789205,2,0.00835737490349242,1.773004067457067,68.31999969482422,1.9242435626968346,68.98999786376953,1.0,68.0,0.00835737490349242
6203,2021-02-25,68.16000366210939,69.66999816894531,68.12000274658203,69.56999969482422,2449919.0,-0.017867403984236474,-1.080533751158492,-1.2589219419486435,58.96418540748894,72.5111073374642,-0.46025385580702505,-1.430212632212175,-2.0995257763747333,-8.76176683344898,8.800910689351054,1.5499954223632812,1.242487554789335,1.0850032806396683,-1.5412004953556533,3.71120705663499,-0.22809860735799248,2.398105168637329,-0.790000915527358,44.48552098643591,-23.288116637815342,1.3131018879976633,2,0.04999542236326704,-2.045003890991225,-1.6050043106079244,-9.482503890991225,4.079994201660142,3,0.033744062482230275,1.4590293107868948,69.40000152587889,1.773004067457067,68.31999969482422,1.9242435626968346,68.98999786376953,0.033744062482230275
6204,2021-02-26,67.73000335693361,68.40000152587889,65.80000305175781,66.40000152587889,4092028.0,-0.006308689584399452,-1.0553357538327812,-0.9432663640151586,52.49664605047359,71.15807335239353,0.1256151485649042,-0.730506550671933,-1.5804761729332313,-8.186584946366992,8.23861263113298,2.5999984741210795,1.3428226972081632,0.4600028991699361,-1.687162061892991,2.607167860232863,-0.6135795813615346,1.5335853797014067,1.9399948120117045,49.8708718417819,-15.73089351255721,1.0735824805314658,2,0.004997253417954539,-1.615003585815444,-1.277503013610854,-8.325004577636733,4.619995117187486,4,0.030857762207340267,-1.080533751158492,68.16000366210939,1.4590293107868948,69.40000152587889,1.773004067457067,68.31999969482422,0.030857762207340267
6205,2021-03-01,69.08999633789061,69.30999755859375,68.31999969482422,68.5,2436474.0,0.020079623705168137,-1.084212724264765,0.443605658364194,60.48388727110692,68.9648056117947,-1.0833695964127656,-1.8481687715779742,-2.8615052465606112,-9.401754110952027,8.074737694028574,1.579994201660142,1.4313001176991236,1.6059959411620923,-0.35380312317808205,3.5657950055022667,0.6260964089920122,2.5858954733321724,0.5800018310547017,85.01285367315359,19.301213079872554,0.9798995321700849,3,-1.3549957275390483,-2.9749965667724467,-2.709996223449693,-9.677497863769517,2.3600006103515767,0,0.013605478234636426,-1.0553357538327812,67.73000335693361,-1.080533751158492,68.16000366210939,1.4590293107868948,69.40000152587889,0.013605478234636426
6206,2021-03-02,70.26999664306639,70.26999664306639,68.30000305175781,68.38999938964844,2896907.0,0.017079177416726044,1.0957409248625452,3.1864558009621384,66.01641809750615,68.36085738290464,-2.0738637870314562,-2.7900229658752806,-3.929148469987595,-10.456221835539637,8.596804613069963,1.9699935913085795,1.4875017624786153,2.5439964294433395,0.46070756952829583,4.627285289358383,1.5023519994858106,3.5856408594008684,-4.4699935913085795,100.0,32.20345095690455,1.041644429957524,3,-2.2349967956542827,-3.854997634887681,-4.3524961471557475,-10.104997634887681,1.2200012207031392,1,0.02291163636351823,-1.084212724264765,69.08999633789061,-1.0553357538327812,67.73000335693361,-1.080533751158492,68.16000366210939,0.02291163636351823
6207,2021-03-03,71.13999938964844,71.6500015258789,70.5,70.54000091552734,2683854.0,0.012380856526878592,-2.3823559110951544,0.31914859079195906,69.32575078594438,67.31072262474079,-2.5925692319388958,-3.4444038747654986,-4.696934759607117,-11.21862861982008,9.689520982986242,1.3800048828125142,1.5442583749476455,3.164999389648443,0.7121399818720704,5.617858797424816,1.9385696857602568,4.39142909353663,-5.250596466064451,91.28201249134356,20.683160791610874,1.226429703888187,3,-2.414997100830078,-4.034997940063477,-5.307497978210449,-9.104999542236328,-0.05999755859375,2,-0.0042170797628861,1.0957409248625452,70.26999664306639,-1.084212724264765,69.08999633789061,-1.0553357538327812,67.73000335693361,-0.0042170797628861
6208,2021-03-04,71.08000183105469,71.33000183105469,70.34999847412111,70.62000274658203,2050789.0,-0.0008433730546598683,1.0416756073718798,0.7666670905229963,70.59964597799886,66.40637829663808,-2.1206747590619983,-3.200377842008791,-4.521059871580178,-11.015802607536827,10.648158660293769,0.9800033569335795,1.4904374016916364,2.8840019226074247,0.14967940035647587,5.618324444858374,1.5168406614819503,4.251163183732899,-4.960174963378904,90.25641293163147,15.791018068193324,1.3671612611254764,3,-2.354999542236328,-3.9750003814697266,-5.6700029373168945,-9.045001983642578,0.05999755859375,3,-0.00042204246657417954,-2.3823559110951544,71.13999938964844,1.0957409248625452,70.26999664306639,-1.084212724264765,69.08999633789061,-0.00042204246657417954
6209,2021-03-05,70.68000030517578,71.75,70.5,70.91999816894531,2849252.0,-0.005627483336728689,-3.166677263074908,-0.5217355248536314,66.14174470034335,64.85906590251278,-1.453374344456634,-2.6304439862430655,-3.9755244564148313,-10.468739111937879,11.523002394471089,1.25,1.5503922885441312,2.2905002593994084,-0.5754111051074062,5.156411623906223,0.8575445771460011,3.7234559416528157,-4.338966451171871,68.98548865762343,-4.97433350118375,1.4329556822534102,3,-1.904998779296875,-3.3199996948242188,-5.280000686645508,-8.645000457763672,0.279998779296875,4,0.022071272663527708,1.0416756073718798,71.08000183105469,-2.3823559110951544,71.13999938964844,1.0957409248625452,70.26999664306639,0.022071272663527708
6210,2021-03-08,72.61000061035156,72.83999633789062,70.83000183105469,71.11000061035156,3954915.0,0.027306172847235466,1.0510237446477229,-6.250055631496964,70.89680946510308,65.13315335925611,-3.1467953111614975,-4.371067797136945,-5.744879631517648,-12.23273440935398,12.083002394577477,2.1599960327148438,1.6533634047766128,3.958000564575201,0.574184323241596,7.341816805908806,2.2660924439084056,5.649908685241996,-5.944428787587881,94.93400732019641,21.426469886058797,1.6919081206668007,3,-3.2900009155273438,-4.120002746582031,-7.210000991821289,-10.575000762939453,-1.5800018310546875,0,-0.003580803388581688,-3.166677263074908,70.68000030517578,1.0416756073718798,71.08000183105469,-2.3823559110951544,71.13999938964844,-0.003580803388581688
6211,2021-03-09,71.77999877929688,72.76000213623047,71.5999984741211,72.51000213623047,3926631.0,-0.011430957500038308,-1.1284393395348187,-0.4866689046223958,69.02798743600803,64.88367502133036,-1.982901650033753,-3.358031897796536,-4.7876451912222535,-11.24210406614597,13.000726724924618,1.160003662109375,1.685835406007243,2.90249862670899,-0.6883067482848872,6.493304001702867,1.1070959392120443,4.697901314205936,-4.620472995323041,57.429780401937435,-17.00584441947531,1.7954026874969413,3,-2.4599990844726562,-2.8300018310546875,-6.147499084472656,-8.979999542236328,0.6699981689453125,1,-0.004597406473485055,1.0510237446477229,72.61000061035156,-3.166677263074908,70.68000030517578,1.0416756073718798,71.08000183105469,-0.004597406473485055
6212,2021-03-10,72.5,72.5,71.5,71.73999786376953,2337554.0,0.010030666382663478,1.631571550469307,-1.0410940292423942,71.48469385920443,66.27484262707652,-2.4774549719858925,-3.8542851550816977,-5.386510123641443,-11.763405622613043,13.653719075471466,1.0,1.6519212216731631,3.3549999237060604,-0.4825726328025013,7.192572480214622,1.4362136454517866,5.273786201960334,-4.886036571712822,86.34551688426284,8.96946519116112,1.918786278254278,3,-3.1800003051757812,-3.2900009155273438,-6.8899993896484375,-9.365001678466797,-0.7399978637695312,2,-0.013931063948006472,-1.1284393395348187,71.77999877929688,1.0510237446477229,72.61000061035156,-3.166677263074908,70.68000030517578,-0.013931063948006472
6213,2021-03-11,72.19000244140625,72.83999633789062,71.76000213623047,72.83999633789062,2127475.0,-0.0042758283943965525,2.3230902859289166,-0.8552527229834864,67.35710520227714,67.92600475505469,-1.716157171366234,-3.3107884492933266,-4.9516451702723145,-11.272855966712555,14.401046424351321,1.0799942016601562,1.7628787176163314,2.7890022277832003,-1.1475676460486852,6.725572101615086,0.8207172908672504,4.75728716469915,-4.157956380350797,72.22243958422995,-4.544302685925302,1.968284936915944,3,-1.6200027465820312,-2.8700027465820312,-6.840002059936523,-8.930004119873047,-1.220001220703125,3,-0.015376098806098581,1.631571550469307,72.5,-1.1284393395348187,71.77999877929688,1.0510237446477229,72.61000061035156,-0.015376098806098581
6214,2021-03-12,72.5999984741211,72.69999694824219,71.83999633789062,72.19000244140625,1698564.0,0.005679401840270382,1.8197065776143484,-0.6307690501901497,65.70932845334985,68.50660933085948,-1.522839485200791,-3.4420338977227516,-5.218151900113355,-11.491855616383475,15.813126104778233,0.8600006103515625,1.7834749668601262,2.909998321533209,-1.077095941952237,6.897092585018655,0.9164511897904788,4.903545453275939,-4.183316390918833,88.05977514101133,13.076338469937866,1.9935471317427254,3,-2.029998779296875,-3.279998779296875,-7.249998092651367,-9.34000015258789,-1.4799957275390625,4,-0.020110180649564158,2.3230902859289166,72.19000244140625,1.631571550469307,72.5,-1.1284393395348187,71.77999877929688,-0.020110180649564158
6215,2021-03-15,70.55999755859375,72.81999969482422,70.05999755859375,72.6500015258789,2796301.0,-0.028099186754866445,1.271606411202336,-5.097619978042018,58.709172186510955,67.69469311852667,0.8354681247275266,-1.215473624057239,-3.060888619552543,-9.2663110084615,16.424815783846004,2.7600021362304688,1.9514725603998642,0.7119976043701115,-3.1412005530844738,4.565195761824697,-1.2146014743571811,2.638596683097404,-1.7894503350164257,17.985619408310004,-57.125591670081704,1.9265990787272949,3,0.8899993896484375,-1.2399978637695312,-5.212497711181641,-7.299999237060547,-0.37999725341796875,0,0.005668956061779085,1.8197065776143484,72.5999984741211,2.3230902859289166,72.19000244140625,1.631571550469307,72.5,0.005668956061779085
6216,2021-03-16,70.08999633789061,71.06999969482422,70.05000305175781,70.7300033569336,2508692.0,-0.0066610152631148,-1.8333492280467516,0.3062228728083852,52.81630710916768,65.8603104877737,1.4273525295253506,-0.5848625930670863,-2.460872280648175,-8.598362690645914,16.852832254157835,1.0199966430664062,2.228078410356929,0.12099647521971235,-3.593723804936076,3.8357167553755005,-1.7363636648581746,1.9783566152975993,-0.9938931851682185,1.4334545653417206,-68.58443393497404,1.8573601400778932,3,1.355003356933608,-0.769996643066392,-4.512496948242173,-6.464998245239244,0.3300018310547017,1,0.013411363825369449,1.271606411202336,70.55999755859375,1.8197065776143484,72.5999984741211,2.3230902859289166,72.19000244140625,0.013411363825369449
6217,2021-03-17,70.76000213623047,71.08000183105469,69.87999725341797,70.04000091552734,2271045.0,0.009559221477340119,-1.3076821502978373,-1.1249895693015355,61.13013016347668,64.80814206393791,0.7797774749731445,-1.0238292882825135,-3.0861434697999073,-9.059565965694262,17.325948969263045,1.2000045776367188,2.354040715828134,0.6110023498535213,-2.872286253580967,4.094290953288009,-1.1306419518637227,2.3526466515707654,-1.3643875286946212,29.729903885064168,-41.71998785297162,1.7416443017172476,3,0.5999946594238281,-1.44000244140625,-5.182502746582031,-6.620002746582031,0.589996337890625,2,0.023883475989133762,-1.8333492280467516,70.08999633789061,1.271606411202336,70.55999755859375,1.8197065776143484,72.5999984741211,0.023883475989133762
6218,2021-03-18,72.5999984741211,72.5999984741211,70.62000274658203,70.69000244140625,3299421.0,0.026003339207765652,1.0732982620123268,2.6527677701013013,68.60197280227908,65.08150074193075,-0.918525704648161,-2.5561969872883026,-4.892629417020714,-10.685604710972427,18.348159848007167,1.9799957275390625,2.370521789488251,2.1724987030029297,-1.1476520562729888,5.492649462278848,0.5124233233649704,3.832574082640889,-2.9288333281568697,92.5169714961905,17.579976532250967,1.6600753796379617,3,-1.2400016784667969,-3.279998779296875,-6.919999122619629,-8.254999160766602,-1.529998779296875,3,-0.011570197734784404,-1.3076821502978373,70.76000213623047,-1.8333492280467516,70.08999633789061,1.271606411202336,70.55999755859375,-0.011570197734784404
6219,2021-03-19,69.97000122070311,72.0999984741211,69.80999755859375,72.02999877929688,10841459.0,-0.036225858246477394,1.0818219019413369,-1.0785349934291277,53.0640837235694,63.10008677064925,1.7882169407896384,0.2413281082191503,-2.2644720466926174,-7.837686186670069,18.85753910909436,2.7900009155273438,2.2015565083562336,-0.5559986114502067,-3.684262283198251,2.5722650602978376,-2.120130447324229,1.0081332244238155,2.869995117187514,5.315732510068547,-65.523401007143,1.5641318358740208,3,1.3549957275390767,-0.650001525878892,-3.997502326965318,-5.5550022125244,0.9199981689453267,4,0.014291839110389004,1.0732982620123268,72.5999984741211,-1.3076821502978373,70.76000213623047,-1.8333492280467516,70.08999633789061,0.014291839110389004
6220,2021-03-22,69.58000183105469,70.37000274658203,69.01000213623047,69.76999664306639,2354167.0,-0.005573808530005109,-1.0451226158038147,0.09223060057479025,47.45764617712233,60.70338218632861,1.9033710451431745,0.7144243795132184,-1.8476772821402534,-7.215929571445656,18.67515002305609,1.3600006103515625,2.007416831865271,-0.9754981994628906,-4.053497020878879,2.102500621953098,-2.514497610170892,0.5635012112451108,3.199394531249993,15.877445021549342,-49.15499881729706,1.5389994107079945,3,1.3449974060058594,-0.26000213623046875,-3.3775033950805664,-5.06500244140625,0.9399948120117188,0,0.022132809356150585,1.0818219019413369,69.97000122070311,1.0732982620123268,72.5999984741211,-1.3076821502978373,70.76000213623047,0.022132809356150585
6221,2021-03-23,69.01000213623047,69.58000183105469,68.69000244140625,69.44999694824219,2514031.0,-0.008192004596496272,1.5428387701496442,2.3158254025621137,41.974386615497416,57.424459159250056,2.2787616507559108,1.4111164764192807,-1.2682364192753255,-6.361085493801468,18.08565059916775,0.8899993896484375,1.8828918665020211,-1.5799980163574219,-4.566605363161884,1.40660933044704,-3.07330168975966,-0.08669434295518386,3.6186184570312463,8.184143721548281,-51.316723630774305,1.4933036734022316,3,1.7549972534179688,0.30999755859375,-2.780001640319824,-4.450002670288086,-1.9300003051757812,1,0.016954037570316993,-1.0451226158038147,69.58000183105469,1.0818219019413369,69.97000122070311,1.0732982620123268,72.5999984741211,0.016954037570316993
6222,2021-03-24,69.98000335693361,70.06999969482422,68.22000122070311,68.5,2145959.0,0.014055951176298986,1.228919151204867,-3.363683653829513,46.12130306612345,55.06492558856631,1.0210850664776814,0.5131025044424433,-2.2215211577709226,-7.032600542755532,17.575067511164615,1.849998474121108,1.518586970304682,-0.6389968872070142,-3.587978535233063,2.3099847608190345,-2.1134877112200456,0.8354939368060172,2.412300147216783,40.18272237173342,-14.790469824254643,1.4744908240130248,3,0.5399971008300639,-0.6600036621093892,-3.665003776550307,-5.420003890991225,-2.920005798339858,2,0.006287436280440151,1.5428387701496442,69.01000213623047,-1.0451226158038147,69.58000183105469,1.0818219019413369,69.97000122070311,0.006287436280440151
6223,2021-03-25,70.45999908447266,70.45999908447266,68.76999664306639,69.73000335693361,2053009.0,0.006859041219115403,3.630170774022321,0.4932392376808612,49.22860692338394,53.233734307458995,0.301597364696633,0.22582994964167824,-2.681134797799615,-7.215394032546143,16.986392906904207,1.6900024414062642,1.225841157788409,-0.27400093078612997,-2.989355277850038,2.441353416277778,-1.631678104318084,1.083676242745824,1.5985202370019493,57.73194457280292,4.3440338794504925,1.3576771735319573,3,0.060001373291015625,-1.1399993896484375,-4.16249942779541,-5.899999618530273,-3.6299972534179688,3,0.012631271660697108,1.228919151204867,69.98000335693361,1.5428387701496442,69.01000213623047,-1.0451226158038147,69.58000183105469,0.012631271660697108
6224,2021-03-26,69.81999969482422,71.1500015258789,69.58000183105469,70.73999786376953,2502328.0,-0.009083159210393377,-1.242866485013624,-1.2602788403252685,39.244401333409435,51.07098199044771,0.5652227327845765,1.0861208072140585,-2.0016572975889915,-6.299175000747887,18.29668566790108,1.5699996948242188,0.7870151521146624,-1.0185001373290987,-3.3856194290542163,1.3486191543960189,-2.2020597831916575,0.16505950853346008,1.9314381785886638,54.60745076697562,6.207372843559071,1.1835596458625588,3,0.5900001525878906,-0.5,-3.607499122619629,-5.260000228881836,-0.45999908447265625,4,0.017903179682950743,3.630170774022321,70.45999908447266,1.228919151204867,69.98000335693361,1.5428387701496442,69.01000213623047,0.017903179682950743
6225,2021-03-29,70.02999877929689,70.55000305175781,69.44999694824219,69.94000244140625,1838146.0,0.0030077210740555582,-1.056072100849923,-0.09782230109632845,42.91497450483039,49.970833923299125,0.30411840773814447,1.0015026998451049,-2.175049394385624,-6.251043546457055,19.154486485610096,1.100006103515625,0.42726743895795494,-0.8555011749267436,-3.1111460016016963,1.400143651748209,-1.9833235882642128,0.27232123841072564,1.4389241618992088,61.774654268685524,13.917100062980815,1.1278224133374741,3,0.38000106811522016,-0.7099990844726705,-3.769997596740737,-5.469999313354506,0.19000244140622158,0,0.012280460164820095,-1.242866485013624,69.81999969482422,3.630170774022321,70.45999908447266,1.228919151204867,69.98000335693361,0.012280460164820095
6226,2021-03-30,71.87999725341797,72.16999816894531,70.0,70.18000030517578,2717233.0,0.0264172284216575,-1.106796835649314,18.88962360121777,47.70028451780543,48.47862885155788,-1.4139591556928366,-0.7606953946114174,-3.9374970040858273,-7.835041924526578,19.80203950529974,2.1699981689453125,0.09188835174944643,0.9139972686767521,-1.3639639609870642,3.1919584983405684,-0.22498334615515603,2.0529778835086603,-3.659996032714858,92.65819899794106,47.617333391594016,1.1389806148319086,3,-1.4699974060058594,-2.55999755859375,-5.219998359680176,-7.319997787475586,-1.5,1,-0.01892043214132,-1.056072100849923,70.02999877929689,-1.242866485013624,69.81999969482422,3.630170774022321,70.45999908447266,-0.01892043214132
6227,2021-03-31,70.83999633789062,72.36000061035156,70.72000122070312,71.81999969482422,2746094.0,-0.014468571998698665,-1.688537712545417,-0.5764735977596467,45.249799734984435,45.883942955191806,-0.40389123380708725,0.2694947952410587,-2.845048353456008,-6.539892561414717,19.79665122771106,1.6399993896484375,-0.04598696840353966,-0.11100349426268963,-2.3880912471358187,2.1660842586104394,-1.249547370699247,1.0275403821738678,-2.5409951782226727,57.66009491041333,15.394196199325947,1.1385438764365643,3,-0.5499954223632812,-1.5199966430664062,-3.9149980545043945,-5.679998397827148,-0.07999420166015625,2,-0.05307728262578704,-1.106796835649314,71.87999725341797,-1.056072100849923,70.02999877929689,-1.242866485013624,69.81999969482422,-0.05307728262578704
6228,2021-04-01,71.05000305175781,72.0,70.55000305175781,71.13999938964844,1949783.0,0.002964521805810083,-1.6605537979113587,0.0918326832800056,44.46825415409851,44.92885078080615,-0.9575872579983411,0.060212543572717436,-2.9981185788955855,-6.487586244854555,19.853685522761538,1.4499969482421875,-0.04851662207313723,0.10050315856933878,-2.17626630428974,2.3772726214284177,-1.0378815728602007,1.2388878899988782,-2.5885619140625096,54.98295841854124,17.74506142608888,1.138384731429542,4,-0.7600021362304688,-1.7300033569335938,-4.125004768371582,-5.420003890991211,-1.8000030517578125,3,-0.05615771036994133,-1.688537712545417,70.83999633789062,-1.106796835649314,71.87999725341797,-1.056072100849923,70.02999877929689,-0.05615771036994133
6229,2021-04-06,72.23999786376953,72.77999877929688,71.91000366210938,72.0,2798324.0,0.01674869473467644,-3.1429272103035477,-2.666751441166497,56.38298180713509,45.920554739696456,-2.002281889108062,-1.0613339620759348,-4.082325236207396,-7.491907777521533,19.84235581374038,1.7299957275390625,-0.19046643092654847,1.2124980926513729,-1.131297816520032,3.5562940018227778,0.04060013806567042,2.3843960472370753,-3.622614347167982,83.78376520723074,42.28842183168003,1.171897954585706,4,-1.7399978637695312,-2.9199981689453125,-5.077498435974121,-6.589998245239258,-3.1100006103515625,1,-0.07488920532524146,-1.6605537979113587,71.05000305175781,-1.688537712545417,70.83999633789062,-1.106796835649314,71.87999725341797,-0.07488920532524146
6230,2021-04-07,72.3499984741211,72.87999725341797,72.05000305175781,72.33999633789062,2121302.0,0.0015227105980679667,-1.813593513597393,0.04167593858282735,58.82813650183795,47.79319361595651,-1.875238656490012,-1.2562190166648008,-4.026661990648591,-7.442291679373341,19.330630144412535,0.8299942016601562,-0.6236642550438773,1.3354988098144531,-0.9739720961455021,3.6449697157744083,0.18076335683447553,2.4902342627944307,-3.4828580417578223,81.59724705751456,33.58711156031369,1.15473545297998,4,-1.7999992370605469,-1.7999992370605469,-5.4249982833862305,-6.69999885559082,-3.4399948120117045,2,-0.04132685455189089,-3.1429272103035477,72.23999786376953,-1.6605537979113587,71.05000305175781,-1.688537712545417,70.83999633789062,-0.04132685455189089
6231,2021-04-08,71.44999694824219,72.69999694824219,71.08000183105469,72.5999984741211,2382104.0,-0.012439551414791361,1.3999954788722047,-114.97559115179253,52.64771788435517,48.51835081798225,-0.6623819865709919,-0.4028630173468173,-2.9909279698517963,-6.3688822550680015,18.485464223822543,1.6199951171875,-0.64631388295075,0.45199737548827557,-1.8390878323208284,2.7430825832973795,-0.6935452284162693,1.5975399793928204,-2.2618279701945454,38.62644361274013,-11.212867792661704,1.145542603904551,4,-0.625,-0.8999977111816406,-4.524996757507324,-5.799997329711914,-2.3199996948242188,3,-0.017214776488095218,-1.813593513597393,72.3499984741211,-3.1429272103035477,72.23999786376953,-1.6605537979113587,71.05000305175781,-0.017214776488095218
6232,2021-04-09,71.48999786376953,71.77999877929688,70.95999908447266,71.33999633789062,2132963.0,0.0005598448878356699,1.246564175454365,-0.13043593639083678,45.057876079019636,48.05493627971955,-0.5203894749868709,-0.5506421429242039,-2.8480895969227618,-6.220389140482936,17.646536470866298,0.8199996948242188,-0.5326934574533908,0.5424983978271456,-1.6516632864231582,2.7366600820774494,-0.5545824442980063,1.6395792399522975,-2.006482623692264,40.343225375494846,-3.928379397202029,1.0970808421251552,4,-0.3250007629394531,-0.9399986267089844,-4.264998435974121,-5.539999008178725,-2.329994201660142,4,-0.015526656085047996,1.3999954788722047,71.44999694824219,-1.813593513597393,72.3499984741211,-3.1429272103035477,72.23999786376953,-0.015526656085047996
6233,2021-04-12,71.08000183105469,71.54000091552734,70.7300033569336,71.44999694824219,2317818.0,-0.005735012518759963,1.9454293244555416,-2.4666090229388127,56.159829562101365,49.934428305129764,-0.014748136759877184,-0.24039346350053847,-2.277203290351622,-5.628596734218277,16.52231177232056,0.80999755859375,-0.278942640809305,0.18800239562987997,-1.9286125420764222,2.304617333336182,-0.870305073223264,1.246309864483024,-1.3247680299101603,16.279045010006953,-31.560315461142707,1.0583074688531502,4,0.08499526977539062,-0.5300025939941406,-3.1649999618530273,-4.440000534057617,-2.1100006103515767,0,-0.004501965202319602,1.246564175454365,71.48999786376953,1.3999954788722047,71.44999694824219,-1.813593513597393,72.3499984741211,-0.004501965202319602
6234,2021-04-13,71.13999938964844,71.94999694824219,71.05000305175781,71.23999786376953,2382118.0,0.0008440849331483591,-5.4287310280934085,0.2702697129660178,58.98616863437238,51.72011654174555,0.1477217707132894,-0.4378263002880374,-2.149729742914161,-5.525041334569181,15.42855804544817,0.899993896484375,-0.14233131266549037,0.3209999084472628,-1.6427742595503787,2.2847740764449043,-0.6608871755515651,1.3028869924460906,-1.1347845123220281,19.069637052703296,-31.457232357597217,0.9818870839988215,4,0.2999992370605469,-0.5900001525878906,-3.2249975204467773,-4.499998092651367,-3.9000015258789062,1,-0.026567323669719478,1.9454293244555416,71.08000183105469,1.246564175454365,71.48999786376953,1.3999954788722047,71.44999694824219,-0.026567323669719478
6235,2021-04-14,70.95999908447266,71.80000305175781,70.16000366210939,71.55999755859375,2569122.0,-0.002530226408772984,2.0370093035412533,6.0000762951094835,61.76114914051902,53.28243483315817,0.5291629608194057,-0.23855311926135414,-1.8120777278282674,-5.191732008213165,15.541609361414016,1.6399993896484233,-0.09116905898423511,0.1209995269775419,-1.839813489144717,2.081812543099801,-0.8594069810835947,1.1014060350386785,1.9199981689453125,31.495966022070853,-23.379572699955013,0.9804065080611312,4,0.5600013732910156,-0.4099998474121094,-2.892498016357422,-4.269998550415039,-3.3199996948242188,2,-0.02578920313790034,-5.4287310280934085,71.13999938964844,1.9454293244555416,71.08000183105469,1.246564175454365,71.48999786376953,-0.02578920313790034
6236,2021-04-15,71.02999877929688,71.77999877929688,70.9800033569336,71.12999725341797,2230495.0,0.0009864669634633838,-7.000381490100332,0.16666454738501837,57.10417180713604,54.599587285619464,0.3642119807387587,-0.24719312101885293,-1.7403494730560567,-5.11843457512586,15.668557885867934,0.8199996948242188,0.18161008651040333,0.1439990997314453,-1.7860424133308328,2.0740406127937234,-0.8210216567997008,1.1090198562625915,1.7955986022949162,48.60326147183892,-7.794943928597334,0.965020756531142,4,0.4900016784667969,-0.4799995422363281,-2.125,-3.7950000762939453,-3.190002441406264,3,-0.029846475483896517,2.0370093035412533,70.95999908447266,-5.4287310280934085,71.13999938964844,1.9454293244555416,71.08000183105469,-0.029846475483896517
6237,2021-04-16,72.44999694824219,72.75,71.12000274658203,71.16000366210938,3715978.0,0.019991527429945588,-1.3795665151920165,-12.900129701686122,61.944773403161115,56.54142275773753,-0.8978042590084527,-1.6169935173550414,-3.022730856940967,-6.370574162151328,16.16702728345341,1.720001220703125,0.42945852644572824,1.4794975280761662,-0.5715070577410017,3.530502113893334,0.4539952351675822,2.50499982098475,0.32228855895995423,88.41685421060687,30.857731294895117,1.0255022929085804,4,-0.9299964904785156,-1.8999977111816406,-3.3149986267089844,-4.749998092651367,-5.339996337890625,4,-0.04582470441228592,-7.000381490100332,71.02999877929688,2.0370093035412533,70.95999908447266,-5.4287310280934085,71.13999938964844,-0.04582470441228592
6238,2021-04-19,71.76000213623047,72.83999633789062,71.6500015258789,72.76000213623047,2274169.0,-0.009523738317127162,1.0517357046079372,-0.7751978330041045,61.575207896706246,57.11833676768988,-0.10784586911374561,-1.0468271345409192,-2.2164186604253757,-5.5129532354351625,15.802963136318136,1.1899948120117188,0.4626814569240736,0.8315025329589787,-1.1105100845892224,2.77351515050718,-0.13950377581512896,1.8025088417330863,-1.5999984741210795,59.701598761073825,1.6960290947956622,0.9710063087741033,4,-0.24000167846679688,-1.2100028991699219,-2.4950027465820312,-4.060003280639648,-5.010002136230469,0,-0.036231861715739555,-1.3795665151920165,72.44999694824219,-7.000381490100332,71.02999877929688,2.0370093035412533,70.95999908447266,-0.036231861715739555
6239,2021-04-20,70.97000122070312,72.01000213623047,70.72000122070312,71.80999755859375,3143901.0,-0.011008931048073212,1.0806374207838554,0.839996337890625,55.2455543407549,56.72027208312509,0.5398298252085283,-0.18769046119811605,-1.3217175189609094,-4.569874259822086,15.777828359703127,1.2900009155273438,0.6040794145234827,-0.008498382568362217,-1.8973696699704448,1.8803729048337203,-0.9529340262694035,0.935937261132679,-0.7563977050781148,30.22387209911371,-26.176995067478398,0.9444356437010382,4,0.529998779296875,-0.4200019836425781,-1.0250015258789062,-3.2700023651123047,-4.599998474121094,1,-0.02818092103141434,1.0517357046079372,71.76000213623047,-1.3795665151920165,72.44999694824219,-7.000381490100332,71.02999877929688,-0.02818092103141434
6240,2021-04-21,71.12000274658203,71.44000244140625,70.47000122070312,71.25,2332073.0,0.002113590577692559,2.803910422307658,0.1547593097184378,44.76587409177559,55.84451166172736,0.22015689458343957,-0.2280981583049595,-1.3808480512034151,-4.60860040463028,16.267119709365137,0.970001220703125,0.7544765878737962,0.06450309753418537,-1.7061858552955442,1.835192050363915,-0.8208413788806865,0.9498475739490573,-0.8538713745117121,27.426281225856297,-23.380822730521043,0.8853444764148655,4,0.37999725341796875,-0.5700035095214844,-1.1750030517578125,-3.420003890991211,-3.970001220703139,2,-0.054555747089013895,1.0806374207838554,70.97000122070312,1.0517357046079372,71.76000213623047,-1.3795665151920165,72.44999694824219,-0.054555747089013895
6241,2021-04-22,70.18000030517578,71.43000030517578,70.13999938964844,71.3499984741211,2828598.0,-0.01321713168031935,-1.06400146484375,9.00017606667058,45.39108660326594,55.88153505331029,1.0740087337502189,0.8475038331722828,-0.35612242282350337,-3.5466498020652892,16.913768928056626,1.2900009155273438,0.5900963046261865,-0.9339992523193388,-2.4836583820270164,0.6156598773883388,-1.7088288171731705,-0.15916968746550708,2.6599960327148438,1.4815170644317226,-46.45694949075938,0.7748295648538366,4,1.30999755859375,0.3699989318847656,0.20499801635742188,-2.480001449584961,-3.519996643066392,3,-0.036192660365947815,2.803910422307658,71.12000274658203,1.0806374207838554,70.97000122070312,1.0517357046079372,71.76000213623047,-0.036192660365947815
6242,2021-04-23,70.41999816894531,70.51000213623047,69.36000061035156,70.0,2935653.0,0.0034197472602721657,2.8332994252581254,-0.35897335576509254,45.61887339426956,54.710317701328975,0.7445691848688654,0.6768625011518452,-0.5029931017717217,-3.6598304959131553,17.353885378351304,1.1500015258789062,0.3709660855903536,-0.7160011291503849,-2.2093454515250954,0.7773431932243255,-1.462673290337733,0.030671032036963197,2.3659982299804625,30.459737355578454,-15.90242971285599,0.7466721611873521,4,0.6800003051757812,0.13000106811523438,-0.03749847412109375,-2.719999313354492,-2.470001220703125,4,-0.03663734589803591,-1.06400146484375,70.18000030517578,2.803910422307658,71.12000274658203,1.0806374207838554,70.97000122070312,-0.03663734589803591
6243,2021-04-26,71.3499984741211,71.66999816894531,70.56999969482422,70.7300033569336,2681368.0,0.013206480110161456,-1.340416206739822,1.4761852861035423,43.57864119569142,52.9983702081422,-0.1599219447031146,-0.19293441658787458,-1.324560363797005,-4.469890303855777,17.589249580290296,1.25,0.32830624351353777,0.1694992065429659,-1.2917246080363043,1.630723021122236,-0.5611127007466621,0.9001111138325939,1.2989580932617173,75.09421577066917,32.08319857018455,0.7306119072896337,4,-0.25,-0.7999992370605469,-1.010000228881836,-3.6499996185302734,-3.220001220703125,0,-0.059425339235394614,2.8332994252581254,70.41999816894531,-1.06400146484375,70.18000030517578,2.803910422307658,71.12000274658203,-0.059425339235394614
6244,2021-04-27,71.06999969482422,71.83000183105469,70.58000183105469,71.5,2129934.0,-0.003924299723684355,1.2935696337204012,-0.6935543414057885,40.98591246601691,50.69001057764196,0.12192486531927216,0.19553813633166328,-0.9290870168990466,-4.076908136400533,17.456637716195424,1.25,0.38571236416193244,-0.1729995727539091,-1.4889109031942098,1.1429117576863916,-0.8309552379740524,0.48495609246623417,1.4473986342773486,69.2306979502576,29.81584646810761,0.6579556652201484,4,0.029998779296875,-0.5200004577636719,-0.7300014495849609,-3.3700008392333984,-2.720001220703111,1,-0.06078513737687308,-1.340416206739822,71.3499984741211,2.8332994252581254,70.41999816894531,-1.06400146484375,70.18000030517578,-0.06078513737687308
6245,2021-04-28,70.88999938964844,71.73999786376953,70.88999938964844,71.41000366210938,2644806.0,-0.0025327185303040123,-2.269198039848587,1.2093114032753145,45.61129726226266,49.413024517100474,0.3251438483079596,0.46722592680197295,-0.6520209812268263,-3.780311314178192,17.42314380994798,0.8499984741210938,0.3310126889935958,-0.3959999084472656,-1.5961285127199005,0.8041286958253693,-0.9960642105835831,0.20406439368905183,1.5011030307031348,61.94323980379801,21.50215521839081,0.6000643021363169,4,0.20999908447265625,-0.3400001525878906,-0.5675010681152344,-3.190000534057617,-2.339996337890625,2,-0.06376070929585065,1.2935696337204012,71.06999969482422,-1.340416206739822,71.3499984741211,2.8332994252581254,70.41999816894531,-0.06376070929585065
6246,2021-04-29,70.5199966430664,71.98999786376953,69.44000244140625,71.37000274658203,5943738.0,-0.005219392717840221,1.4401912827626489,1.6346136917163063,42.771963815475296,47.28271234069095,0.6874920059153169,0.7695731470421237,-0.19595481377439228,-3.2924444965255333,16.471641367558803,2.5499954223632812,0.2312427671720343,-0.6980026245117159,-1.9104740093803372,0.5144687603569054,-1.3042383169460265,-0.09176693207740527,1.7498617048851628,44.10635909247822,3.501998610466053,0.6062356924343105,4,0.5800018310546875,0.030002593994140625,-0.39749717712402344,-2.819997787475586,-2.0099945068359375,3,-0.047787794634259306,-2.269198039848587,70.88999938964844,1.2935696337204012,71.06999969482422,-1.340416206739822,71.3499984741211,-0.047787794634259306
6247,2021-04-30,67.08000183105469,69.01000213623047,67.08000183105469,67.86000061035156,4998659.0,-0.048780416559335515,-3.9487264759967133,0.9176390334972894,29.466098508585034,43.71503351978859,3.6717726721781787,4.124922426863165,3.3083459828168316,0.2515574019020619,15.85629825320582,3.4399948120117188,0.026860519128007354,-3.949997711181638,-6.162696526089192,-1.7372988962740834,-5.056347118635415,-2.8436483037278606,5.073462207392879,0.0,-41.87691781074893,1.1063494074537759,4,2.4650001525878906,2.8999977111816406,2.9624977111816406,0.6199970245361328,1.1699981689453125,4,-0.006261153212295478,1.4401912827626489,70.5199966430664,-2.269198039848587,70.88999938964844,1.2935696337204012,71.06999969482422,-0.006261153212295478
6248,2021-05-03,67.05999755859375,67.68000030517578,66.37000274658203,67.56999969482422,2149415.0,-0.00029821514482542,2.589017902866758,0.653849915880903,28.969056109888484,40.79542260524788,3.3022346107670444,4.037693518966421,3.397940725716012,0.37044080382452194,15.47688089928268,1.30999755859375,-0.1444339732448725,-3.7705017089843693,-6.607129790056376,-0.9338736279123623,-5.188815749520373,-2.352187668448366,4.930000305175781,12.27749842524816,-31.142490494128147,1.4183140405360029,5,2.1200027465820312,2.56500244140625,2.8600025177001953,0.6400012969970703,0.3899993896484375,0,0.013271688369371093,-3.9487264759967133,67.08000183105469,1.4401912827626489,70.5199966430664,-2.269198039848587,70.88999938964844,0.013271688369371093
6249,2021-05-04,66.83000183105469,68.76000213623047,66.66000366210939,67.23999786376953,3719890.0,-0.003429700803942115,-4.600052897673694,0.8039104223076577,28.820510332555784,39.023715520890114,3.222045868862253,4.04920984063412,3.6650183351744516,0.7036125750890392,14.37967350427064,2.0999984741210795,-0.5125878400537545,-3.7299976348876953,-6.999459854542465,-0.4605354152329255,-5.36472874471508,-2.0952665250603104,4.710396423339844,8.185044201655119,-35.22542752306233,1.6347311098273853,5,2.3499984741210938,2.7949981689453125,3.089998245239258,0.8699970245361328,0.34999847412109375,1,0.01945227273298089,2.589017902866758,67.05999755859375,-3.9487264759967133,67.08000183105469,1.4401912827626489,70.5199966430664,0.01945227273298089
6250,2021-05-05,69.36000061035156,69.36000061035156,67.45999908447266,67.48000335693361,3142265.0,0.03785723043510725,1.0212811720065742,-4.585403524442177,43.16134587362565,38.775966550930086,0.4650400260875074,1.3530965443850675,1.1703493197115904,-1.7213422797644853,13.022347186416422,2.529998779296875,-0.7953499610920574,-1.0504989624023438,-4.247980427561799,2.146982502757112,-2.6492396949820716,0.5482417701773841,1.7667660034179704,53.202855187992796,10.017589263861261,1.5987407325797245,5,-0.18000030517578125,0.2649993896484375,0.5049991607666016,-1.6600017547607422,-1.8499984741210938,2,-0.014561737706785927,-4.600052897673694,66.83000183105469,2.589017902866758,67.05999755859375,-3.9487264759967133,67.08000183105469,-0.014561737706785927
6251,2021-05-06,70.22000122070311,70.4000015258789,69.23000335693361,69.44000244140625,2742399.0,0.012399085968623824,1.0526294655405246,0.41489357384899017,40.4291978718889,38.199335937332236,-0.4343682007719991,0.41763539774387937,0.37799952672726533,-2.499291883212024,12.225627164007442,1.1699981689452983,-0.9546167089308,-0.1289985656738395,-3.289396842513071,3.031399711165392,-1.7091977040934552,1.4512005727457762,0.5262242836914197,95.53348983378103,55.67091557495252,1.5801991384196123,5,-1.0400009155273295,-0.5950012207031108,-0.3550014495849467,-2.5200023651122905,-2.9800033569335795,3,-0.02378237168775399,1.0212811720065742,69.36000061035156,-4.600052897673694,66.83000183105469,2.589017902866758,67.05999755859375,-0.02378237168775399
6252,2021-05-07,70.37999725341797,70.80999755859375,69.84999847412111,70.4000015258789,2075253.0,0.002278496581223255,1.2857220708446528,-0.025646543291991546,43.79493934903123,38.22336906548111,-0.6712211482442001,0.1794158537259989,0.25409127874630144,-2.585053867649563,11.39936692700296,0.959999084472642,-1.0275134582935976,0.08649749755859659,-3.02818880705766,3.201183802174853,-1.4708456547495388,1.643840649866732,-4.0099945068359375,90.31529712574253,50.774411114985966,1.5573431523081285,5,-1.1999969482421875,-0.7549972534179688,-0.5149974822998047,-2.6799983978271484,-3.3299942016601562,4,-0.026569979968231405,1.0526294655405246,70.22000122070311,1.0212811720065742,69.36000061035156,-4.600052897673694,66.83000183105469,-0.026569979968231405
6253,2021-05-10,70.76000213623047,71.05000305175781,70.30000305175781,70.58000183105469,1692668.0,0.005399330742287711,-1.0270328786613467,-8.99809305873379,49.019612033500955,39.11600235075711,-1.2781269351999356,-0.23799387319722598,-0.04469112415281984,-2.873011900424956,10.745315289741725,0.75,-1.0324191460691026,0.48250236511231037,-2.6184297580148836,3.5834344882395044,-1.0679636964512866,2.0329684266759074,-4.301199493408205,93.39405567547087,50.498695432538995,1.550466061563598,5,-1.5800018310546875,-1.1350021362304688,-0.9550018310546875,-3.0600032806396484,-4.290000915527358,0,-0.035472047208224944,1.2857220708446528,70.37999725341797,1.0526294655405246,70.22000122070311,1.0212811720065742,69.36000061035156,-0.035472047208224944
6254,2021-05-11,69.25,70.19000244140625,68.59999847412111,69.98999786376953,2887043.0,-0.02133976951164218,1.7894634694792386,-4.111092273131861,42.25350955317789,38.74291482752547,-0.059721841266906495,1.183850935421006,1.5445240827372686,-1.2914230872230235,10.076906773835677,2.160003662109361,-1.0980123788070273,-0.932999801635745,-4.038451729292504,2.172452126021014,-2.4857257654641245,0.6197261621926344,-2.607549340820313,49.86069463541523,4.801699835831542,1.5527259638283768,5,-0.06999969482421875,0.375,0.5550003051757812,-1.5500011444091797,-3.1399993896484375,1,-0.025992823852098335,-1.0270328786613467,70.76000213623047,1.2857220708446528,70.37999725341797,1.0526294655405246,70.22000122070311,-0.025992823852098335
6255,2021-05-12,69.12999725341797,69.68000030517578,68.15000152587889,69.22000122070311,2275025.0,-0.001732891647393986,2.0296941450186483,0.12162733393129543,45.33331976996528,39.02750993357991,-0.2409707317984413,1.2223980156787775,1.7001353130838197,-1.1135364693500662,10.231215980631818,1.5299987792968892,-1.233747575460697,-0.9615024566650447,-4.078378139380135,2.1553732260500453,-2.51994029802259,0.5969353846925003,-2.31124449853516,33.79293834137083,-16.085219458546888,1.5584378413575473,5,-0.4199943542480469,0.49500274658203125,0.7800025939941406,-1.4299983978271484,-4.569999694824219,2,-0.028207681552392616,1.7894634694792386,69.25,-1.0270328786613467,70.76000213623047,1.2857220708446528,70.37999725341797,-0.028207681552392616
6256,2021-05-13,68.91000366210939,69.15000152587889,67.23000335693361,68.40000152587889,2155802.0,-0.0031823173737751675,2.8787925493792974,-5.666440620497947,43.27695867624865,40.56204995220919,-0.30549795673371705,1.3443489195386888,1.9158744564677903,-0.8274089241361082,10.555530137834907,1.919998168945284,-1.3479867314389935,-1.075496292114238,-4.202165111219827,2.051172526991351,-2.6388307016670325,0.48783811743855665,-1.9220008953515872,43.97906909395956,-8.010235823795618,1.5633344095527975,5,-0.20000076293946734,0.6949958801269389,1.6399955749511577,-1.190004348754897,-3.220001220703139,3,-0.020316375728894664,2.0296941450186483,69.12999725341797,1.7894634694792386,69.25,-1.0270328786613467,70.76000213623047,-0.020316375728894664
6257,2021-05-14,69.12999725341797,69.44000244140625,68.80000305175781,69.37999725341797,1911095.0,0.003192476848314918,2.4593591488308797,-0.49019402516190963,39.448652380634634,41.72644953784766,-0.22810694077953997,0.909507226090426,1.6660479645860846,-0.990494981773594,10.173165383765035,0.6399993896484375,-1.5063320344569462,-0.6895027160644531,-3.6110486148768075,2.2320431827479013,-2.1502756654706303,0.7712702333417241,-1.9795144752601601,49.73806409091344,0.6436411973118439,1.4607729494061799,5,-0.274993896484375,0.4750022888183594,1.5575008392333984,-1.4099979400634766,-2.9799957275390767,4,-0.02733978684709104,2.8787925493792974,68.91000366210939,2.0296941450186483,69.12999725341797,1.7894634694792386,69.25,-0.02733978684709104
6258,2021-05-17,69.16000366210939,69.56999969482422,68.70999908447266,69.33999633789061,1924817.0,0.0004340577156602965,1.6875044703526214,0.7199707031248863,40.70108735622455,43.04651365158863,0.07945469486796242,0.7111913499676206,1.60787643918853,-0.956774039990691,9.679270049030672,0.8600006103515625,-1.6282926294396987,-0.5294963836669808,-3.3157287653167913,2.2567359979828296,-1.9226125744918932,0.8636198071579315,-1.9300003051757812,65.20273317988654,17.884777761757995,1.393116190824908,5,-0.020000457763686086,0.4449958801269389,1.6974945068359233,-1.440004348754897,-3.8600006103515767,0,-0.030508971929213202,2.4593591488308797,69.12999725341797,2.8787925493792974,68.91000366210939,2.0296941450186483,69.12999725341797,-0.030508971929213202
6259,2021-05-18,68.97000122070311,69.83000183105469,68.69000244140625,69.40000152587889,1745554.0,-0.002747287902623019,-1.3030340395034608,2.3889877924724017,40.661486396223836,42.76875148743288,0.6760312197401248,0.7838654920335415,1.7798204328567664,-0.6876946872634875,9.911141679615929,1.1399993896484375,-1.3048370439533983,-0.6194988250732507,-3.3553303450444787,2.1163326948979773,-1.9874145850588576,0.7484169349123562,-1.5871978759765284,66.923034035922,20.568791560659648,1.3679157599856133,5,0.17000198364259234,0.6349983215332173,1.8874969482422017,-1.2500019073486186,-3.3600006103515483,1,-0.036247643261597684,1.6875044703526214,69.16000366210939,2.4593591488308797,69.12999725341797,2.8787925493792974,68.91000366210939,-0.036247643261597684
6260,2021-05-19,67.23999786376953,68.59999847412111,66.48999786376953,68.48999786376953,3701760.0,-0.025083417809397934,1.8707467458323457,2.906974681073792,35.91065742574776,42.266691437861645,2.3173850112132897,2.3276229725456687,3.4090710282635257,1.1070190175707069,10.74705920189609,2.4800033569335795,-0.9928317928080901,-2.1555019378662053,-4.983098168011267,0.6720942922788566,-3.5693000529387433,-0.7417038227936672,3.8100051879882812,22.455063148012364,-23.184525131678313,1.4137981150725318,5,1.5300025939941406,2.365001678466797,3.7550010681152344,0.48000144958496094,-1.1899948120117188,2,-0.016805432619248162,-1.3030340395034608,68.97000122070311,1.6875044703526214,69.16000366210939,2.4593591488308797,69.12999725341797,-0.016805432619248162
6261,2021-05-20,67.63999938964844,67.63999938964844,66.37999725341797,67.5,2228094.0,0.005948862858224935,17.000108991825613,-0.11199951171875,53.25579744859034,43.31789789336822,1.690720592815012,1.8209344157031353,2.9376450233929177,0.7612983129112365,11.918362516735714,1.2600021362304688,-0.6258831922702086,-1.6285003662109432,-4.534807030124256,1.2778062977023694,-3.0816536981675995,-0.17534703425428688,3.3188035583496145,36.52175259122643,-14.275807428196174,1.4531533319566559,5,1.0750007629394531,1.9650001525878906,3.395000457763672,0.2849998474121094,-2.339996337890625,3,-0.0455352137617856,1.8707467458323457,67.23999786376953,-1.3030340395034608,68.97000122070311,1.6875044703526214,69.16000366210939,-0.0455352137617856
6262,2021-05-21,67.83999633789061,68.06999969482422,67.19999694824219,67.5,2399997.0,0.0029567851869729544,1.1749985694939824,2.428555858310525,54.441907105591454,43.920375123600486,1.2209278684421747,1.4943561785427306,2.643863617594846,0.6088336586719549,12.818324509047832,0.8700027465820312,-0.5828476567428709,-1.2995033264160298,-4.219607522997961,1.6206008701659016,-2.7595554247069884,0.16054877187492878,2.9356543823242447,42.31875789198962,-12.79980115078375,1.4600520982909655,5,0.4450035095214986,1.7650032043457173,3.1950035095214986,0.6700019836425923,-1.0099945068359233,4,-0.031692128722647483,17.000108991825613,67.63999938964844,1.8707467458323457,67.23999786376953,-1.3030340395034608,68.97000122070311,-0.031692128722647483
6263,2021-05-25,67.11000061035156,68.36000061035156,67.06999969482422,68.36000061035156,2432344.0,-0.010760550809925773,1.06400146484375,-3.676510187595522,51.508614311035984,44.94872009669583,1.5407484401580405,1.9925753693054276,3.2796523179274004,1.3849944445794335,13.634856338983148,1.2900009155273438,-0.5942701337991849,-1.8174991607666016,-4.676905532443129,1.041907210909926,-3.2472023466048654,-0.38779597492833773,3.489823971191413,21.159489516783538,-38.247787364883294,1.4297031858382665,5,0.9949989318847656,2.4949989318847656,3.924999237060547,1.8599967956542969,-0.6699981689453125,1,-0.01430485882493937,1.1749985694939824,67.83999633789061,17.000108991825613,67.63999938964844,1.8707467458323457,67.23999786376953,-0.01430485882493937
6264,2021-05-26,66.75,67.27999877929689,66.26999664306639,67.27999877929689,1824138.0,-0.005364336269966241,2.81133759428792,0.4239990234375114,31.645566903667827,43.42785866710723,1.6861468617896378,2.1210874818762164,3.5261028979505227,1.7951238817918949,14.520958030556377,1.0100021362304972,-0.6946520338505593,-1.9614997863769474,-4.7919750023562955,0.8689754296024006,-3.3767373943666286,-0.5462621783872663,3.681031488417972,20.60098625400333,-37.95564040218325,1.4152376079896747,5,1.2999992370605469,2.3899993896484375,4.284999847412109,2.479999542236328,0.44000244140625,2,-0.021722800722729363,1.06400146484375,67.11000061035156,1.1749985694939824,67.83999633789061,17.000108991825613,67.63999938964844,-0.021722800722729363
6265,2021-05-27,66.37000274658203,67.37999725341797,66.37000274658203,66.59999847412111,4454352.0,-0.00569284274783477,-7.782724076162675,0.43395520239536267,20.96530867990711,40.9487864452915,1.8254304123230725,2.2610190953811298,3.8515587526667048,2.220834828284964,15.426420931281795,1.0099945068359375,-0.9293802342164241,-2.115497207641596,-4.935362140485509,0.7043677252023173,-3.5254296740635596,-0.7055647412196322,3.8113666511148523,4.784971946514678,-47.066294063115556,1.4099324664219597,5,1.6799964904785156,2.7599945068359375,4.654996871948242,2.9699974060058594,0.80999755859375,3,-0.01145098847038406,2.81133759428792,66.75,1.06400146484375,67.11000061035156,1.1749985694939824,67.83999633789061,-0.01145098847038406
6266,2021-05-28,67.15000152587889,67.58000183105469,66.72000122070311,66.73999786376953,1865685.0,0.011752278846139275,-2.8222508561932367,-1.782657732368965,27.7241673962821,39.64606589147456,0.8599539920036108,1.2812964647985297,3.0401095654109866,1.499373360118554,16.356824282070615,1.2099990844726562,-0.9492769207995337,-1.166998672485363,-3.8755355685836435,1.5415382236129176,-2.521267120534503,0.18726977556377733,2.7966855065401575,42.10541685983449,-4.67880328351626,1.3542684480491407,5,0.8999977111816548,1.9799957275390767,3.8749980926513814,2.1899986267089986,0.34999847412110796,4,-0.016381212943042955,-7.782724076162675,66.37000274658203,2.81133759428792,66.75,1.06400146484375,67.11000061035156,-0.016381212943042955
6267,2021-05-31,66.66000366210939,67.18000030517578,66.51000213623047,67.16999816894531,1377815.0,-0.007297064074982429,1.528300800368515,-1.2438779307778276,22.14672293350482,37.5844698445057,1.0758773337690286,1.8321511414397236,3.470715169889118,1.9982310524922582,15.991969258447098,0.6699981689453125,-1.0346288787979745,-1.6359966278076001,-4.3910291596848765,1.1190359040696762,-3.0135128937462383,-0.25848036186896195,3.0660819469485006,18.660587498769214,-21.30959435071455,1.3775162659386397,5,1.3899955749511577,2.4699935913085795,4.35999488830565,2.6799964904785014,-0.6200027465820455,0,-0.020402048239379633,-2.8222508561932367,67.15000152587889,-7.782724076162675,66.37000274658203,2.81133759428792,66.75,-0.020402048239379633
6268,2021-06-01,67.94999694824219,68.34999847412111,66.98999786376953,66.98999786376953,1830039.0,0.019351833412305286,-1.8333373069801375,-1.882371420877891,40.89631693900306,37.61056212703672,-0.4512604362657555,0.6453400084010923,2.075777262665042,0.7080829404314954,14.929967178078835,1.6899948120117188,-1.0546054493517403,-0.39050331115723225,-3.0896603261691666,2.308653703854702,-1.7400818186631994,0.959075196348735,1.568723322856215,80.76917433884711,40.31303058176821,1.3495785075059648,6,-0.5149993896484375,1.1800003051757812,2.875001907348633,1.3900032043457031,-1.5499954223632955,1,-0.016482636754797886,1.528300800368515,66.66000366210939,-2.8222508561932367,67.15000152587889,-7.782724076162675,66.37000274658203,-0.016482636754797886
6269,2021-06-02,68.12999725341797,68.48999786376953,67.76999664306639,68.18000030517578,1306769.0,0.002649011232670029,1.1492632489922763,-0.05208656192133769,43.055537894875066,38.404437734717526,-0.8526066971480901,0.5984063145700134,1.8755458688684712,0.5262585444517214,14.607645557647942,0.7200012207031392,-1.0506781965739265,-0.2755027770996037,-2.8825413236059205,2.331535769406713,-1.579022050352762,1.0280164961535547,1.1937995999985134,83.01880002303218,39.99640345939011,1.3035192732531573,6,-0.75,1.0,2.6950016021728516,1.2100028991699219,-2.3899993896484375,2,-0.024805443712636155,-1.8333373069801375,67.94999694824219,1.528300800368515,66.66000366210939,-2.8222508561932367,67.15000152587889,-0.024805443712636155
6270,2021-06-03,68.34999847412111,68.48000335693361,67.29000091552734,68.11000061035156,1488623.0,0.00322913884591558,3.7599371347480965,-4.799664327128755,46.111069314211754,37.610579053119906,-1.0041981520651717,0.31500928252408755,1.6500256412812604,0.3221401544732174,14.802631972193058,1.1900024414062642,-1.07190741218497,-0.005001449584952411,-2.573027161425628,2.5630242622557233,-1.2890143055052903,1.2790114063353855,0.7905703666743733,92.92930849793153,47.961322616036455,1.2840128559203365,6,-0.9700012207031392,0.7799987792968608,2.4750003814697124,0.9900016784667827,-0.3399963378906392,3,-0.016971412708283506,1.1492632489922763,68.12999725341797,-1.8333373069801375,67.94999694824219,1.528300800368515,66.66000366210939,-0.016971412708283506
6271,2021-06-04,68.55000305175781,68.73000335693361,68.26999664306639,68.40000152587889,1611244.0,0.002926182620361484,-1.2438733927541186,0.625011921035086,45.96104333559662,36.66826085645381,-1.1862954447803844,-0.01741513887293422,1.465087942648779,0.1337541923686274,15.630113002243373,0.4600067138672159,-1.082512072935657,0.27850303649901775,-2.1383432320322697,2.6953493050303052,-0.929920097766626,1.4869261707646615,0.4183314571739203,91.89188260361479,45.56397664231406,1.2084231342656409,6,-1.0500030517578125,0.5799942016601562,2.274995803833008,0.7899971008300781,-0.45000457763670454,4,-0.019985451285066014,3.7599371347480965,68.34999847412111,1.1492632489922763,68.12999725341797,-1.8333373069801375,67.94999694824219,-0.019985451285066014
6272,2021-06-07,68.51000213623047,69.25,68.26999664306639,68.51000213623047,1597468.0,-0.0005835290116200653,-3.083253862292398,0.0,45.47981922884684,35.99839473621058,-1.1636272912114265,-0.13143124064924905,1.4887307466341895,0.18318338905652354,16.61375234892063,0.980003356933608,-0.8784604749818783,0.33200187683105753,-1.8771523565974348,2.54115611025955,-0.7725752398831816,1.4365789935452966,-2.2400054931640767,67.25676264165848,22.35321914084537,1.1045771167142426,6,-0.7500038146972656,0.14999771118164062,2.3149967193603516,0.8299980163574219,-0.6100006103515767,0,-0.014742404097756512,-1.2438733927541186,68.55000305175781,3.7599371347480965,68.34999847412111,1.1492632489922763,68.12999725341797,-0.014742404097756512
6273,2021-06-08,68.25,68.45999908447266,67.68000030517578,68.30000305175781,2307921.0,-0.003795097476620435,3.216265258990432,-100.0,45.041310155089135,37.486810653035164,-0.810101188760072,-0.07284871501053658,1.713542190567395,0.45007992894402093,17.749267037277093,0.8300018310546875,-0.943135451604121,0.1974998474121037,-1.6495556336511896,2.044555328475397,-0.7260278931195359,1.1210275879437432,-1.9204032897949332,48.979568004795624,6.577907007764509,0.9235277405316445,6,-0.4399986267089844,0.4099998474121094,1.5125007629394531,1.0900001525878906,-0.3300018310546875,1,-0.0323809389666323,-3.083253862292398,68.51000213623047,-1.2438733927541186,68.55000305175781,3.7599371347480965,68.34999847412111,-0.0323809389666323
6274,2021-06-09,67.44999694824219,68.5,67.15000152587889,68.12999725341797,2341816.0,-0.011721656436011862,-1.1093872004100582,13.599176075678974,51.658762060300006,40.89719436196771,0.11134800987537119,0.6170234688415235,2.4889651386552174,1.265328750470843,18.256010772373102,1.349998474121108,-1.0603188564264485,-0.5125030517578182,-2.2879004092364568,1.2628943057208204,-1.4002017304971304,0.375195626981494,-1.0619921722412187,14.285506682991741,-29.37358836954581,0.887698678739318,6,0.4300041198730469,1.2100028991699219,1.9525032043457031,1.8900032043457031,-0.04999542236329546,2,-0.015567019568125562,3.216265258990432,68.25,-3.083253862292398,68.51000213623047,-1.2438733927541186,68.55000305175781,-0.015567019568125562
6275,2021-06-10,67.18000030517578,67.83999633789061,66.47000122070311,67.65000152587889,2060574.0,-0.004002915571272525,2.2235526433893904,0.6911779555475562,46.29032357302384,42.960100603827904,0.5680638625573096,0.7730768509497352,2.7239675710632127,1.5461221268246277,18.696470402322518,1.3699951171875,-1.102026841044875,-0.6849998474121151,-2.403708142751668,1.033708447927438,-1.5443539950818916,0.17435430025766152,-0.7347556246948272,25.539546627147864,-18.236579587177047,0.8593541476697772,6,0.6800003051757812,1.4799995422363281,2.2224998474121094,2.1599998474121094,-0.1699981689453125,3,-0.021434987122131766,-1.1093872004100582,67.44999694824219,3.216265258990432,68.25,-3.083253862292398,68.51000213623047,-0.021434987122131766
6276,2021-06-11,67.51000213623047,67.79000091552734,66.80000305175781,67.16000366210939,1869005.0,0.004912203476564514,1.1758289666736532,-0.7446756704110046,47.39340834172013,45.76528787140738,0.3291075750503296,0.3507982657112194,2.302444569799988,1.2431564586118782,18.69753095885776,0.9899978637695312,-0.9237837183549118,-0.28499794006347656,-1.9372558856645696,1.3672600055376165,-1.111126912864023,0.54113103273707,-1.040000915527358,37.41012130193786,-6.279763911068059,0.8261289728005459,6,0.34999847412109375,1.1499977111816406,1.8924980163574219,1.8299980163574219,-2.970001220703125,4,0.007406309941911049,2.2235526433893904,67.18000030517578,-1.1093872004100582,67.44999694824219,3.216265258990432,68.25,0.007406309941911049
6277,2021-06-14,67.23999786376953,68.01999664306639,67.16000366210939,67.68000030517578,1927774.0,-0.0039994706549717485,-1.8666870120292367,-1.2571553133515496,51.10730147011996,46.899841708198146,0.7711284338035966,0.49745324400552704,2.5094306980039534,1.5266065359720216,18.831374141885195,0.8599929809570028,-0.6308137455619942,-0.4605022430419865,-2.00387501055593,1.0828705244719572,-1.2321886267989584,0.31118414071498535,-0.7699966430664205,37.930891925615676,-8.253310517429341,0.7716863837569744,6,0.6200027465820312,1.4200019836425781,2.1625022888183594,2.1000022888183594,-1.8399963378906392,0,0.012790015432391444,1.1758289666736532,67.51000213623047,2.2235526433893904,67.18000030517578,-1.1093872004100582,67.44999694824219,0.012790015432391444
6278,2021-06-15,67.05000305175781,67.65000152587889,66.80000305175781,67.59999847412111,2394217.0,-0.0028256219221877155,1.615373780766999,1.2499826605632172,52.63160712612603,47.96384940055936,0.916403102950909,0.5494369746308507,2.6261301319512427,1.7295578417573267,19.149404922605797,0.8499984741210795,-0.42399580086134847,-0.54499702453613,-1.950616444807821,0.860622395735561,-1.2478067346719683,0.1578126855997084,-0.524401855468767,28.571535952134475,-19.98753004577835,0.7028097101358453,6,0.80999755859375,1.6099967956542969,2.352497100830078,2.289997100830078,-0.5600051879882812,1,0.012677083302515824,-1.8666870120292367,67.23999786376953,1.1758289666736532,67.51000213623047,2.2235526433893904,67.18000030517578,0.012677083302515824
6279,2021-06-16,66.47000122070311,67.26000213623047,66.16999816894531,67.19000244140625,3014567.0,-0.00865028791433431,1.5348911481343481,1.3091040241923098,50.84744447677226,48.49011330751053,1.3814453825018944,0.9829376676234034,3.0862227622144047,2.3360405760031,19.815840013579272,1.0900039672851562,-0.12679714747586956,-0.9999988555908317,-2.3335641254410717,0.33356641425940836,-1.6667814905159588,-0.33321622066570455,2.779998779296889,16.216394551369966,-36.31502448381729,0.6667826349251215,6,1.2399978637695455,1.7099990844726705,2.93249893188478,2.86999893188478,0.05999755859377842,2,0.021814306026980645,1.615373780766999,67.05000305175781,-1.8666870120292367,67.23999786376953,1.1758289666736532,67.51000213623047,0.021814306026980645
6280,2021-06-17,66.11000061035156,66.72000122070311,65.65000152587889,66.01000213623047,2481877.0,-0.00541598621543915,-1.6097563244912054,-0.1388865341414799,40.51094636455402,47.88454697739469,1.5536725818904387,1.321705647870374,3.3161124742672143,2.7486400531823847,19.52499455790544,1.0699996948242188,-0.10167649645343602,-1.30349960327149,-2.767469361549601,0.16047015500662098,-2.0354844824105527,-0.5715147241324274,3.0783993530273506,19.409284058718086,-33.01823384397949,0.731984879139059,6,1.3400001525878906,1.6300010681152344,3.292499542236328,3.229999542236328,0.9099960327148295,3,0.01951294665886505,1.5348911481343481,66.47000122070311,1.615373780766999,67.05000305175781,-1.8666870120292367,67.23999786376953,0.01951294665886505
6281,2021-06-18,64.55999755859375,66.08999633789061,64.30999755859375,66.08999633789061,5421947.0,-0.023445818143210118,1.3267976463548665,-15.30022125581736,33.94492844243884,46.60289244557158,2.7694053319524983,2.771213159383791,4.744325030155153,4.331426112747636,19.41140136822365,1.8000030517578125,-0.1541530696552087,-2.699502563476557,-4.635156423574287,-0.7638487033788266,-3.667329493525415,-1.7316756334276988,4.486866467285168,6.73854613728392,-47.896454503471055,0.9678269300488648,6,1.845001220703125,2.5100021362304688,4.607503890991211,4.780002593994141,2.9000015258789062,4,0.03794926688795375,-1.6097563244912054,66.11000061035156,1.5348911481343481,66.47000122070311,1.615373780766999,67.05000305175781,0.03794926688795375
6282,2021-06-21,65.69000244140625,65.84999847412111,63.83000183105469,64.44000244140625,3434171.0,0.017503174187497805,1.5732571361926415,-0.8169941158871125,32.28850021883618,45.1859135637657,1.3380238844118821,1.5514195413568928,3.5018598043862426,3.2628232516781566,19.704278262165076,2.0199966430664205,-0.23617244202559107,-1.4619979858398438,-3.4981095425659277,0.5741135708862402,-2.480053764202893,-0.4439422074767947,3.0726495964355536,48.69111934411187,-2.5291075542295616,1.0180557783630424,6,0.47499847412109375,1.1399993896484375,3.467498779296875,3.93499755859375,1.3899993896484375,0,-0.017506492360152892,1.3267976463548665,64.55999755859375,-1.6097563244912054,66.11000061035156,1.5348911481343481,66.47000122070311,-0.017506492360152892
6283,2021-06-22,66.15000152587889,66.38999938964844,65.33000183105469,65.69999694824219,2013006.0,0.007002573715580995,1.2795638941073202,0.36000366210936363,35.13520944117694,43.34996327275203,0.6133095085598086,1.0707078833785886,2.9456443376097496,2.8571458165124284,20.04391377392392,1.05999755859375,-0.3354273442666482,-0.9539989471435746,-3.038956182142144,1.1309582878549946,-1.9964775646428592,0.08847967035571003,2.218038495419947,67.63846904979528,19.59616984911171,1.0424786174992835,6,-0.22500228881834516,0.6800003051757955,3.079999923706069,3.474998474121108,0.26000213623049717,1,-0.01133786821919558,1.5732571361926415,65.69000244140625,1.3267976463548665,64.55999755859375,-1.6097563244912054,66.11000061035156,-0.01133786821919558
6284,2021-06-23,65.30000305175781,66.38999938964844,65.30000305175781,66.22000122070311,1885264.0,-0.012849560914802827,-1.3695619723682684,-2.044419578522658,29.081010594264455,41.4378173862232,1.25861589890539,1.9041322686138642,3.685631402961576,3.768251679770316,20.00935215700766,1.089996337890625,-0.46545420682463146,-1.7314975738525362,-3.9639113015168306,0.5009161538117581,-2.8477044376846834,-0.615290710020389,2.7049939143214914,50.86510488439774,8.149554895593866,1.1162068638321498,6,0.6249961853027344,1.529998779296875,4.072498321533203,4.3249969482421875,1.4599990844726562,2,0.018223503160765597,1.2795638941073202,66.15000152587889,1.5732571361926415,65.69000244140625,1.3267976463548665,64.55999755859375,0.018223503160765597
6285,2021-06-24,65.61000061035156,66.01000213623047,65.44000244140625,65.63999938964844,1655578.0,0.004747282451855961,-2.081120092378753,0.032607433698771504,30.135143215930086,39.52023237224653,0.7850499289744022,1.617192179245194,3.2727592730153106,3.5061367677483304,20.054651585096877,0.7099990844726562,-0.5829995237920684,-1.3834999084472628,-3.688032749862728,0.9210329329682025,-2.5357663291549954,-0.23123348773953012,2.060996744925774,69.53126862646926,31.671502887036965,1.1522664207077344,6,0.3149986267089844,0.9300003051757812,3.762500762939453,4.0149993896484375,0.6100006103515483,3,0.014022224666770944,-1.3695619723682684,65.30000305175781,1.2795638941073202,66.15000152587889,1.5732571361926415,65.69000244140625,0.014022224666770944
6286,2021-06-25,66.05000305175781,66.33999633789061,65.51999664306639,65.63999938964844,1570475.0,0.0067063319206375205,-1.5230404469587384,-13.66734486266531,34.230796693542246,37.64506517484901,0.12981906229471463,1.149490198305628,2.7306174316224343,3.1071620036676535,20.142751971705263,0.8199996948242188,-0.7026535300205694,-0.8884975433349638,-3.2295200484298476,1.45252496175992,-2.0590087958824057,0.28201370921247815,1.313714661581713,86.71888038528479,50.405709095950144,1.170511252547439,6,-0.3100013732910156,0.48999786376953125,3.1374969482421875,3.5749969482421875,0.029998779296875,4,0.014685746351116302,-2.081120092378753,65.61000061035156,-1.3695619723682684,65.30000305175781,1.2795638941073202,66.15000152587889,0.014685746351116302
6287,2021-06-28,65.30000305175781,66.18000030517578,65.09999847412111,66.04000091552734,1807851.0,-0.011355033540457082,1.1176576185738691,-1.8048567175288426,32.207515636101206,35.375721675957365,0.643345765134498,1.8892406047279735,3.3218792840115015,3.8825889164967435,20.208088929635878,1.0800018310546733,-0.7907043097156503,-1.5704975128173828,-4.021983370706252,0.8809883450714864,-2.7962404417618103,-0.3447545838729553,1.781017390998926,15.50421982103371,-18.413326957639704,1.2257429289444335,6,0.24499893188476562,1.2399978637695312,3.859996795654297,4.3249969482421875,1.3799972534179688,0,0.033078038771342744,-1.5230404469587384,66.05000305175781,-2.081120092378753,65.61000061035156,-1.3695619723682684,65.30000305175781,0.033078038771342744
6288,2021-06-29,66.83000183105469,67.25,65.31999969482422,65.33999633789061,2788324.0,0.023430301803878617,-1.5228782287822877,-2.013526749353065,46.5632215991271,34.89969691177456,-1.029393791879798,0.2856793436952074,1.669892238168174,2.379188482970733,20.85060204182843,1.9499969482421875,-0.8862115059734208,0.015501022338867188,-2.3827473332313787,2.413749377909113,-1.1836231554462557,1.2146252001239901,-3.0,80.46521530845784,42.2440947494687,1.1991241777851231,6,-1.2900009155273438,-0.29000091552734375,2.1149978637695312,2.7949981689453125,-0.26000213623046875,1,0.0037408348518679357,1.1176576185738691,65.30000305175781,-1.5230404469587384,66.05000305175781,-2.081120092378753,65.61000061035156,0.0037408348518679357
6289,2021-06-30,66.44000244140625,67.08000183105469,65.73000335693361,66.81999969482422,3069566.0,-0.005835693236016182,1.999991522909306,-0.25503077348462105,45.95187475114753,35.504244510284956,-0.7197909404492577,0.5718983901293768,1.9563243876748118,2.791393447772009,21.636539247117973,1.3499984741210795,-1.01118245717322,-0.2899986267089787,-2.6109326986127996,2.0309354451948423,-1.4504656626608892,0.8704684092429318,-2.541600646972654,62.325721686981886,21.57099621923394,1.1604670359519131,6,-0.9000015258789062,0.09999847412109375,2.414997100830078,3.18499755859375,0.6399993896484375,2,-0.0004515168301403305,-1.5228782287822877,66.83000183105469,1.1176576185738691,65.30000305175781,-1.5230404469587384,66.05000305175781,-0.0004515168301403305
6290,2021-07-01,67.19000244140625,67.68000030517578,66.63999938964844,66.83000183105469,2595816.0,0.011288380078875448,-1.8107924201496999,-0.9473768747364828,48.32636233698762,37.10218160967926,-1.4533132571078795,-0.2840234731841065,1.104501143566722,2.059403691196252,21.959834508723723,1.2399978637695312,-1.1251756798853023,0.5180011749267521,-1.687586046904812,2.7235883967583163,-0.58479243598903,1.6207947858425342,-3.2245686828613245,81.00784821655627,38.184714419373094,1.102793610915785,7,-1.4350013732910156,-0.6500015258789062,1.4049968719482422,2.3849945068359375,-0.1100006103515625,3,-0.006399766178766919,1.999991522909306,66.44000244140625,-1.5228782287822877,66.83000183105469,1.1176576185738691,65.30000305175781,-0.006399766178766919
6291,2021-07-02,67.18000030517578,68.20999908447266,67.01000213623047,67.51999664306639,2089857.0,-0.00014886345984566063,-2.5294408042366037,-0.9444326707073737,49.67743258652797,39.034285206089464,-1.1539279020262825,-0.4025605216816217,1.0407681598143483,2.088977859196376,22.336977442966884,1.1999969482421875,-1.1900431570840055,0.5764991760253935,-1.4622955225407566,2.6152938745915435,-0.44289817325767444,1.5958965253084614,-3.0659838847656147,66.88107468954979,22.470859940110913,1.019397349283072,7,-0.5250015258789062,-0.6399993896484375,1.4099979400634766,2.3949966430664062,0.05999755859375,4,-0.01428995355926943,-1.8107924201496999,67.19000244140625,1.999991522909306,66.44000244140625,-1.5228782287822877,66.83000183105469,-0.01428995355926943
6292,2021-07-05,67.5,67.75,66.97000122070311,67.25,1334081.0,0.004763317853089699,1.0799967447917045,-0.7353020375191044,52.38598393216884,40.951037927310786,-1.3300476754740629,-0.8454535612716398,0.6414944787792365,1.7925256577705113,23.16712399913829,0.7799987792968892,-1.1495571897796566,0.9469989776611385,-0.937129025502955,2.831126980825232,0.004934976079084663,1.8890629792431923,-3.1402246197460784,75.43255244219874,27.820112530800692,0.9420640015820498,7,-0.845001220703125,-0.9599990844726562,1.0899982452392578,2.0749969482421875,-0.01999664306639204,0,-0.021037009910300886,-2.5294408042366037,67.18000030517578,-1.8107924201496999,67.19000244140625,1.999991522909306,66.44000244140625,-0.021037009910300886
6293,2021-07-06,66.04000091552734,67.55000305175781,65.72000122070311,67.52999877929689,2451873.0,-0.02162961606626157,1.3921492363157844,-5.959991455078182,47.9146455441325,43.04366403285168,0.1259521069678584,0.46429332844184046,1.973638525793433,3.2690988721283816,23.97000616863369,1.8300018310547017,-0.9514811592951133,-0.4025001525878906,-2.1193740473650564,1.3143737421892752,-1.2609370999764735,0.45593679480069227,-1.4492121130202946,12.851404391961744,-37.13242762000039,0.8584369473885847,7,0.6149978637695312,0.5,2.549997329711914,3.5349960327148438,1.970001220703125,1,0.009691086928770076,1.0799967447917045,67.5,-2.5294408042366037,67.18000030517578,-1.8107924201496999,67.19000244140625,0.009691086928770076
6294,2021-07-07,66.40000152587889,66.79000091552734,66.04000091552734,66.18000030517578,1620221.0,0.005451250838291566,-2.0,-0.1476520376656982,51.4064052841855,45.40713759599117,-0.06884429616033572,0.022763492069330482,1.4963566011795848,2.931925828669634,24.475620600301546,0.75,-0.8056010066400603,0.010000228881821727,-1.640071514595931,1.6600719723595745,-0.8150356428570547,0.8350361006206981,-1.5920601064539,27.309272633123697,-25.4456100201502,0.8250358717388728,7,0.25499725341798296,0.1399993896484517,1.8824958801269673,3.1749954223632955,2.349998474121108,2,0.0025602133288968876,1.3921492363157844,66.04000091552734,1.0799967447917045,67.5,-2.5294408042366037,67.18000030517578,0.0025602133288968876
6295,2021-07-08,65.73999786376953,66.0,64.94000244140625,66.0,3163295.0,-0.009939813959976007,7.153760380292849,-1.1818213344431336,56.263267403634444,47.855189897112524,0.6834061581845674,0.600122986135716,2.034794397807957,3.6018899430463023,24.846184284387483,1.459999084472642,-0.7212587394182464,-0.5780033111572322,-2.208484369145822,1.0524777468313573,-1.393243840151527,0.23723721783706253,2.470001220703125,24.46471693050711,-32.70183577847926,0.8152405289942976,7,0.8350028991699219,0.8000030517578125,2.5149993896484375,3.8349990844726562,3.420005798339858,3,0.020383389273330943,-2.0,66.40000152587889,1.3921492363157844,66.04000091552734,1.0799967447917045,67.5,0.020383389273330943
6296,2021-07-09,68.01000213623047,69.0,65.55999755859375,65.94000244140625,3940116.0,0.03453003264717136,-1.4310890048121638,-7.961471874174712,60.9848416431801,51.05267056456573,-1.4296802730399776,-1.7186162631084727,-0.3209763976106359,1.3508361308811203,24.567129544829974,3.44000244140625,-0.4399491031685301,1.6670009613037138,-0.05329437707875684,3.3872962996861844,0.8068532921124785,2.527148630494949,-3.0699996948242188,75.61580150032322,16.65933077327449,0.8601476691912335,7,-1.0400009155273438,-1.470001220703125,0.2449951171875,1.5649948120117188,0.25,4,-0.013674463695985573,7.153760380292849,65.73999786376953,-2.0,66.40000152587889,1.3921492363157844,66.04000091552734,-0.013674463695985573
6297,2021-07-12,68.09999847412111,68.77999877929689,67.16999816894531,68.36000061035156,3041209.0,0.0013232809155094838,1.9272778976133336,-0.12560491524735878,59.5681868549833,52.497666704105306,-1.2077347723012508,-1.8349593520498217,-0.38656353172889624,1.288649124554695,24.489355729877516,1.6100006103515767,-0.16495372655523965,1.7139972686767777,-0.13860730699663293,3.5666018443501883,0.7876949808400724,2.640299556513483,-3.159996032714858,77.83246140200579,19.149091265132725,0.9263022878367022,7,-1.129997253417983,-1.5599975585937642,0.21500015258787641,1.4749984741210795,-0.3399963378906392,0,-0.012628496763893327,-1.4310890048121638,68.01000213623047,7.153760380292849,65.73999786376953,-2.0,66.40000152587889,-0.012628496763893327
6298,2021-07-13,67.90000152587889,68.59999847412111,67.73999786376953,68.04000091552734,2333015.0,-0.0029368128153220985,-2.7390785152752137,0.538454766865309,63.62682507655375,54.461550073594886,-0.9387123688058523,-1.652755209423077,-0.16333320066433998,1.5176505649888412,24.173279070719587,0.8600006103515767,0.06113176144448573,1.4715003967285014,-0.48151919724693926,3.424519990703942,0.4949905997407882,2.4480101937162146,-2.878799133300774,72.90642523188828,12.687410220702361,0.97650979698772,7,-0.930000305175767,-1.4850006103515483,0.3099975585937642,1.6749954223632955,0.1199951171875,1,-0.00618553990437265,1.9272778976133336,68.09999847412111,-1.4310890048121638,68.01000213623047,7.153760380292849,65.73999786376953,-0.00618553990437265
6299,2021-07-14,67.91999816894531,68.48000335693361,67.41999816894531,67.65000152587889,1624218.0,0.00029450136402120464,-1.9041104480420108,-1.9285558583105324,62.4864732896959,56.03489573500691,-0.8120942939845435,-1.6427779940467246,-0.15197049202735968,1.5115809991997082,23.36502668649337,1.0600051879882955,0.3957029134378871,1.4189971923828182,-0.6450087691176662,3.4830031538833026,0.38699421163256886,2.4510001731330675,-2.819219824218763,73.39895368240653,13.764767072659396,1.0320029807502427,7,-0.9499969482421875,-1.5049972534179688,0.31500244140625,1.654998779296875,-2.4000015258789205,2,0.0013251467860950772,-2.7390785152752137,67.90000152587889,1.9272778976133336,68.09999847412111,-1.4310890048121638,68.01000213623047,0.0013251467860950772
6300,2021-07-15,67.40000152587889,68.12000274658203,67.23000335693361,67.81999969482422,1852286.0,-0.007656016741534266,-1.3421205854599254,-1.555568114385797,57.234723007013535,56.874594670616425,-0.28963483367543574,-1.0763684684344668,0.31242775719000804,2.026814911745106,22.250094568093996,0.8899993896484233,0.4750368881116884,0.8345005035400277,-1.2584796671841616,2.927480674264217,-0.21198958182206695,1.8809905889021223,-2.221238748046872,53.48844945973238,-2.6073573122706577,1.0464900853620933,7,-0.43000030517576704,-0.9850006103515483,0.8699989318847798,2.1749954223632955,-2.6300048828125,3,0.0200296504978974,-1.9041104480420108,67.91999816894531,-2.7390785152752137,67.90000152587889,1.9272778976133336,68.09999847412111,0.0200296504978974
6301,2021-07-16,67.01000213623047,67.88999938964844,66.55000305175781,67.58999633789061,2378716.0,-0.005786340961708714,1.2711796463323959,1.3809445958218995,59.53177428203261,57.66857137615684,0.08237722750989462,-0.520074270406127,0.6134259757460825,2.420433351673836,20.55603043711364,1.339996337890625,0.5887624138711658,0.3220008850097713,-1.5520939534655156,2.196095723485058,-0.6150465342278721,1.2590483042474148,-1.7548146139550909,20.62780115638565,-38.925318153298626,0.9370474192376418,7,-0.04000091552734375,-0.595001220703125,1.2499980926513672,2.5649948120117188,-1.8000030517578125,4,0.03208478521621294,-1.3421205854599254,67.40000152587889,-1.9041104480420108,67.91999816894531,-2.7390785152752137,67.90000152587889,0.03208478521621294
6302,2021-07-19,64.54000091552734,66.54000091552734,64.11000061035156,66.51000213623047,4385855.0,-0.036860187165516645,1.394090410258723,3.3965877849542405,38.446004882506536,56.61650019153173,2.333767633610961,1.9598360882892223,2.958731444544213,4.862482877512107,19.050069838572085,2.9000015258789062,0.5613054865716549,-2.0905002593994197,-4.15447078623761,-0.02652973256122948,-3.122485522818522,-1.0585149959803175,4.459999084472656,9.576848769695797,-45.37583496913261,1.031985263419097,7,2.0149993896484375,1.875,3.719999313354492,5.034996032714844,2.0400009155273438,0,0.057638691787005314,1.2711796463323959,67.01000213623047,-1.3421205854599254,67.40000152587889,-1.9041104480420108,67.91999816894531,0.057638691787005314
6303,2021-07-20,65.40000152587889,65.84999847412111,64.59999847412111,65.0,2839162.0,0.01332507899212998,-1.083325386077729,-0.2030463340201003,44.9903603530102,55.90360631029004,1.5348408878589197,1.0970107294461258,1.9692068408085248,3.9990468930698455,18.020541652180345,1.3099975585937642,0.5320881150026935,-1.192999649047863,-3.320018940670508,0.934019642574782,-2.2565092948591854,-0.12949000323654047,3.5021984863281403,29.519453197970897,-23.488496692864736,1.0635096458113247,7,1.1549987792968892,1.0149993896484517,2.859998703002944,4.1749954223632955,1.0199966430664205,1,0.03608563540197651,1.394090410258723,64.54000091552734,1.2711796463323959,67.01000213623047,-1.3421205854599254,67.40000152587889,0.03608563540197651
6304,2021-07-21,66.48999786376953,66.95999908447266,65.48999786376953,65.68000030517578,2875831.0,0.016666610282253913,-1.4705852182387034,2.0249861717752347,46.73505132407795,54.84491563478376,0.5128887777421056,0.106180836637634,0.8083611877796386,2.918784458845934,16.608839449682815,1.5599975585937642,0.46637622288739067,-0.16250305175780966,-2.2020057631224006,1.8769996596067813,-1.182254407440098,0.8572483039244787,2.316358160400398,59.351520836226854,9.477015344722645,1.0197513556822952,7,0.06500244140625,-0.0749969482421875,1.7700023651123047,3.0849990844726562,-0.5199966430664205,2,0.0230109614747116,-1.083325386077729,65.40000152587889,1.394090410258723,64.54000091552734,1.2711796463323959,67.01000213623047,0.0230109614747116
6305,2021-07-22,66.52999877929689,67.43000030517578,66.45999908447266,66.79000091552734,1271208.0,0.0006016080134234603,-3.84998760228118,-0.32099125913644544,46.976734943290566,53.28845933479604,0.6668619210604447,0.1461299828321927,0.7003836509238965,2.8671336606818727,14.99879541017376,0.970001220703125,0.5658577780845064,-0.168502044677723,-2.1496683028222066,1.8126642134667605,-1.1590851737499577,0.8220810843945117,2.182430136596679,64.0211362553793,15.624600127284864,0.9905831290722408,7,-0.08499908447267046,-0.11499786376954546,1.4150009155273295,2.9949989318847514,-0.02999877929688921,3,-0.015181153686489979,-1.4705852182387034,66.48999786376953,-1.083325386077729,65.40000152587889,1.394090410258723,64.54000091552734,-0.015181153686489979
6306,2021-07-23,67.01999664306639,67.30000305175781,66.87000274658203,66.90000152587889,1486785.0,0.007365066477680093,-3.7779755849448033,-0.46151588955077494,47.80218052756045,51.98112529841571,0.024209321216147828,-0.28192694368138405,0.15379358917651587,2.3493757156746824,13.667286189028193,0.7700042724609233,0.6128911855218178,0.2729961395263558,-1.6887222049340096,2.2347144839867212,-0.7078630327038269,1.2538553117565385,1.600383706716329,87.65049096996688,40.91101721735555,0.9808591722301795,7,-0.6649971008300639,-0.6049957275390483,0.575004577636733,2.2450027465820455,-0.2599945068359233,4,-0.033572069720967046,-3.84998760228118,66.52999877929689,-1.4705852182387034,66.48999786376953,-1.083325386077729,65.40000152587889,-0.033572069720967046
6307,2021-07-26,67.45999908447266,67.55000305175781,66.61000061035156,66.87000274658203,1324409.0,0.006565241173460912,1.441551235558726,4.9168362156663274,57.17171234544685,51.263890550514944,-0.5767786039805429,-0.5816313492917544,-0.3459471279630577,1.8699984966912808,12.073323483673223,0.94000244140625,0.674073237979286,0.6049987792968778,-1.2565736068493436,2.4665711654430993,-0.3257874137762258,1.5357849723699815,1.0701736705214415,96.9490227924575,44.02590705358591,0.9307861930731076,7,-1.1649971008300781,-1.0449981689453125,-0.7224998474121094,1.1349983215332031,-1.9400024414062642,0,-0.03335309858487512,-3.7779755849448033,67.01999664306639,-3.84998760228118,66.52999877929689,-1.4705852182387034,66.48999786376953,-0.03335309858487512
6308,2021-07-27,67.08000183105469,67.33999633789061,66.73000335693361,67.15000152587889,1513181.0,-0.0056329270467694315,1.7111442667978272,-0.11864428697044092,53.427424161669556,50.257329536289795,-0.36356313279421215,-0.19177691150838427,-0.032302769635379036,2.208969556463643,11.511007318417784,0.7299957275390483,0.48475821040889855,0.21250152587890625,-1.6517195797128181,2.0767226314706306,-0.7196090269169559,1.1446120786747684,1.3617674810465559,77.18446422156299,20.152998499255276,0.9321105527958587,7,-0.9650001525878906,-0.5250015258789062,-0.5825004577636719,1.2549972534179688,-2.4800033569335795,1,-0.0074537863200910826,1.441551235558726,67.45999908447266,-3.7779755849448033,67.01999664306639,-3.84998760228118,66.52999877929689,-0.0074537863200910826
6309,2021-07-28,66.41000366210939,67.44000244140625,65.77999877929689,67.30999755859375,3490729.0,-0.009988046372341075,1.8620662439819806,12.85711171662366,53.37364958360967,49.828321378133815,0.07791018456315157,0.5015745807846059,0.5683142977155171,2.8400159029282435,11.128314686510999,1.6600036621093608,0.27970478313287117,-0.45599670410155113,-2.321713742983931,1.409720334780829,-1.388855223542734,0.4768618153396318,1.9451302759568563,35.59341028802001,-24.501774925422467,0.9328585194411894,7,-0.4100036621093892,0.14499664306639204,-0.03250312805177202,1.924995422363267,-1.480003356933608,2,0.00015049700775171537,1.7111442667978272,67.08000183105469,1.441551235558726,67.45999908447266,-3.7779755849448033,67.01999664306639,0.00015049700775171537
6310,2021-07-29,66.76000213623047,67.36000061035156,66.58000183105469,66.94000244140625,1871530.0,0.005270267351615399,-1.888879469899264,0.20000169543250798,42.19723321814603,47.902261259924195,-0.41618571547874694,0.12407100717761921,0.20734295855363882,2.42188878187703,11.311616882917713,0.9499969482421733,0.04037931591702204,-0.08449821472167685,-1.9443956989079538,1.7753992694646001,-1.0144469568148082,0.8454505273714545,1.5102291352814774,55.36728764903109,-2.6504393951824667,0.9299487420931349,7,-0.9300003051757812,-0.2050018310546875,-0.38250160217285156,1.5749969482421875,-1.9500045776367188,3,-0.011833446528585867,1.8620662439819806,66.41000366210939,1.7111442667978272,67.08000183105469,1.441551235558726,67.45999908447266,-0.011833446528585867
6311,2021-07-30,66.22000122070311,66.69999694824219,65.97000122070311,66.5,2677146.0,-0.008088689308688668,1.1470693833588068,1.5555461365660095,38.88888387876982,47.95147003728678,-3.487060445195311e-05,0.6202649033924814,0.7169746968846056,2.9031820786907616,12.120525754410801,0.790000915527358,-0.2143837381659921,-0.5764991760254077,-2.449444935083733,1.2964465830329175,-1.5129720555545703,0.3599737035037549,1.967025437585633,24.858834989955405,-29.386239857422318,0.9364728795291648,7,-0.14500045776365766,0.33499908447267046,0.012498855590834523,2.1149978637695455,-0.9199981689452983,4,0.0042283112977254955,-1.888879469899264,66.76000213623047,1.8620662439819806,66.41000366210939,1.7111442667978272,67.08000183105469,0.0042283112977254955
6312,2021-08-02,66.08000183105469,67.51999664306639,66.08000183105469,66.90000152587889,2023831.0,-0.0021141556488624147,-2.5121837754351666,2.9285831062668306,39.166650772068806,47.304391194959955,0.42620667075213703,0.6834688206739656,0.8179044717138595,2.9715673820929283,12.680985810380152,1.4399948120117045,-0.3916620958213741,-0.6454986572265682,-2.5138098220347445,1.222812507581608,-1.5796542396306563,0.28865692517751995,2.0254843062753167,17.241575866528745,-33.21189856832616,0.9341555824040855,8,0.4399986267089844,0.47499847412109375,0.05999946594238281,2.2549972534179688,-0.8300018310546875,0,0.010290561233855966,1.1470693833588068,66.22000122070311,-1.888879469899264,66.76000213623047,1.8620662439819806,66.41000366210939,0.010290561233855966
6313,2021-08-03,66.68000030517578,66.75,65.83000183105469,66.22000122070311,2177323.0,0.009079879804711588,2.0666683620919852,-0.5609747020348431,43.09577111786069,46.90002672760249,0.030028072776943304,0.14111071525735497,0.20853643130905652,2.3076665203560083,12.393580615574276,0.9199981689453125,-0.5602677867326804,-0.07750015258788778,-1.9180931366745142,1.7630928314987386,-0.9977966446311939,0.8427963394554183,1.3455761216146556,51.72428912809948,4.000870290136675,0.9202964920433113,8,-0.0149993896484375,-0.125,-0.6374988555908203,1.654998779296875,-1.769996643066392,1,-0.017396575536898218,-2.5121837754351666,66.08000183105469,1.1470693833588068,66.22000122070311,-1.888879469899264,66.76000213623047,-0.017396575536898218
6314,2021-08-04,66.56999969482422,67.0,66.30000305175781,66.73999786376953,1647430.0,-0.001649679211879418,1.028969482529854,-0.3695619723682569,45.15751108800437,46.6978907436818,0.17050029065599404,0.2787940858583511,0.31930174978636217,2.3459298776186444,12.011658170815148,0.6999969482421875,-0.29235342044995605,-0.19600067138671307,-2.0312045529620804,1.6392032101886542,-1.1136026121744038,0.7216012694009777,1.3772652156374363,43.78699026233497,-3.074705223256764,0.9176019407876862,8,0.095001220703125,-0.0149993896484375,-0.529998779296875,1.7649993896484375,-1.94000244140625,2,-0.029592928191890633,2.0666683620919852,66.68000030517578,-2.5121837754351666,66.08000183105469,1.1470693833588068,66.22000122070311,-0.029592928191890633
6315,2021-08-05,67.08000183105469,67.08999633789061,66.19000244140625,66.26999664306639,1937663.0,0.007661140732589278,1.1686751417882724,-4.764787721030512,50.40276027971537,46.98684404947679,-0.2830444333127957,-0.13246243716710637,-0.1717433208384307,1.7990008330915543,10.918116455702545,0.8999938964843608,-0.13395629925105368,0.2470012664794865,-1.5273189660722153,2.0213214990311883,-0.6401588497963644,1.1341613827553374,0.79051779340476,73.964724099481,22.802099403620396,0.8871601162758477,8,-0.41500091552734375,-0.5250015258789062,-1.0400009155273438,1.2549972534179688,-2.5200042724609375,3,-0.032051303923542274,1.028969482529854,66.56999969482422,2.0666683620919852,66.68000030517578,-2.5121837754351666,66.08000183105469,-0.032051303923542274
6316,2021-08-06,67.08000183105469,67.44999694824219,66.76000213623047,66.83000183105469,1293297.0,0.0,-2.5384404710669433,0.30863999849296336,70.41803482785403,48.45865765863315,-0.3057952079124675,-0.21682481541616028,-0.1775409407103865,1.7692036149192631,11.565752252367572,0.6899948120117188,-0.0677302304909091,0.29350128173828693,-1.3977418153500594,1.9847443788266332,-0.5521202668058862,1.13912283028246,0.715307413122602,73.964724099481,16.817145657718655,0.8456215485441708,8,-0.4300041198730469,-0.5250015258789062,-0.9325008392333984,0.8400001525878906,-1.470001220703125,4,-0.033840253585235236,1.1686751417882724,67.08000183105469,1.028969482529854,66.56999969482422,2.0666683620919852,66.68000030517578,-0.033840253585235236
6317,2021-08-09,67.23999786376953,67.54000091552734,66.91999816894531,67.09999847412111,1096326.0,0.0023851524798375046,-1.480010986328125,0.5599975585936932,66.66666666666684,49.92968460363285,-0.5590727346498454,-0.46857763627298255,-0.3257984473099924,1.5693401436861336,12.218621741684252,0.6200027465820312,0.0016787197616281446,0.49649734497070597,-1.094916672227555,2.087911362168967,-0.2992096636284316,1.2922043535698435,0.48160520773124915,82.4559524924933,20.912504619436966,0.795707008599133,8,-0.5799980163574219,-0.68499755859375,-0.6424980163574219,0.6700019836425781,-1.6699981689453125,0,-0.028851797644940613,-2.5384404710669433,67.08000183105469,1.1686751417882724,67.08000183105469,1.028969482529854,66.56999969482422,-0.028851797644940613
6318,2021-08-10,67.48000335693361,67.58000183105469,66.95999908447266,67.22000122070311,1300082.0,0.0035693857940082285,1.6956694807025692,1.8571662125344515,60.59963470379331,50.732571839208795,-0.822908658151249,-0.7817419758713555,-0.5926212083561637,1.2610785949523375,12.893037007782363,0.6200027465820312,0.03317393574070593,0.7575027465820483,-0.7798199538668911,2.2948254470309877,-0.011158603642414278,1.5261640968065109,0.16936766534418268,92.8058620121861,29.705185521335935,0.7686613502244675,8,-0.7750015258789205,-0.9250030517578267,-0.8825035095214986,0.4299964904785014,-2.670005798339858,1,-0.03304687679308593,-1.480010986328125,67.23999786376953,-2.5384404710669433,67.08000183105469,1.1686751417882724,67.08000183105469,-0.03304687679308593
6319,2021-08-11,68.01000213623047,68.15000152587889,67.51000213623047,67.59999847412111,1807566.0,0.007854160535432309,-1.1695029224641322,1.5769242055222354,64.34112882597424,53.193004684523046,-1.2315952007999726,-1.375157179267859,-1.1496343730204757,0.707206285459506,13.650455299173398,0.6699981689452841,-0.07538916457158962,1.2830013275146541,-0.26953275692144985,2.835535411950758,0.5067342852966021,2.059268369732706,-3.9000015258789062,92.85717066107246,28.638906375695925,0.7762670422180535,8,-1.0200004577636719,-1.4550018310546875,-1.4125022888183594,-0.10000228881835938,-2.920005798339858,2,-0.045581508259792236,1.6956694807025692,67.48000335693361,-1.480010986328125,67.23999786376953,-2.5384404710669433,67.08000183105469,-0.045581508259792236
6320,2021-08-12,68.75,69.13999938964844,68.09999847412111,68.25,2088412.0,0.01088072107816207,-1.5999923706346293,1.219501302567962,65.9889521773407,56.20412338436426,-1.8546639678530141,-2.1173905726497253,-1.91569714242803,-0.04637724756588568,14.482278166185909,1.1299972534179688,-0.09393268691191281,1.9554992675781193,0.1785894209490948,3.732409114207144,1.067044344263607,2.8439541908926316,-4.559199371337897,83.61345211267154,21.435571138272117,0.8884549233145098,8,-1.2649993896484375,-2.125,-2.1525001525878906,-0.8400001525878906,-5.659999847412109,3,-0.0599273126775568,-1.1695029224641322,68.01000213623047,1.6956694807025692,67.48000335693361,-1.480010986328125,67.23999786376953,-0.0599273126775568
6321,2021-08-13,69.16000366210939,69.51999664306639,68.59999847412111,68.76000213623047,1699808.0,0.005963689630682056,-1.5555190573575288,0.8000030517578409,65.79930711448512,59.16330742241052,-2.015748531405805,-2.4854954565386578,-2.353986565483993,-0.4586190821362095,14.966359784366654,0.9199981689452841,-0.04540933509747447,2.258002853393563,0.18991302577471458,4.326092681012412,1.223957939584139,3.2920477672029875,-4.771235083007838,86.1541079912096,27.20241952081139,1.0340449138094276,8,-1.4850044250488423,-2.345005035400405,-2.6025028228759908,-1.2500038146972798,-7.390003204345717,4,-0.06651251966367144,-1.5999923706346293,68.75,-1.1695029224641322,68.01000213623047,1.6956694807025692,67.48000335693361,-0.06651251966367144
6322,2021-08-16,68.26000213623047,68.91999816894531,67.98999786376953,68.75,1851874.0,-0.01301332386094134,1.2409802461645938,-1.2249899864578329,60.0,61.04155507598155,-0.8649530392782907,-1.3623602186031718,-1.4920225416721706,0.4183999301938286,13.844608392949006,1.170005798339858,0.08442076263321496,1.1720012664794979,-0.6569433499728348,3.0009458829318305,0.25752895825333155,2.086473574705664,-3.56335987329102,50.78141763822358,-5.621713707263346,0.9144723082261637,8,-0.4050025939941406,-1.4450035095214844,-1.5050010681152344,-0.3500022888183594,-5.870002746582031,0,-0.038822171739610334,-1.5555190573575288,69.16000366210939,-1.5999923706346293,68.75,-1.1695029224641322,68.01000213623047,-0.038822171739610334
6323,2021-08-17,67.76000213623047,68.09999847412111,67.63999938964844,67.98999786376953,1464551.0,-0.007324933846355908,1.0444542402766286,0.46938108213312574,61.78008449582765,62.88850767685081,-0.21863583468059744,-0.7130478663720652,-1.0282724099635914,0.8846124548525438,12.553507649828344,0.6200027465820312,0.29496369894441443,0.5540012359619197,-1.1138177761129953,2.2218202480368348,-0.27990827007553776,1.3879107419993773,-2.7739586104834046,12.437844936877115,-44.672678363550475,0.8339095060374546,8,0.09499740600585938,-0.9450035095214844,-1.0050010681152344,0.14999771118164062,-4.250003814697266,1,-0.03231998778576306,1.2409802461645938,68.26000213623047,-1.5555190573575288,69.16000366210939,-1.5999923706346293,68.75,-0.03231998778576306
6324,2021-08-18,68.01999664306639,68.11000061035156,67.51000213623047,67.75,1375275.0,0.003836990829976683,1.6666327585914587,-1.1739202547601053,61.17016527651131,64.08488600982814,-0.28085272887462054,-0.8986139957809485,-1.2964525847015835,0.6022182763628194,12.082679385458986,0.5999984741210938,0.536913484036944,0.7374958038329993,-0.9323973619094659,2.4073889695754644,-0.09745077903822619,1.5724423867042248,-2.7619159302801677,25.37293037873732,-30.63794434112965,0.8349465828712292,8,0.12000274658204546,-1.2049980163574077,-1.3274955749511577,-0.579994201660142,-4.079998016357415,2,-0.047191991221596896,1.0444542402766286,67.76000213623047,1.2409802461645938,68.26000213623047,-1.5555190573575288,69.16000366210939,-0.047191991221596896
6325,2021-08-19,65.51999664306639,67.30000305175781,65.16000366210939,67.19999694824219,4719089.0,-0.03675389772685089,1.2765799437538654,-6.2223007149117935,45.394705801453,61.30451611800579,2.206641179984558,1.6040816009377465,1.1748468887098795,3.0617007341653135,12.536327971600821,2.859992980957003,0.6506994917100855,-1.7120040893554886,-3.5320524753089586,0.10804429659798132,-2.6220282823322236,-0.8019798963787537,4.0,8.256733039005619,-49.559211901642236,0.9100241929767318,8,1.8200035095214986,1.2950019836425923,1.1725044250488423,1.920005798339858,-1.7299957275390483,3,-0.006562886556882752,1.6666327585914587,68.01999664306639,1.0444542402766286,67.76000213623047,1.2409802461645938,68.26000213623047,-0.006562886556882752
6326,2021-08-20,64.76999664306639,65.70999908447266,64.13999938964844,65.5,4242856.0,-0.0114468870333706,1.7304306289929876,0.4345257287659959,42.021891997126595,58.5662078213902,2.8994117521013294,2.294515422717396,1.8762009809172469,3.736871435692535,13.21264743632221,1.5699996948242188,0.7338096906149474,-2.3495040893554773,-4.476925558317603,-0.22208262039335125,-3.4132148238365403,-1.2857933548744143,4.662800140380867,13.179862223952815,-47.71258346946137,1.0637107344810621,8,2.06000137329103,2.0450019836425923,1.9225044250488423,2.670005798339858,-0.04999542236328125,4,-0.025937881388764072,1.2765799437538654,65.51999664306639,1.6666327585914587,68.01999664306639,1.0444542402766286,67.76000213623047,-0.025937881388764072
6327,2021-08-23,65.20999908447266,65.59999847412111,64.81999969482422,65.5,1914354.0,0.0067933065340581855,2.1836823666795153,0.3972597013053443,40.869561096736916,56.37397742060616,2.392800141395881,1.7679494941262988,1.4003669017236149,3.2404444560174284,13.759906789142132,0.8300018310547159,0.734082033051763,-1.797001647949216,-4.080824040441101,0.4868207445426691,-2.9389128441951584,-0.6550904517032734,4.011085803222656,26.952125083596613,-33.65008469172052,1.141911196245941,8,1.6199989318847656,1.6049995422363281,1.4825019836425781,2.2300033569335938,-0.40000152587890625,0,-0.05275262498091482,1.7304306289929876,64.76999664306639,1.2765799437538654,65.51999664306639,1.6666327585914587,68.01999664306639,-0.05275262498091482
6328,2021-08-24,66.58000183105469,66.77999877929689,65.33999633789061,65.59999847412111,2512069.0,0.021009090106064,1.0869642136455844,-3.3793112520059494,50.05371713564334,54.786487232791615,0.9853238039071499,0.377944801356378,0.015838335974166284,1.8180576288137758,13.963973864956708,1.569999694824233,0.6111402593661381,-0.4019989013671932,-2.693390633067281,1.8893928303328948,-1.5476947672172372,0.7436969644828508,2.437839636718749,61.4609997770757,-1.2158332275993544,1.1456958658500451,8,0.24999618530273438,0.24999618530273438,-0.095001220703125,0.8600006103515625,-0.75,1,-0.06293184629279958,2.1836823666795153,65.20999908447266,1.7304306289929876,64.76999664306639,1.2765799437538654,65.51999664306639,-0.06293184629279958
6329,2021-08-25,66.41999816894531,66.80000305175781,66.06999969482422,66.76000213623047,1254464.0,-0.0024031789983331997,2.476158471235763,-0.3469416353317658,46.31694660960521,52.60070883637656,1.0013715678738464,0.5678495605251612,0.17785548472548385,1.90521415913706,13.57137321528829,0.7300033569335938,0.5110316696843711,-0.5625022888183651,-2.8533730753094346,1.7283684976727045,-1.7079376820638998,0.5829331044271697,2.402729615703123,72.15177648797165,10.452402956628767,1.1454353932455377,8,0.4099998474121094,0.4099998474121094,0.06500244140625,1.0200042724609375,-0.5699996948242045,2,-0.04381210369820032,1.0869642136455844,66.58000183105469,2.1836823666795153,65.20999908447266,1.7304306289929876,64.76999664306639,-0.04381210369820032
6330,2021-08-26,65.97000122070311,66.30000305175781,65.65000152587889,66.02999877929689,1404408.0,-0.006775021991081598,1.16664971262911,0.17646134859202794,44.10201818081572,50.189898954857746,1.1349023972697836,1.0072702998677272,0.6362841007601219,2.2772513107171477,13.250961893651997,0.7699966430664205,0.42864433707211447,-0.9729991912841882,-3.306862791300162,1.3608644087317856,-2.139930991292175,0.1939326087237987,2.665417428145318,68.7969666028011,8.291792962057784,1.1669318000079847,8,0.5599975585937642,0.8599967956543111,0.5149993896484517,1.4700012207031392,-1.3700027465820028,3,-0.030771601583009622,2.476158471235763,66.41999816894531,1.0869642136455844,66.58000183105469,2.1836823666795153,65.20999908447266,-0.030771601583009622
6331,2021-08-27,66.5,66.66000366210939,65.62999725341797,65.88999938964844,1215087.0,0.008033936175380285,1.2150486472296138,-10.167090539161002,46.216782316666496,48.65843032337625,0.2099837466096801,0.526307955689461,0.17101834018708928,1.6859536467650287,12.428356911282886,1.0300064086914205,0.27903736429516357,-0.45700035095214275,-2.775914264614073,1.8619135627097876,-1.616457307783108,0.7024566058788224,1.9556018784804223,84.84835640771723,25.99951734270722,1.1594569568309647,8,-0.375,0.3299980163574219,-0.06999969482421875,0.5100021362304688,-1.9700012207031108,4,-0.040751865931919595,1.16664971262911,65.97000122070311,2.476158471235763,66.41999816894531,1.0869642136455844,66.58000183105469,-0.040751865931919595
6332,2021-08-30,66.76000213623047,67.30000305175781,66.75,66.86000061035156,1263113.0,0.003909806559856621,-8.166507724585161,-0.1639317607624384,46.3265255281018,46.941368215851156,-0.31868237241766906,0.337147518944505,-0.05632388341710737,1.364903506666323,12.111820307041823,0.8000030517578125,0.04766995151386766,-0.2309982299804716,-2.5154550988447397,2.0534586388837965,-1.3732266644125986,0.9112302044516554,1.5229756426966787,72.44902725552954,17.15627761422209,1.1422284344321318,8,-0.6350021362304688,0.06999588012695312,-0.3750019073486328,0.06999969482421875,-2.1500015258789062,0,-0.03055723262807175,1.2150486472296138,66.5,1.16664971262911,65.97000122070311,2.476158471235763,66.41999816894531,-0.03055723262807175
6333,2021-08-31,65.51999664306639,67.22000122070311,65.31999969482422,66.88999938964844,3787461.0,-0.018574078092953306,-1.1468984512730607,13.70023651483954,38.15412378917049,44.384030272813284,0.6371682970014376,1.5660866562779319,1.187776512661756,2.542577120749314,11.939663605238444,1.900001525878892,-0.2691765401235102,-1.413003540039071,-3.787822341894355,0.9618152618162128,-2.60041294096672,-0.225594139111422,2.5972620002896036,10.100838846652566,-38.76971857349056,1.187409400927643,8,0.20000457763673296,1.3100013732910298,0.8350048065185689,1.3100051879882955,-3.6099967956542827,1,-0.01083637241833979,-8.166507724585161,66.76000213623047,1.2150486472296138,66.5,1.16664971262911,65.97000122070311,-0.01083637241833979
6334,2021-09-01,64.59999847412111,66.16000366210939,64.44000244140625,65.95999908447266,3732846.0,-0.014041486814432624,-1.0476294277929326,0.9926991852713792,30.589346977256866,42.73899040345816,1.1410117601229643,2.4568963543626836,2.128665737189692,3.393302870653983,12.15498825392049,1.7200012207031392,-0.538428649658357,-2.2345016479492017,-4.826227876261029,0.35722458036262594,-3.5303647621051226,-0.9386385337932808,3.358169799086582,5.594265684271677,-37.2753925261228,1.2958631141559152,9,1.120002746582017,2.229999542236314,1.735002517700181,2.2300033569335795,-1.2599983215332173,2,0.019040300092674434,-1.1468984512730607,65.51999664306639,-8.166507724585161,66.76000213623047,1.2150486472296138,66.5,0.019040300092674434
6335,2021-09-02,64.93000030517578,65.23000335693361,64.62000274658203,64.69000244140625,1693540.0,0.005108387598288688,-2.2105527335515838,-0.17646893828047172,30.065975155949417,41.41055519888292,0.8029572607365765,2.0633522430230897,1.813826663302109,2.9981183894703776,12.305293094566458,0.6300048828125,-0.7988541986426867,-1.796999740600583,-4.52083937330714,0.9268398921059742,-3.1589195569538617,-0.43507992424730446,2.8754412126895375,17.13278878319186,-19.424688632415037,1.3619198163532806,9,0.94000244140625,1.8999977111816406,1.3474998474121094,1.9000015258789062,-1.25,3,0.01416907692316749,-1.0476294277929326,64.59999847412111,-1.1468984512730607,65.51999664306639,-8.166507724585161,66.76000213623047,0.01416907692316749
6336,2021-09-03,64.80999755859375,65.33000183105469,64.51000213623047,65.05000305175781,1880540.0,-0.0018481864472201792,1.049991416963894,-1.0000317894268367,32.45167213969772,40.47523420365634,1.0384331914091973,2.112901879170252,1.9337255838681244,3.050461233130463,12.824575567285763,0.8199996948242188,-1.1032070951052617,-1.8035022735595732,-4.6517456266659,1.0447410795467533,-3.2276239501127293,-0.379380597006417,2.848826274142894,12.936889448496263,-20.91993751690769,1.424121676553163,9,1.0600051879882812,2.020000457763672,1.3825035095214844,2.0200042724609375,-0.6199951171875,4,-0.003240226699326554,-2.2105527335515838,64.93000030517578,-1.0476294277929326,64.59999847412111,-1.1468984512730607,65.51999664306639,-0.003240226699326554
6337,2021-09-06,65.30000305175781,65.54000091552734,64.69000244140625,64.86000061035156,1531291.0,0.007560646684503514,-1.1794866778825464,-1.8333015449170322,37.474565486443076,39.07755068707853,0.6286462577398453,1.5495511202913974,1.4734864714867228,2.4722849764358727,13.38589714380575,0.8499984741210938,-1.1019425197012254,-1.2164970397949162,-4.106731903968495,1.6737378243786551,-2.6616144718817054,0.22862039229187303,2.218067803255309,30.935287337395184,-5.3982902648374385,1.4451174320867861,9,0.5699996948242188,1.5299949645996094,1.0149974822998047,1.2399978637695312,-0.75,0,-0.01179179535184105,1.049991416963894,64.80999755859375,-2.2105527335515838,64.93000030517578,-1.0476294277929326,64.59999847412111,-0.01179179535184105
6338,2021-09-07,65.25,65.76000213623047,64.90000152587889,65.19999694824219,1450674.0,-0.0007657434827097465,-1.6461805718577618,0.11364266888611457,35.587981946721484,37.88544350231367,0.5253997537391655,1.500872414642842,1.503964602558142,2.4439486221319555,13.941447763515825,0.8600006103515767,-1.003108433810354,-1.1549999237060575,-4.060746015008121,1.7507461675959988,-2.6078729693570892,0.2978731219449742,2.132947996398528,47.092847891271944,8.985640516080657,1.4528730456510295,9,0.6200027465820312,1.5799980163574219,1.2875003814697266,1.2900009155273438,-0.34999847412110796,1,-0.009808419764727017,-1.1794866778825464,65.30000305175781,1.049991416963894,64.80999755859375,-2.2105527335515838,64.93000030517578,-0.009808419764727017
6339,2021-09-08,64.91000366210939,65.65000152587889,64.59999847412111,64.94999694824219,2737824.0,-0.00521067184506685,-2.1818097748185648,-0.7998169057061546,45.90609827658088,38.085896846287575,0.7025598227446608,1.683005319994109,1.8326554405947633,2.715447236828581,15.146920726633677,1.050003051757784,-0.9283131359099599,-1.3399963378906108,-4.215828257501727,1.5358355817205052,-2.777912297696176,0.09791962191495429,2.34322639001914,32.00012207031364,-9.474714274324782,1.4379159598055582,9,0.959999084472642,1.9199943542480327,1.6999969482421733,1.6299972534179545,0.17999267578122158,2,-0.046217896247762846,-1.6461805718577618,65.25,-1.1794866778825464,65.30000305175781,1.049991416963894,64.80999755859375,-0.046217896247762846
6340,2021-09-09,64.62999725341797,64.91999816894531,63.7599983215332,64.61000061035156,2620023.0,-0.004313763563302264,2.866675991505919,-0.5000000000001776,48.99714281342167,38.394825790371485,0.8632804292830372,1.727073434535555,2.073691114758759,2.9222371996324625,16.16195261420435,1.1599998474121094,-1.0588375480387384,-1.4140026092529325,-4.121113386413754,1.2931081679078886,-2.76755799783335,-0.060447220672514845,2.4987035722113546,43.49986362483287,-1.4898985214814573,1.3535553885804121,9,0.9000034332275391,2.010000228881836,1.9800033569335938,1.910003662109375,0.37000274658203125,3,-0.019959726994446925,-2.1818097748185648,64.91000366210939,-1.6461805718577618,65.25,-1.1794866778825464,65.30000305175781,-0.019959726994446925
6341,2021-09-10,64.55999755859375,65.05999755859375,64.44999694824219,64.81999969482422,1493458.0,-0.0010830836732012017,-1.5416514344750853,-13.00228920259443,45.083213198690196,38.25667997599241,0.7030881845471413,1.51231984483843,2.1034256284396804,2.9328792547206035,16.882193781014735,0.6100006103515625,-1.1504406958977,-1.2540019989013729,-3.604585888823479,1.0965818910207261,-2.429293943862419,-0.07871005394032693,2.3665811167898028,39.99988555930031,-6.971137524804604,1.1752919449610502,9,0.9300022125244141,2.0799999237060547,2.0500030517578125,1.9800033569335938,-0.5,4,-0.01363068907521714,2.866675991505919,64.62999725341797,-2.1818097748185648,64.91000366210939,-1.6461805718577618,65.25,-0.01363068907521714
6342,2021-09-13,65.61000061035156,65.83000183105469,64.66999816894531,64.76999664306639,2131987.0,0.016263988405588847,-1.230774309503723,-3.2307579447754295,42.28936764809338,38.71615151587274,-0.5891534122995807,0.2673111809529871,1.0142122170144887,1.8251895876831838,17.938315803292316,1.2700042724609375,-1.1630394871449994,-0.07149887084960938,-2.1210160675423992,1.9780183258431876,-1.0962574691960043,0.9532597274967856,1.1265832438009653,89.3719397241997,42.406548539719196,1.024758598346397,9,-0.6499996185302734,1.0299968719482422,0.9924983978271484,0.9300003051757812,-1.8699989318847656,0,-0.02164301410967029,-1.5416514344750853,64.55999755859375,2.866675991505919,64.62999725341797,-2.1818097748185648,64.91000366210939,-0.02164301410967029
6343,2021-09-14,65.56999969482422,66.27999877929689,65.40000152587889,65.72000122070311,1944671.0,-0.0006096771095142062,-2.591841183339729,-0.17857240170387012,43.11186731576064,40.10754266459537,-0.6049283232100038,0.14211664621612385,1.0607968613549872,1.7918361854621168,19.214201219254843,0.8799972534179972,-1.2464955713168706,-0.001999664306637783,-1.8028723704975675,1.798873041884299,-0.9024360174021098,0.8984366887888342,0.9879890273711567,71.82543827381912,26.887405952420323,0.9004363530954684,9,-0.5500011444091797,1.069997787475586,1.0375003814697266,0.970001220703125,-2.0900001525878906,1,-0.015555843340150588,-1.230774309503723,65.61000061035156,-1.5416514344750853,64.55999755859375,2.866675991505919,64.62999725341797,-0.015555843340150588
6344,2021-09-15,64.80999755859375,65.75,64.72000122070311,65.47000122070311,2460130.0,-0.011590699096655,-1.4523887375113043,4.399979655155197,41.04939071054345,41.32792217066139,0.21008780427312956,0.684392438132079,1.807081506128739,2.4777907032274413,20.72699411683161,1.0299987792968892,-1.383116335703349,-0.6015018463134822,-2.0140529709990744,0.8110492783721099,-1.3077774086562783,0.10477371602931385,1.5801117395619002,41.6666288224544,-0.24294071819903706,0.7062755623427966,9,0.21000099182128906,1.8299999237060547,1.8200035095214844,1.7300033569335938,-2.009998321533203,2,0.001388735853658618,-2.591841183339729,65.56999969482422,-1.230774309503723,65.61000061035156,-1.5416514344750853,64.55999755859375,0.001388735853658618
6345,2021-09-16,65.08999633789061,66.01000213623047,65.01000213623047,65.08999633789061,2427116.0,0.0043203022657687384,-11.500906056273084,-0.0,38.68380640278606,42.020381533226754,-0.05009705012328425,0.3905511340176844,1.537613166679975,2.1274948303028083,20.51457029184097,1.2000045776367188,-1.3197190469119846,-0.3000030517578267,-1.7186774357908945,1.1186713322752482,-1.0093402437743606,0.4093341402587072,1.1900024414062784,34.97260925031789,-1.4433021886143251,0.7093371920165359,9,-0.06999778747557173,1.550001144409194,1.6825046539306783,1.450004577636733,-2.289997100830064,3,0.0,-1.4523887375113043,64.80999755859375,-2.591841183339729,65.56999969482422,-1.230774309503723,65.61000061035156,0.0
6346,2021-09-17,63.09000015258789,65.44999694824219,63.06999969482422,65.44999694824219,7740627.0,-0.030726629249147264,1.016949563491358,-100.0,26.97620678382576,40.853897232935935,1.8777221245607336,2.3802706156943145,3.4519365576474,4.050758260632023,20.131713727291004,2.3799972534179688,-1.1304588391940626,-2.2159994125366183,-3.9525719267840316,-0.47942689828920493,-3.084285669660332,-1.3477131554129045,3.0387985992431794,0.6230673977577628,-29.944615842490922,0.8682862571237075,9,1.5849990844726562,3.204998016357422,3.9650001525878906,3.450000762939453,0.1100006103515625,4,0.030274208952173698,-11.500906056273084,65.08999633789061,-1.4523887375113043,64.80999755859375,-2.591841183339729,65.56999969482422,0.030274208952173698
6347,2021-09-20,61.77000045776367,62.0,60.13999938964844,62.0,6134904.0,-0.020922486790801997,15.173950541522233,0.09745756547629632,26.70814017020615,39.86724814665646,2.9550919120197534,3.6146661476035717,4.666257264086326,5.3404973693363615,20.15640789773252,2.950000762939453,-0.9910122532765371,-3.363999176025388,-5.7137760312437536,-1.0142223208070291,-4.538887603634564,-2.189110748416205,4.240001678466797,26.547251305322373,-6.336324667931567,1.17488842760918,9,1.4399986267089915,2.759998321533203,5.474998474121094,4.904998779296875,1.7700004577636719,0,0.03707296557972195,1.016949563491358,63.09000015258789,-11.500906056273084,65.08999633789061,-1.4523887375113043,64.80999755859375,0.03707296557972195
6348,2021-09-21,62.38999938964844,63.31000137329102,62.25,62.63999938964844,3044255.0,0.010037217537479215,-3.000014395117203,1.0869586850878212,35.741969462793065,38.737900500680034,2.1084657702355543,2.808669843741427,3.952052399599765,4.693855314621018,20.875751344478203,1.5400009155273509,-0.8777234441935917,-2.5345001220703125,-5.0804030222596595,0.011402778119034451,-3.807451572164979,-1.261548671975639,3.05999755859375,38.33047610258997,1.9125750992652186,1.2729514500946721,9,0.8199996948242259,1.7350006103515625,4.944999694824219,4.284999847412109,1.0600013732910156,1,0.021638119923468757,15.173950541522233,61.77000045776367,1.016949563491358,63.09000015258789,-11.500906056273084,65.08999633789061,0.021638119923468757
6349,2021-09-22,63.5099983215332,63.6500015258789,62.5,63.18000030517578,2127372.0,0.017951577862502566,2.7704694545023125,-1.3199920654296875,41.68618308822969,37.92557164232537,0.8593627947105631,1.5383552483896636,2.7482750480988614,3.5571278887983624,21.560120730610816,1.2600021362304616,-0.8391443501372322,-1.2690011978149442,-3.7875051363231194,1.249502740693238,-2.528253167069039,-0.009749228560856693,1.408998870849615,57.41051712193899,17.786766431298012,1.2592519692540909,9,-0.29999923706053977,0.6150016784667969,3.825000762939453,3.1650009155273438,-0.9599990844726562,2,-0.0004723473482868279,-3.000014395117203,62.38999938964844,15.173950541522233,61.77000045776367,1.016949563491358,63.09000015258789,-0.0004723473482868279
6350,2021-09-23,63.93999862670898,64.5,63.45000076293945,64.5,2281284.0,0.006770592293181998,2.7499880791002784,-1.6969840590935052,45.084757305783576,37.92574320978019,0.3589395106600577,0.999731225620728,2.2545292456469994,3.0723328227311484,21.79403188293076,1.0499992370605469,-0.772288840554225,-0.7375007629394545,-3.217228542480136,1.742227016601234,-1.9773646527098023,0.5023631268308861,-3.7999992370605398,71.56310704720731,27.38371305896206,1.239863889770343,9,-0.7299995422363139,-0.21999740600585227,3.5375003814697337,2.7350006103515696,-1.6599998474120952,3,-0.017829205726198283,2.7704694545023125,63.5099983215332,-3.000014395117203,62.38999938964844,15.173950541522233,61.77000045776367,-0.017829205726198283
6351,2021-09-24,63.790000915527344,64.0,63.16999816894531,63.58000183105469,1686863.0,-0.0023459135815335763,1.6349379352104148,-0.3749974455214835,41.12807428213328,37.79671061356241,0.4338508926130089,0.986891235818149,2.350296948531735,3.1523754987666024,22.412672959994683,0.8300018310546875,-0.8228841128253208,-0.7519985198974553,-3.1053579172792354,1.6013608774843249,-1.9286782185883453,0.4246811787934348,-3.5628015136718716,83.71561960824114,36.29693902180838,1.1766796986908892,9,-0.5800018310546804,-0.06999969482421875,3.2874984741210938,2.884998321533203,-1.0,4,-0.01551970001972236,2.7499880791002784,63.93999862670898,2.7704694545023125,63.5099983215332,-3.000014395117203,62.38999938964844,-0.01551970001972236
6352,2021-09-27,64.72000122070311,65.13999938964844,64.38999938964844,64.45999908447266,2587916.0,0.014579092206117084,-2.7499856949398236,1.2381108083559722,47.177855091869525,38.24848703313006,-0.7103759377051375,-0.10938521905104892,1.4553829190318908,2.1545631870672537,23.338810037881746,1.3499984741210938,-0.8643953282247736,0.28000183105467613,-1.8331646939263493,2.3931683560356944,-0.7765814314358295,1.3365850935451817,-4.407345806884749,85.46718831672769,36.43725005498743,1.0565832624905092,9,-1.6450004577636577,-0.9999999999999858,2.1024971008300923,1.954998016357436,-2.5100021362304545,0,-0.023485791549667456,1.6349379352104148,63.790000915527344,2.7499880791002784,63.93999862670898,2.7704694545023125,63.5099983215332,-0.023485791549667456
6353,2021-09-28,64.80999755859375,65.94000244140625,64.55999755859375,64.55999755859375,3525382.0,0.0013905490759145156,-10.0400390625,0.961530561342815,49.45292062257191,39.182212578911,-1.0275764942205967,-0.2690969337592293,1.3745173933028099,1.9905221316048198,23.209819053271268,1.3800048828125,-0.8690524314102248,0.40549812316893963,-1.6544607554988744,2.4654570018367536,-0.6244813161649745,1.4354775625028466,-4.304248385742184,67.15104416174304,15.307370504222504,1.0299794393339086,9,-1.7349967956542969,-1.089996337890625,2.012500762939453,1.8650016784667969,-2.2399978637695312,1,-0.01959569033956865,-2.7499856949398236,64.72000122070311,1.6349379352104148,63.790000915527344,2.7499880791002784,63.93999862670898,-0.01959569033956865
6354,2021-09-29,65.83000183105469,66.08999633789061,64.80999755859375,65.34999847412111,2520325.0,0.01573837850462456,1.5600170899741805,1.9200134277343182,56.07289934833527,41.11433401730536,-2.1095154126652744,-1.2566571505952027,0.34054551339411887,0.9257631287396464,22.55213266149745,1.2799987792968608,-0.9125033656853105,1.3640022277832031,-0.7917483220118982,3.5197527775782973,0.2861269528856525,2.4418775026807538,-4.998197462089841,91.09607294959939,36.6190862797496,1.0778752748975484,9,-2.7150039672851634,-2.1100006103515625,0.9999961853027344,0.8449974060058594,-4.320003509521484,2,-0.036153744522493536,-10.0400390625,64.80999755859375,-2.7499856949398236,64.72000122070311,1.6349379352104148,63.790000915527344,-0.036153744522493536
6355,2021-09-30,65.84999847412111,66.48000335693361,65.38999938964844,66.31999969482422,3206486.0,0.0003037618488563876,1.7594738671919636,-0.9791623619168713,56.56155481408879,44.4015949095568,-2.2466251152458554,-1.2692721344801328,0.3052360974528341,0.8625897776122571,21.771400353402388,1.0900039672851705,-0.9681302128080205,1.3379989624023523,-0.8972367344868388,3.5732346592915434,0.22038111395775672,2.455616810846948,-4.597538747642197,80.9666496868727,23.63979372958739,1.117617848444594,9,-2.5399971008300852,-2.129997253417983,0.9799995422363139,0.8250007629394389,-3.7699966430664205,3,-0.0501138847916216,1.5600170899741805,65.83000183105469,-10.0400390625,64.80999755859375,-2.7499856949398236,64.72000122070311,-0.0501138847916216
6356,2021-10-01,64.59999847412111,65.33999633789061,64.09999847412111,64.52999877929689,3023397.0,-0.01898253650668269,-1.6666611975683778,-0.14893513408220696,44.96508959412048,46.43014484554728,-0.8492100907089934,-0.037746691394801246,1.509285986690557,2.0652187124539694,21.14461171318456,1.75,-0.9846139780863155,0.09849891662598509,-2.1328122130980915,2.3298100463500617,-1.0171566482360532,1.2141544814880234,-2.8247843845967253,21.008360260552905,-30.932173912990827,1.1156555648620385,10,-0.23499679565431109,-0.879997253417983,2.0799999237060405,2.075000762939439,-2.559997558593764,4,-0.035913308817702605,1.7594738671919636,65.84999847412111,1.5600170899741805,65.83000183105469,-10.0400390625,64.80999755859375,-0.035913308817702605
6357,2021-10-04,64.52999877929689,65.33000183105469,64.06999969482422,64.30000305175781,1764367.0,-0.001083586632780853,-2.652167182662539,3.285667574932083,44.83100419162091,47.44003759319482,-0.3872567724739042,-0.029925882548397453,1.5173900124498374,2.0834467065093776,20.693991020282727,1.2600021362304688,-1.0150606758102825,0.0669994354248189,-2.1326473541665365,2.2666462250161743,-1.0328239593708588,1.1668228302204966,-2.2843057630315826,19.08706993706598,-29.084919605659618,1.0998233947956761,10,-0.039997100830092336,-0.8099975585937642,1.9475002288818217,2.1450004577636577,-2.819999694824233,0,-0.02696417010204233,-1.6666611975683778,64.59999847412111,1.7594738671919636,65.84999847412111,1.5600170899741805,65.83000183105469,-0.02696417010204233
6358,2021-10-05,64.61000061035156,64.73000335693361,63.77999877929688,64.34999847412111,2398835.0,0.0012397618560058277,2.7999603277536003,1.1304650699925705,48.933917007061666,48.24534136195393,-0.13324710064271983,-0.1689978712986573,1.3873963074569247,1.9511336681089801,20.492159730981673,0.9500045776367259,-0.7492884615488293,0.17900123596191975,-1.9908582246202684,2.348860696544115,-0.9059284943291743,1.2639309662530138,-1.9408765600194258,30.740756439056437,-17.5000587198947,1.0849297302910972,10,0.21500015258789062,-0.9300003051757884,1.8674983978271484,2.0649986267089844,-2.6599998474121094,1,-0.037145975904763984,-2.652167182662539,64.52999877929689,-1.6666611975683778,64.59999847412111,1.7594738671919636,65.84999847412111,-0.037145975904763984
6359,2021-10-06,61.90999984741211,64.18000030517578,61.86000061035156,63.9900016784668,4037481.0,-0.04178920813238418,-1.1284397890367717,-7.999941312832386,36.525429016353776,47.29430488535063,2.5880915035886147,2.4187362187682027,4.026599575658281,4.585625574514211,20.42098697848548,2.75,-0.4240796583245441,-2.370999336242676,-4.800656892216409,0.058658219731064776,-3.5858281142295425,-1.156170558255809,4.570003509521499,1.0822339250239006,-46.81951725654889,1.214828777986869,10,2.2600021362304688,1.4000015258789134,4.364999771118164,4.7649993896484375,0.3800010681152344,2,0.010660633969290734,2.7999603277536003,64.61000061035156,-2.652167182662539,64.52999877929689,-1.6666611975683778,64.59999847412111,0.010660633969290734
6360,2021-10-07,63.34000015258789,63.66999816894531,62.25,63.11999893188477,2862561.0,0.023098050536266568,2.2272786384956174,-0.10576972453508077,51.113090361142916,48.40375111635169,1.1890749175965993,0.9350793657233396,2.539881768397265,3.12538995685793,19.833814872934756,1.7599983215332031,-0.18423148576117399,-0.8764991760253906,-3.3354610936876696,1.5824627416368955,-2.1059801348565372,0.3529817828057489,3.0476031494140727,42.528774691425866,-10.88441428144914,1.2294809588311415,10,0.8300018310546875,-0.029998779296867895,2.934999465942383,3.4749984741210938,-0.6899986267089915,3,-0.02889172444973409,-1.1284397890367717,61.90999984741211,2.7999603277536003,64.61000061035156,-2.652167182662539,64.52999877929689,-0.02889172444973409
6361,2021-10-08,63.68000030517578,63.77999877929688,63.11000061035156,63.18999862670898,1942204.0,0.0053678584112539784,-1.0615400867406743,2.227267998335518,59.31707589389556,49.75255342768792,0.9295861700867931,0.5541850913386668,2.1633540600833214,2.7504377373733178,19.332636360536355,0.6699981689453196,-0.054140118887261224,-0.4924991607665987,-2.9570676847325075,1.97206936319931,-1.724783422749553,0.7397851012163557,2.617050942993174,52.44954047755156,-4.181818836859669,1.232284261982953,10,0.4900016784667969,-0.3699989318847585,2.6700000762939453,3.134998321533203,-1.3100013732910085,4,-0.02512560405862696,2.2272786384956174,63.34000015258789,-1.1284397890367717,61.90999984741211,2.7999603277536003,64.61000061035156,-0.02512560405862696
6362,2021-10-11,64.19000244140625,64.33000183105469,63.36000061035156,63.5,1576288.0,0.008008827477800962,1.0,1.4081634241850773,58.87575522733943,50.79953505043986,0.3760423658556249,-0.07131044255743291,1.6265108077151353,2.2049009504853245,19.43544991814233,0.970001220703125,0.02982852806677272,0.08850288391113281,-2.2817088596065247,2.4587146274287903,-1.0966029878476888,1.2736087556699616,2.018307794006361,81.18465509587202,21.31971354198256,1.1851058717588276,10,-0.020000457763671875,-0.8800010681152273,2.1599979400634766,2.6249961853027344,-1.3500022888183594,0,-0.03349433625339815,-1.0615400867406743,63.68000030517578,2.2272786384956174,63.34000015258789,-1.1284397890367717,61.90999984741211,-0.03349433625339815
6363,2021-10-12,64.55000305175781,64.55000305175781,63.27000045776367,63.58000183105469,2431901.0,0.005608359505519189,1.6391772848828063,1.4057938965059709,55.54373460446516,50.74073896778763,-0.027621620470497987,-0.539294624613575,1.223956210633176,1.8227542710196332,19.910132174182856,1.2800025939941406,0.1819628219098206,0.49950332641601847,-1.7798172414034923,2.7788238942355363,-0.640156957493744,1.6391636103257738,1.5713409911535763,100.0,38.17947751863085,1.139660283909758,10,-0.3800010681152344,-1.2400016784667898,1.799997329711914,2.264995574951172,-1.8700027465820312,1,-0.043996961007236046,1.0,64.19000244140625,-1.0615400867406743,63.68000030517578,2.2272786384956174,63.34000015258789,-0.043996961007236046
6364,2021-10-13,64.90000152587889,65.12999725341797,63.91999816894531,64.5,2169185.0,0.005422129474423665,1.8139743259907204,0.41237218813904464,55.16130633293119,50.585155803214555,-0.5849249482119205,-0.9298799265506545,0.8381395826044553,1.4581683038550608,19.783622331761936,1.2099990844726562,0.21832510199493527,0.845001602172843,-1.4409784136904022,3.1309816180360954,-0.2979884057587867,1.9879916101044657,1.1361156483813062,92.01402962221165,30.127707938562672,1.142990007931625,10,-1.3000030517578054,-1.5900001525878693,1.4499988555908345,1.9149971008300923,-2.2700004577636648,2,-0.045454556141468316,1.6391772848828063,64.55000305175781,1.0,64.19000244140625,-1.0615400867406743,63.68000030517578,-0.045454556141468316
6365,2021-10-14,65.08999633789061,65.40000152587889,64.55999755859375,65.26000213623047,2216800.0,0.002927500886667378,2.733312988488381,-0.4250128745542096,56.95929299827148,51.917845070342445,-0.9991328229447731,-1.1803941609814501,0.5973544716304247,1.2606101869118902,19.82876300973244,0.840003967285142,0.22631896546775465,1.0349964141845618,-1.2509836016786835,3.320976430047814,-0.10799359374706796,2.1779864221161844,0.8625985050914124,86.46266095850469,26.208310650578497,1.142990007931625,10,-1.4599952697753835,-1.779994964599588,1.2600040435791158,1.7250022888183736,-3.4799957275390483,3,-0.043017292670107565,1.8139743259907204,64.90000152587889,1.6391772848828063,64.55000305175781,1.0,64.19000244140625,-0.043017292670107565
6366,2021-10-15,65.0,65.26999664306639,64.45999908447266,64.90000152587889,2476482.0,-0.0013826446912583723,1.5312749597664148,-0.5882062558901748,51.647053121277956,52.67518384030434,-0.945900859289722,-0.990765704318818,0.6344675593104512,1.329988754878812,18.72783772167852,0.8099975585937358,0.06782169866063725,0.8495000839233455,-1.4262990294701297,3.1252991973168207,-0.28839947277339206,1.9873996406200831,0.8707429583294157,81.22059505665683,23.157660435780983,1.1378995566967367,10,-1.3699989318847727,-1.6899986267089773,1.0849990844726562,1.6399974822998047,-3.0699996948242188,4,-0.036153822678786196,2.733312988488381,65.08999633789061,1.8139743259907204,64.90000152587889,1.6391772848828063,64.55000305175781,-0.036153822678786196
6367,2021-10-18,64.05999755859375,65.16999816894531,63.84000015258789,65.04000091552734,2210466.0,-0.01446157602163467,1.1451617865119457,-9.800183108261368,45.98930415830628,52.34800463488708,-0.08893138036086157,0.13659745833750492,1.5044155624709958,2.2515219111138833,16.479957007584016,1.3299980163574219,-0.13759292120089128,-0.20500221252441975,-2.188125814111956,1.7781213890631165,-1.196564013318195,0.7865595882693484,1.7305305527761021,37.089047167902365,-19.005381221170254,0.9915618007937685,10,-0.42999649047852273,-0.7499961853027273,2.0050010681152344,2.5799999237060547,-1.1099967956542969,0,-0.02638149689536262,1.5312749597664148,65.0,2.733312988488381,65.08999633789061,1.8139743259907204,64.90000152587889,-0.02638149689536262
6368,2021-10-19,63.7400016784668,64.26000213623047,63.61000061035156,64.22000122070311,2017089.0,-0.0049952527680673375,1.3214283281448447,0.48979377350116493,37.91906041032073,52.50285256755007,0.10580336814899027,0.5933386036988963,1.7414569753556606,2.5304027271559733,15.234811467179382,0.6500015258789062,-0.12659011360567263,-0.5924982070922908,-2.3901324740261316,1.20513605984155,-1.4913153405592112,0.30631892637462954,1.9719158828826835,7.262625789045275,-42.57003289642057,0.8988171334669218,10,0.08499908447264914,-0.43000030517577414,2.05999755859375,2.899995803833008,-1.8500022888183594,1,-0.014119885506418961,1.1451617865119457,64.05999755859375,1.5312749597664148,65.0,2.733312988488381,65.08999633789061,-0.014119885506418961
6369,2021-10-20,63.47999954223633,63.77999877929688,62.88000106811523,63.52999877929688,1951333.0,-0.004079104634198694,2.27272348955115,0.10416517654914408,36.67041557049477,50.898110924144724,0.6838437818769023,0.8969659862313506,1.8966869965623516,2.7444863996694977,14.337935243645777,0.8999977111816548,-0.11896930977545139,-0.8510004043579045,-2.6515719840784584,0.9495711753626566,-1.7512861942181814,0.04928538550237249,2.154879680093188,23.809458933732106,-21.172652391909413,0.9002857898602797,10,0.660001754760728,-0.1699981689453054,2.3499984741210938,3.1599979400634766,-1.8699989318847656,2,-0.012602382527244216,1.3214283281448447,63.7400016784668,1.1451617865119457,64.05999755859375,1.5312749597664148,65.0,-0.012602382527244216
6370,2021-10-21,62.79999923706055,63.18000030517578,62.61000061035156,62.84000015258789,1900695.0,-0.010712040171382498,-1.7142960944595822,0.8000305180436798,39.18269153618196,48.66095710662099,1.4295187011180985,1.5675504989524,2.4379973569644164,3.37063510700402,14.077530167322294,0.8699989318847656,-0.19323519379316423,-1.4740007400512667,-3.394849060049097,0.44684757994655655,-2.4344249000501748,-0.5135765800523515,2.759382413029414,7.142816168604173,-39.183440980909594,0.9604241599989117,10,1.2050018310546875,0.5100021362304759,3.029998779296875,3.839998245239258,-4.8899993896484375,3,-0.002706977245391373,2.27272348955115,63.47999954223633,1.3214283281448447,63.7400016784668,1.1451617865119457,64.05999755859375,-0.002706977245391373
6371,2021-10-22,62.79999923706055,63.29999923706055,62.6500015258789,62.81000137329102,1820061.0,0.0,-3.193566646977605,0.2500476826246293,39.515149441412326,46.50977868596242,1.4433465111380173,1.570077920240422,2.2832302602599555,3.313043294269164,13.630483174015426,0.6499977111816477,0.12597992180523931,-1.4245006561279325,-3.4462401207823774,0.5972388085265123,-2.435370388455155,-0.4136309238007101,2.6853947922346464,7.42182843382686,-40.60056777687895,1.0108697323272209,10,1.2050018310546875,0.5100021362304759,3.029998779296875,3.839998245239258,-4.819999694824219,4,-0.018949022948502203,-1.7142960944595822,62.79999923706055,2.27272348955115,63.47999954223633,1.3214283281448447,63.7400016784668,-0.018949022948502203
6372,2021-10-25,63.20000076293945,63.4900016784668,62.47999954223633,63.02000045776367,2000692.0,0.006369451126407855,1.6578928876173267,-17.996186117454798,41.77362587371963,44.97976660476848,0.9925189492207522,1.1071259905908164,1.758932906268683,2.8578299621242707,13.899697658943785,1.0100021362304688,0.14954896998209932,-0.9484991073608455,-3.0057763847709253,1.1087781700492343,-1.9771377460658783,0.08013953134419438,2.212885397976862,40.44944783409091,-9.355827028040082,1.0286386387050384,10,0.739999771118157,0.1100006103515696,2.2849979400634766,3.0949974060058594,-5.319999694824226,0,-0.020094943709374147,-3.193566646977605,62.79999923706055,-1.7142960944595822,62.79999923706055,2.27272348955115,63.47999954223633,-0.020094943709374147
6373,2021-10-26,63.540000915527344,63.959999084472656,62.97000122070313,63.31999969482422,2402234.0,0.005379749184865057,-1.152173552485381,1.2222269317170347,63.1240121554408,45.86451169615844,0.5522593390949311,0.7031535435957892,1.3121440068791799,2.4681860591864933,14.543258503745188,0.9899978637695241,0.054049945526159604,-0.5449991226196289,-2.5946922315802823,1.5046939863410174,-1.5698456770999485,0.4798474318606978,1.8018275343776793,71.62173656414235,15.006702008567657,1.0248465544803245,10,0.39999961853026633,0.6300010681152344,0.3299980163574219,1.2899971008300781,-4.280002593994141,1,-0.009285491723115658,1.6578928876173267,63.20000076293945,-3.193566646977605,62.79999923706055,-1.7142960944595822,62.79999923706055,-0.009285491723115658
6374,2021-10-27,63.45000076293945,63.79999923706055,62.709999084472656,63.79999923706055,4044880.0,-0.0014164329759380756,5.228599455040872,-1.5908933277847135,51.12937084847725,45.21674256840352,0.46371075608847434,0.6384410001679157,1.2837261680058418,2.5202888894750686,15.38109459309317,1.0900001525878906,-0.07984126451040652,-0.5159992218017564,-2.4095267743050783,1.3775283307015656,-1.462762998053421,0.43076455444990813,1.8221911301745024,65.54064329218787,6.848688937528301,0.9467637762516613,10,0.42499732971190696,0.720001220703125,0.217498779296875,1.3799972534179688,-4.369998931884766,2,-0.0245863097641158,-1.152173552485381,63.540000915527344,1.6578928876173267,63.20000076293945,-3.193566646977605,62.79999923706055,-0.0245863097641158
6375,2021-10-28,62.54999923706055,63.58000183105469,62.29999923706055,63.29999923706055,3299884.0,-0.014184421041088302,-1.048004150390625,2.142866485013624,39.59482690185257,43.8776063218007,1.078990917082713,1.3476325479361577,2.133004886349454,3.3810859635408974,16.61441100337274,1.2800025939941406,-0.22559417665436854,-1.2510007858276353,-3.0246072439051943,0.5226056722499237,-2.1378040148664184,-0.36419755678885224,2.653948830398164,15.060242348199163,-42.58633583622894,0.8868032290387795,10,1.1849994659423828,1.6200027465820312,1.1175003051757812,2.279998779296875,-4.149997711181648,3,-0.015027955846113605,5.228599455040872,63.45000076293945,-1.152173552485381,63.540000915527344,1.6578928876173267,63.20000076293945,-0.015027955846113605
6376,2021-10-29,62.27999877929688,62.4900016784668,61.81000137329102,62.22999954223633,3567852.0,-0.0043165541336041,1.8935873191081518,-0.06666564941407198,31.599175612961403,42.278703150095716,1.0310049967153958,1.512457208014517,2.372277754081118,3.6046447303482623,17.28856740879375,0.7399978637695241,-0.41491551277323424,-1.405001258850092,-3.2601735846446687,0.4501710669444776,-2.332587421747384,-0.4774150959528072,2.8570703390196925,21.86036773720796,-31.453504252404116,0.9275861628972858,10,0.7550029754638601,1.8650035858154368,1.1850013732910085,2.5499992370605398,-2.6899986267089915,4,-0.07016697202212285,-1.048004150390625,62.54999923706055,5.228599455040872,63.45000076293945,-1.152173552485381,63.540000915527344,-0.07016697202212285
6377,2021-11-01,62.790000915527344,63.5,62.47999954223633,62.599998474121094,1879961.0,0.008188859123741565,-3.7441848086442753,3.8001068131527367,33.52056794737702,41.789981765324185,0.3597391844638196,0.9121831263160729,1.8226559968684626,3.055006253858622,17.638055220570358,1.220001220703118,-0.6472768356311747,-0.8079992294311538,-2.659515059687095,1.0435166008247876,-1.7337571445591209,0.11775868569681336,2.213985492988215,45.581422581967104,-1.7514980255474342,0.9257579151279692,11,0.09499931335449219,1.3550014495849751,0.6749992370605469,2.039997100830078,-3.200000762939453,0,-0.07660457561964373,1.8935873191081518,62.27999877929688,-1.048004150390625,62.54999923706055,5.228599455040872,63.45000076293945,-0.07660457561964373
6378,2021-11-02,62.209999084472656,62.61999893188477,61.5,62.5,3963943.0,-0.009237168698802423,3.2264207980652095,-1.526300995823964,25.85275952612828,40.5880199826168,0.7821364644841751,1.3735884420024078,2.3113156237821926,3.5946303417665604,18.072090318019384,1.2900009155273438,-0.845559266596986,-1.268000984191893,-3.154123616068219,0.6181216476844256,-2.2110623001300524,-0.32493966825373377,2.6662279226339223,30.8695356516749,-10.3649122116151,0.9430613159381601,11,0.5200004577636719,1.7800025939941477,1.1875019073486328,2.6199989318847656,-1.9199981689453125,1,-0.06960292686193237,-3.7441848086442753,62.790000915527344,1.8935873191081518,62.27999877929688,-1.048004150390625,62.54999923706055,-0.06960292686193237
6379,2021-11-03,62.56999969482422,62.93000030517578,61.88000106811523,62.4900016784668,2088993.0,0.005786860884899436,1.625000596047034,-0.27585435794901475,28.048830736594752,39.35092433821822,0.31232146659937143,1.123153242324051,1.8674309548920291,3.2051964269275572,17.466108063065317,1.049999237060554,-0.9173619512577957,-0.9410003662109361,-2.7323237971077106,0.8503230646858313,-1.8366620816593269,-0.04533865076255239,2.1036536918559676,51.44224773502549,15.270859682709201,0.8956617154483842,11,0.15999984741210938,1.4200019836425852,0.8275012969970703,2.259998321533203,-2.6800003051757812,2,-0.052900773364792264,3.2264207980652095,62.209999084472656,-3.7441848086442753,62.790000915527344,1.8935873191081518,62.27999877929688,-0.052900773364792264
6380,2021-11-04,61.5099983215332,63.31999969482422,61.5099983215332,63.0,3313692.0,-0.016941048081524857,-1.4295293078508429,-18.625482809594203,23.994067046468118,37.62635962766887,1.3076009349790638,2.1492174643553454,2.844008419616131,4.235050010021894,16.703166134279922,1.8100013732910156,-0.9175221501415933,-1.9095016479492202,-3.912095225214543,0.09309192931610255,-2.910798436581885,-0.9082048593165553,2.973235861946165,0.49991607666015625,-28.734894475001546,1.0012967886326631,11,1.220001220703125,2.480003356933601,1.907501220703125,3.3199996948242188,-1.6799964904785156,3,-0.03950571544118919,1.625000596047034,62.56999969482422,3.2264207980652095,62.209999084472656,-3.7441848086442753,62.790000915527344,-0.03950571544118919
6381,2021-11-05,62.08000183105469,62.29999923706055,61.31999969482422,61.68000030517578,2840841.0,0.009266843197456964,1.3333424159854677,-0.2684570975050884,34.384920300650506,36.8053923417723,0.6981424256972986,1.5317328206283847,2.1783984130035776,3.6626563158315832,16.033421446820952,0.9799995422363281,-0.8738052463549764,-1.259498214721681,-3.3444167415504182,0.8254203121070631,-2.301957478136046,-0.217038951307309,2.224238301415923,34.86247843296458,6.347662040096644,1.0424592634143717,11,0.55999755859375,1.279998779296868,1.4349994659423828,2.7499961853027344,-2.5100021362304688,4,-0.05927835368289114,-1.4295293078508429,61.5099983215332,1.625000596047034,62.56999969482422,3.2264207980652095,62.209999084472656,-0.05927835368289114
6382,2021-11-08,62.040000915527344,62.31000137329102,61.63999938964844,62.20000076293945,1965865.0,-0.0006443446254431606,2.5263163178235266,-0.3999980926586431,35.9736295611788,33.788683164632076,0.6216682145851422,1.4781898770948558,2.1119748900926822,3.681967221670007,15.759028612699593,0.6700019836425852,-0.8175244929108842,-1.1919990539550795,-3.3136629163230253,0.9296648084128663,-2.252830985139056,-0.1311671227711102,2.02549998193156,36.00006103515625,4.598826939212717,1.060831931183972,11,0.5199985504150391,1.3199996948242116,2.002500534057617,2.789997100830078,-2.470001220703125,0,-0.03949066290755432,1.3333424159854677,62.08000183105469,-1.4295293078508429,61.5099983215332,1.625000596047034,62.56999969482422,-0.03949066290755432
6383,2021-11-09,61.709999084472656,62.27000045776367,61.63999938964844,61.9000015258789,1894943.0,-0.005319178371773647,-2.818167105932399,1.1875163912929008,35.56284059150671,32.059068691635346,0.7429103431304185,1.6701458026261236,2.3694985904747767,3.981805175628324,15.642102827388415,0.6300010681152344,-0.7740723193857164,-1.3800006866455092,-3.5103822576343617,0.7503808843433504,-2.445191472139939,-0.31480990115107943,2.135861716775473,19.499969482421875,-12.3302747954729,1.0651907854944294,11,0.7400016784667969,1.6500015258788991,2.3950023651123047,3.1199989318847656,-2.4399986267089844,1,-0.03435422076384698,2.5263163178235266,62.040000915527344,1.3333424159854677,62.08000183105469,-1.4295293078508429,61.5099983215332,-0.03435422076384698
6384,2021-11-10,61.95000076293945,62.20000076293945,61.540000915527344,61.849998474121094,2092611.0,0.0038891862263401578,1.199991099073668,-0.5263210729200325,42.53079235507546,32.38528707532678,0.2992241543684102,1.2625366772065618,2.087972108142381,3.726301040529421,15.99507208067002,0.6599998474121094,-0.7781766256691327,-0.9924989700317397,-3.0001875043724624,1.015189564308983,-1.9963432372021046,0.011345297138625199,1.6937911497947624,31.50005340576172,-3.31034526746226,1.0038442671703631,11,0.45999908447265625,1.4099998474121023,2.302499771118164,2.8799972534179688,-1.6100006103515625,2,-0.026795800273906933,-2.818167105932399,61.709999084472656,2.5263163178235266,62.040000915527344,1.3333424159854677,62.08000183105469,-0.026795800273906933
6385,2021-11-11,62.290000915527344,62.47000122070313,61.72000122070313,61.9000015258789,1830414.0,0.005488299409211361,-1.000000000000038,3.899904634751168,45.77117071637018,33.95995319792776,-0.09111721199865741,0.7399500204586076,1.6989032586736244,3.367668354486881,16.469021809913443,0.75,-0.998871866770429,-0.5124990463256864,-2.2637919378923215,1.2387938452409486,-1.388145492109004,0.3631473994576311,1.1678876197740706,84.3478203180453,44.16972559878184,0.875646445783316,11,0.11999893188476562,1.0699996948242116,1.4500007629394531,2.539997100830078,-2.1000022888183665,3,-0.03852948291225089,1.199991099073668,61.95000076293945,-2.818167105932399,61.709999084472656,2.5263163178235266,62.040000915527344,-0.03852948291225089
6386,2021-11-12,62.6500015258789,62.77000045776367,62.11999893188477,62.34000015258789,1985327.0,0.0057794285609300555,1.363645191047214,0.7948765601157778,45.40903437484668,35.28089391209105,-0.43931177338730976,0.20539730534242295,1.296874138828791,2.983913851087742,16.79093134135308,0.6500015258788991,-1.124502070777595,-0.03499851226807493,-1.448207028647495,1.3782100041113523,-0.7416027704577886,0.6716057459216387,0.6368559021843367,90.24398564680794,48.03062705818682,0.706604258189713,11,-0.3300018310546804,0.7099990844726562,1.0900001525878977,2.1799964904785227,-3.5900001525878764,4,-0.045011965301538726,-1.000000000000038,62.290000915527344,1.199991099073668,61.95000076293945,-2.818167105932399,61.709999084472656,-0.045011965301538726
6387,2021-11-15,62.36999893188477,62.849998474121094,62.02000045776367,62.77000045776367,1743352.0,-0.004469315038698962,1.964291553133515,-1.2903217867470687,40.1349227638903,36.867800938509056,-0.251611436417015,0.37133633481665385,1.5149312734764635,3.2502685579379076,16.763166814125675,0.8299980163574219,-1.1195951930117332,-0.2305011749267507,-1.4914368946408345,1.030434544787333,-0.8609690347837926,0.3999666849302912,0.7595098775193421,63.35874528257987,23.838186818076196,0.6304678598570421,11,-0.04999923706055398,0.9900016784667827,1.3700027465820241,2.459999084472649,-2.6599998474121165,0,-0.044893366763056664,1.363645191047214,62.6500015258789,-1.000000000000038,62.290000915527344,1.199991099073668,61.95000076293945,-0.044893366763056664
6388,2021-11-16,62.84000015258789,63.34000015258789,62.040000915527344,62.349998474121094,2274925.0,0.007535693903352625,-1.3423477295612398,-1.2249995231646826,45.166413361916234,38.76975456354478,-0.6960456527974515,-0.17871045482974068,0.9887808619312253,2.744784210160674,16.40464838519375,1.2999992370605469,-1.033445687043283,0.2845001220703125,-0.8644766333845482,1.4334768775251732,-0.2899882556571143,0.8589884997977393,-1.5200004577636719,72.22221044846025,34.506183284768774,0.5744883777274301,11,-0.5100002288818359,0.5200004577636648,0.9000015258789062,1.9899978637695312,-2.8899993896484375,1,-0.052036926318005494,1.964291553133515,62.36999893188477,1.363645191047214,62.6500015258789,-1.000000000000038,62.290000915527344,-0.052036926318005494
6389,2021-11-17,62.68000030517578,62.93000030517578,62.29999923706055,62.84000015258789,1658952.0,-0.0025461465153341356,2.7058869728146844,-0.32652918233411965,51.16697154464586,41.78896617445341,-0.579770338639257,-0.08613366121363697,1.1005754067292628,2.8742374857333743,15.582857312766823,0.6300010681152344,-0.997114390314195,0.16450023651123047,-0.9016785831887901,1.230679056211251,-0.3685891733387834,0.6975896463612443,-1.3196006011962922,59.259241816644625,17.905865692019297,0.5330894098500119,11,-0.35000038146972656,0.6800003051757741,1.0600013732910156,2.1499977111816406,-1.8499984741210938,2,-0.054403315743611014,-1.3423477295612398,62.84000015258789,1.964291553133515,62.36999893188477,1.363645191047214,62.6500015258789,-0.054403315743611014
6390,2021-11-18,62.63000106811523,63.099998474121094,62.52000045776367,62.81000137329102,1950914.0,-0.000797690440604959,-1.8999790192450743,1.1250029802351698,53.27103869944195,43.887423774319124,-0.3958153786298695,-0.05219956551930238,1.1098212812691415,2.881113931457911,14.52377499238585,0.5799980163574219,-0.8584990782450816,0.12300090789793927,-0.9363164286001151,1.1823182443959936,-0.4066577603510879,0.6526595761469665,-1.230009355163567,46.21217813484326,2.2942123956025284,0.529658668249026,11,-0.19000053405761008,0.7299995422363281,0.8249988555908274,2.1999969482421946,-1.3400001525878835,3,-0.036563960984716815,2.7058869728146844,62.68000030517578,-1.3423477295612398,62.84000015258789,1.964291553133515,62.36999893188477,-0.036563960984716815
6391,2021-11-19,61.61000061035156,63.29999923706055,60.84000015258789,63.06999969482422,4794843.0,-0.0162861318915567,1.5625014901175405,8.11109227313122,39.93176527567293,44.327216631485136,0.6151989424554998,0.9213143597192754,2.07863228066266,3.85178225948556,14.036404585628242,2.4599990844726562,-0.779198095196719,-0.8374996185302734,-1.9593573531101711,0.28435811604962424,-1.3984284858202187,-0.27657075124032815,1.7299995422363281,30.80001831054687,-12.374334520840254,0.5609288672899478,11,0.4799995422363281,1.4449977874755788,1.8600006103515625,3.2199974060058594,0.09000015258789062,4,-0.02304823842842163,-1.8999790192450743,62.63000106811523,2.7058869728146844,62.68000030517578,-1.3423477295612398,62.84000015258789,-0.02304823842842163
6392,2021-11-22,61.93000030517578,62.1500015258789,61.22999954223633,61.709999084472656,2072836.0,0.005193957014349548,1.7878693300042,-0.15068586209599458,47.500017029856735,45.65356956907959,0.31061971770824925,0.528381411980618,1.6762562206025322,3.478700905296961,13.707301816091585,0.920001983642571,-0.5465785940431402,-0.4539999008178697,-1.5397047893014673,0.6317049876657279,-0.9968523450596649,0.08885254342392557,1.3699989318847656,43.600006103515625,-1.0841102003206302,0.5428524442417972,11,0.15999984741210938,1.0749988555908203,1.5400009155273438,2.8999977111816406,-0.45999908447264914,0,-0.046342627446183005,1.5625014901175405,61.61000061035156,-1.8999790192450743,62.63000106811523,2.7058869728146844,62.68000030517578,-0.046342627446183005
6393,2021-11-23,62.95000076293945,63.6500015258789,61.52999877929688,61.56000137329102,3728209.0,0.016470215610162375,-1.9241324879640194,6.31814398668328,53.03514571685382,46.82071994261053,-0.575509892222847,-0.5671655924005137,0.5853230161956731,2.4343231680974498,13.286383619869921,2.120002746582017,-0.4148751288381405,0.5955005645751967,-0.38490759201696534,1.5759087211673588,0.1052964862791157,1.0857046428712778,-2.1100006103515625,75.0889529950791,29.968389116275084,0.4902040782960827,11,-0.7049999237060547,-0.39999961853027344,0.5200004577636719,1.8799972534179688,-1.170001983642571,1,-0.05146944621443572,1.7878693300042,61.93000030517578,1.5625014901175405,61.61000061035156,-1.8999790192450743,62.63000106811523,-0.05146944621443572
6394,2021-11-24,61.88999938964844,62.959999084472656,61.61000061035156,62.95000076293945,2891475.0,-0.01683878253286808,1.5000017660667926,-0.7625912508919299,53.03514571685382,47.6278282759976,0.5309167934198626,0.3899657781988708,1.5851127436010586,3.4577877394370518,12.658910349425312,1.3499984741210938,-0.31674004667520705,-0.3865007400512681,-1.239934674134517,0.46693319403198075,-0.8132177070928961,0.04021622699035987,-0.9937992095947266,37.36650263023936,-12.844804262516227,0.4267169670416251,11,0.35500144958496094,0.5100002288818359,1.6775016784667969,2.9399986267089844,0.69000244140625,2,-0.03134591445857182,-1.9241324879640194,62.95000076293945,1.7878693300042,61.93000030517578,1.5625014901175405,61.61000061035156,-0.03134591445857182
6395,2021-11-25,61.61000061035156,61.88000106811523,61.1500015258789,61.88000106811523,1940143.0,-0.004524136081082375,4.407394848754858,0.2547170829839464,46.06364720300675,47.70056303468205,0.7870839685897479,0.628136320807144,1.7913782544753545,3.70978898534095,11.847816960402627,0.7399978637695384,-0.19023684096010385,-0.6194995880126939,-1.5121479251964942,0.27314874917110643,-1.065823756604594,-0.17317541942079373,-0.6587244033813491,27.4021381299848,-23.728266766395286,0.4463241685918987,11,0.6350002288818359,0.7899990081787109,2.1150007247924805,3.2199974060058594,3.6999969482421875,3,-0.012660262482870666,1.5000017660667926,61.88999938964844,-1.9241324879640194,62.95000076293945,1.7878693300042,61.93000030517578,-0.012660262482870666
6396,2021-11-26,57.90999984741211,60.11999893188477,57.7599983215332,60.06999969482422,9351929.0,-0.060055197634875324,1.0884976664500434,7.999985871515773,28.556607798374955,46.414083594069226,4.18399911289012,4.199259677891185,5.437606915812459,7.323747158644721,11.440831708813255,3.8500022888183594,-0.22883160641685407,-4.101000404357912,-6.227801246140274,-1.9741995625755493,-5.164400825249089,-3.037599983466734,5.74000167846679,2.546713824675576,-48.41157496243163,1.0634004208911794,11,2.7950000762939453,2.9499988555908203,5.747501373291016,6.9199981689453125,7.920001983642578,4,0.0583664492664695,4.407394848754858,61.61000061035156,1.5000017660667926,61.88999938964844,-1.9241324879640194,62.95000076293945,0.0583664492664695
6397,2021-11-29,57.97999954223633,58.93000030517578,57.63000106811523,58.790000915527344,4154583.0,0.0012087669661313694,1.3853193671103277,0.3750006622738776,30.096067607624605,44.73960073248127,3.828386264393437,3.9531082239332207,5.356093903717927,7.16580141271983,12.021636453425264,1.299999237060554,-0.3245997455160321,-3.7905006408691406,-6.542376849584713,-1.0386244321535685,-5.166438745226927,-2.4145625365113546,5.552201919555657,5.81392769945269,-47.09438055434036,1.3759381043577865,11,2.660001754760735,2.815000534057617,5.677501678466797,6.849998474121094,7.829998016357422,0,0.06416007675186752,1.0884976664500434,57.90999984741211,4.407394848754858,61.61000061035156,1.5000017660667926,61.88999938964844,0.06416007675186752
6398,2021-11-30,57.88000106811523,58.29999923706055,57.06000137329102,57.38000106811523,6405668.0,-0.0017247063627218173,-1.1754360134384914,-0.6172829040628812,27.952339032645938,42.16019712003683,3.521099744093398,3.9126869830409134,5.423192213253891,7.179572884827486,12.07482692657543,1.2399978637695241,-0.46517458208519,-3.673999214172369,-6.917658214090174,-0.4303402142545707,-5.295828714131268,-2.05216971421347,5.416112377929686,13.898305303918118,-39.99467552952018,1.6218294999589007,11,2.4750003814697337,2.6299991607666087,5.744999885559089,6.949996948242195,8.229999542236335,1,0.0620248805518,1.3853193671103277,57.97999954223633,1.0884976664500434,57.90999984741211,4.407394848754858,61.61000061035156,0.0620248805518
6399,2021-12-01,59.2599983215332,59.59000015258789,58.13000106811523,58.27000045776367,3233389.0,0.023842384726184607,-1.299217234066824,1.9799957275390625,35.24828403632837,40.15766882413532,1.7935707343835574,2.3947797788396485,3.989545716584445,5.720178563174102,12.005445543686456,1.7099990844726634,-0.5304341211755244,-2.1285018920898438,-5.489537833484945,1.232534049305258,-3.8090198627873946,-0.4479839213922929,3.6619484001464784,45.643093102362094,-4.21589688161631,1.6805179706975502,12,1.0950031280517578,1.1700019836425781,4.7950029373168945,5.270000457763672,6.829998016357408,2,0.04252447737326359,-1.1754360134384914,57.88000106811523,1.3853193671103277,57.97999954223633,1.0884976664500434,57.90999984741211,0.04252447737326359
6400,2021-12-02,59.08000183105469,59.45000076293945,58.43000030517578,58.709999084472656,3130377.0,-0.0030374028953205068,-1.1935486517305594,0.37374095452408657,32.309212138076234,39.31071847551346,1.583572586079228,2.5121943027054883,4.098832941778085,5.827228123622859,12.288203554344145,1.0200004577636719,-0.687967946059878,-2.1869985580444364,-5.701714424132334,1.3277173080434608,-3.944356491088385,-0.42964062500048783,3.490228169721675,66.0131395232869,20.38424464314585,1.7573579330439502,12,1.2749996185302734,1.2749996185302734,4.942498207092285,5.0449981689453125,7.6100006103515625,3,0.05924170432507103,-1.299217234066824,59.2599983215332,-1.1754360134384914,57.88000106811523,1.3853193671103277,57.97999954223633,0.05924170432507103
6401,2021-12-03,58.4000015258789,59.61999893188477,58.18999862670898,59.56000137329102,3381666.0,-0.011509822005766335,1.2343842666960692,-3.135111450192834,31.077218025891185,37.485963030628405,1.9672242718469874,3.059209671530155,4.703600061215113,6.43581393678253,12.498629097412401,1.4300003051757955,-0.9205673978357467,-2.6829988479614357,-6.398100949458289,1.0321032535354178,-4.5405498987098625,-0.825447797213009,3.8396147572483414,52.34380587940721,8.587587882055736,1.8575510507484265,12,1.9549999237060618,1.9549999237060618,5.552498817443855,5.724998474121101,8.459999084472663,4,0.1183218467837337,-1.1935486517305594,59.08000183105469,-1.299217234066824,59.2599983215332,-1.1754360134384914,57.88000106811523,0.1183218467837337
6402,2021-12-06,59.59000015258789,59.849998474121094,58.63000106811523,58.9900016784668,2675906.0,0.020376688281106725,1.1785762942779419,-0.5172401319359199,35.504003223268555,35.53805830911893,0.45861849798819776,1.7668388027524955,3.420663715004004,5.220034464826384,12.655477285298018,1.4499969482421946,-1.1611638548702388,-1.3705001831054702,-5.114196545442795,2.3731961792318543,-3.242348364274136,0.5013479980631956,2.3388392359491803,90.6810540607426,48.438432548581275,1.8718481811686623,12,0.4200000762939453,0.7650012969970703,4.00000190734864,4.130001068115234,8.15999984741211,0,0.10471558420017568,1.2343842666960692,58.4000015258789,-1.1935486517305594,59.08000183105469,-1.299217234066824,59.2599983215332,0.10471558420017568
6403,2021-12-07,59.59000015258789,59.59000015258789,59.59000015258789,59.59000015258789,0.0,0.0,1.0,0.0,36.018088237984855,33.64727414480016,-0.07612553498056229,1.6863293282414276,3.322908526213837,5.180260129699548,12.820801744155247,0.0,-1.2509146606543737,-1.264500236511232,-5.038770448505616,2.5097699754831524,-3.1516353425084276,0.6226348694859638,2.0467089550344184,84.88379571821771,42.94328224985449,1.887135105997194,12,-0.11999893188476562,0.7650012969970703,3.925001144409187,4.130001068115234,8.520000457763672,1,0.10437988572040191,1.1785762942779419,59.59000015258789,1.2343842666960692,58.4000015258789,-1.1935486517305594,59.08000183105469,0.10437988572040191
6404,2021-12-08,60.290000915527344,60.79999923706055,59.65999984741211,60.54999923706055,3660057.0,0.011746950178671112,2.000005019349593,-100.0,39.9999934791462,32.973534842148986,-1.1476405964686478,0.9018261559787035,2.4983883270230365,4.426747571380943,12.5344556538741,1.2099990844726562,-1.4201582286409717,-0.48149948120116903,-4.227235523531547,3.2642365611292092,-2.354367502366358,1.39136853996402,1.0721057280350905,80.45983899350485,37.44614801489056,1.8728680211651882,12,-1.3600006103515625,0.06500053405761719,3.0699996948242188,3.4300003051757812,7.849998474121094,2,0.09653341526696368,1.0,59.59000015258789,1.1785762942779419,59.59000015258789,1.2343842666960692,58.4000015258789,0.09653341526696368
6405,2021-12-09,59.88999938964844,60.86000061035156,59.5,60.7599983215332,2379735.0,-0.006634624644297982,1.542048877876611,3.3461713397009847,42.23825757758336,34.49371815094992,-1.1368289273450642,1.1729440227841366,2.766010392737897,4.769729349638567,12.567088521732044,1.3600006103515625,-1.743281519318657,-0.7615009307861342,-4.455828238060292,2.9328263764880163,-2.6086645844232095,1.085662722850941,1.2139809376977126,63.67039325642043,18.32226794940589,1.8471636536370755,12,-0.9299983978271484,0.46500205993652344,3.470001220703125,3.8300018310546875,7.770004272460952,3,0.10352307582948139,2.000005019349593,60.290000915527344,1.0,59.59000015258789,1.1785762942779419,59.59000015258789,0.10352307582948139
6406,2021-12-10,59.83000183105469,60.349998474121094,59.45000076293945,59.61000061035156,1881597.0,-0.0010017959459875936,-2.333319204848896,-0.25287527678512706,40.295748548510176,35.627016033270536,-0.8670133295507725,1.0654690981972408,2.7304993379696967,4.763955533230657,12.936433885681565,0.8999977111816406,-2.0195815795949628,-0.6804985046386705,-4.267360217201642,2.906363207924308,-2.4739293609201596,1.1129323516428187,1.0313397590481514,53.8117044515646,7.9019665569847675,1.793430856281489,12,-0.8700008392333984,0.5249996185302734,3.529998779296875,3.8899993896484375,7.970001220703125,4,0.11465820492071077,1.542048877876611,59.88999938964844,2.000005019349593,60.290000915527344,1.0,59.59000015258789,0.11465820492071077
6407,2021-12-13,59.56999969482422,60.47000122070313,59.52999877929688,60.20000076293945,2027187.0,-0.0043456815690002815,-1.6478833889417743,-2.8636253294492997,33.2007794728207,36.21017608217885,-0.39979353642083026,1.164659505992141,2.892259077227692,4.948981086311818,13.193496791876552,0.94000244140625,-2.255336268994796,-0.8005006790161104,-4.299261275475423,2.6982599174432025,-2.5498809772457633,0.9488796192135425,1.2900009155273438,8.510563466018079,-32.315748990615404,1.7493802982296551,12,-0.07499885559082031,0.7850017547607422,3.4300003051757812,4.150001525878906,7.870002746582031,0,0.12237705141638178,-2.333319204848896,59.83000183105469,1.542048877876611,59.88999938964844,2.000005019349593,60.290000915527344,0.12237705141638178
6408,2021-12-14,59.56999969482422,59.97999954223633,59.31000137329102,59.77999877929688,2088712.0,0.0,1.1967131100382487,0.333331314978425,37.11110188047785,36.41715584263989,-0.15070506289334418,0.9561401766560138,2.789412042131886,4.879310798741443,14.054127312475853,0.6699981689453054,-1.9907363907798015,-0.6370006561279311,-3.9505779616687846,2.6765766494129224,-2.2937893088983543,1.019787996642492,1.0620009613037098,16.774093516733842,-23.4782106928621,1.6567886527704252,12,-0.04500007629394531,0.7850017547607422,3.390000343322754,4.150001525878906,6.6100006103515625,1,0.1373174474917196,-1.6478833889417743,59.56999969482422,-2.333319204848896,59.83000183105469,1.542048877876611,59.88999938964844,0.1373174474917196
6409,2021-12-15,59.27000045776367,59.709999084472656,59.06000137329102,59.61999893188477,1980556.0,-0.005036079210969269,1.4528272010133894,1.666666666666644,37.0288136747279,36.941556013378964,0.1685913665195713,1.0409417277194137,3.068000155245109,5.117885921190847,15.030926578785852,0.6499977111816335,-1.7445531023902987,-0.7664999008178697,-3.889752565565537,2.356752763929798,-2.3281262331917034,0.7951264315559641,1.2000007629394602,11.666620748994584,-28.963151891327612,1.5616263323738342,12,0.25499916076660156,1.085000991821289,3.635000228881836,4.450000762939453,4.990001678466797,2,0.14914796835352395,1.1967131100382487,59.56999969482422,-1.6478833889417743,59.56999969482422,-2.333319204848896,59.83000183105469,0.14914796835352395
6410,2021-12-16,60.34000015258789,60.86999893188477,60.06000137329102,60.18000030517578,3249545.0,0.018052972609418294,-3.050010967317538,-0.45714441416892804,69.0141114131829,41.15676638974472,-0.7866011603426344,-0.2207326434871817,1.9424811384089793,3.9864720403497813,15.815206705744817,1.5999984741211009,-1.4222479627321079,0.41799983978271626,-2.4634661694876314,3.299465849053064,-1.022733164852454,1.8587328444178866,-3.279998779296868,70.71825998988326,24.227307819822556,1.4407330046351736,12,-0.5900001525878906,0.015001296997070312,2.5450000762939453,3.3400001525878835,4.990001678466797,3,0.12926747128498328,1.4528272010133894,59.27000045776367,1.1967131100382487,59.56999969482422,-1.6478833889417743,59.56999969482422,0.12926747128498328
6411,2021-12-17,60.18999862670898,60.86999893188477,59.83000183105469,60.61000061035156,4583909.0,-0.0024859384404970486,1.2127630217316132,-2.625014901175449,67.07883518958519,44.665081052668796,-0.3978216024883352,-0.19243493123172328,2.023114725196926,4.082185914638849,15.204476584927571,1.0399971008300852,-1.2535769824905216,0.3389984130859318,-2.435326655421896,3.11332348159376,-1.0481641211679857,1.7261609473398494,-3.053797302246082,62.4308716911137,10.348637789962261,1.3871625342539156,12,-0.22499847412107954,0.16500282287598367,2.6950016021728587,3.1200027465820455,7.119998931884773,4,0.12410708100740253,-3.050010967317538,60.34000015258789,1.4528272010133894,59.27000045776367,1.1967131100382487,59.56999969482422,0.12410708100740253
6412,2021-12-20,59.06000137329102,59.2599983215332,58.0099983215332,59.06000137329102,3099267.0,-0.018773837501244395,5.250095368887076,-0.0,57.86667670356931,47.09270199328928,0.7253694586638986,0.749976491847363,3.052741747449822,5.153008889678738,15.02689292297431,2.180000305175774,-1.0551676841054487,-0.647498893737783,-3.2612991568592165,1.9663013693836504,-1.9543990252984997,0.6594012378229337,-1.849124096679688,36.71338558311519,-19.364464474997973,1.306900131560717,12,0.37999725341796164,1.2950000762939382,3.779998779296868,4.25,9.389995574951165,0,0.1479851248770767,1.2127630217316132,60.18999862670898,-3.050010967317538,60.34000015258789,1.4528272010133894,59.27000045776367,0.1479851248770767
6413,2021-12-21,59.709999084472656,59.93999862670898,59.20000076293945,59.68000030517578,1922185.0,0.011005717847402341,2.020412611911308,100.0,53.32349512287339,48.573091064814534,0.10525204739039395,-0.16358687039257092,2.296251747287073,4.437435591269093,16.13560176737434,0.8799972534179545,-0.7497948995475952,0.16449890136718892,-1.9587105539461902,2.287708356680568,-0.8971058262894971,1.226103629023875,-2.425939374755856,59.44057343157273,1.958410967998212,1.061604727656688,12,-0.2700004577636719,0.6450023651123047,3.1300010681152344,3.6000022888183665,8.800003051757812,1,0.12945911029068746,5.250095368887076,59.06000137329102,1.2127630217316132,60.18999862670898,-3.050010967317538,60.34000015258789,0.12945911029068746
6414,2021-12-22,59.95000076293945,59.95000076293945,59.22999954223633,59.709999084472656,1833033.0,0.004019455403562633,4.999968211078439,8.000381485249237,56.36895449897037,50.1431685005242,-0.21015010576427784,-0.5864478952248078,1.9390677568104593,4.134344583418169,17.301220022284213,0.720001220703125,-0.5571107086999305,0.5015005111694322,-1.3276121188926666,2.330613141231531,-0.4130558038616172,1.4160568262004816,-2.5942222687792906,67.8322387199691,10.957059534858843,0.9145563150310504,12,-0.5100021362304688,0.4050006866455078,2.8949995040893555,3.3600006103515696,7.569995880126939,2,0.10391992431946151,2.020412611911308,59.709999084472656,5.250095368887076,59.06000137329102,1.2127630217316132,60.18999862670898,0.10391992431946151
6415,2021-12-23,60.83000183105469,60.93999862670898,60.18000030517578,60.18000030517578,1889040.0,0.014678916712528967,-1.3384508844207912,2.7083207502185487,67.28307771782312,53.14176063044785,-1.0535851528203253,-1.6104492595202373,0.9435689827978706,3.1875875739094113,17.856919074744916,0.9899978637695241,-0.3421499131784387,1.4205015182495089,-0.2400560750104077,3.0810591115094255,0.5902227216195541,2.2507803148794636,-3.403938928140036,96.24584354274697,37.19479239209677,0.8302787966299583,12,-1.3550033569335938,-0.47500038146972656,2.014998435974121,2.4799995422363352,7.129997253417969,3,0.05638665464291859,4.999968211078439,59.95000076293945,2.020412611911308,59.709999084472656,5.250095368887076,59.06000137329102,0.05638665464291859
6416,2021-12-27,61.290000915527344,61.5,60.5,60.6500015258789,1405892.0,0.007562042916753997,-1.127654048438413,0.9846121342300894,63.49207118104861,56.50745970913984,-1.4356811626378558,-1.90174727207949,0.3739374043229162,2.6628297007770243,16.32061436789622,1.0,-0.20575134878307466,1.7115005493164048,0.006124823921723532,3.416876274711086,0.8588126866190677,2.564188412013742,-3.7233805836609193,93.98283714966831,37.3244961300762,0.85268786269734,12,-1.5350017547607422,-0.9349994659423828,1.609999656677246,2.020000457763679,6.659996032714844,0,0.0659161503537169,-1.3384508844207912,60.83000183105469,4.999968211078439,59.95000076293945,2.020412611911308,59.709999084472656,0.0659161503537169
6417,2021-12-28,61.70000076293945,61.93000030517578,61.2599983215332,61.29999923706055,1576927.0,0.006689506302621773,-1.7916554080902805,0.6250029802350741,65.72280848170483,59.686538220387284,-1.689427603537105,-2.127861032195753,-0.11288736303700375,2.187243069354288,14.745941324292186,0.6700019836425781,-0.05984520559807294,1.9355003356933622,0.15442473946045254,3.716575931926272,1.0449625375769074,2.826038133809817,-3.897377650985014,91.57510693031399,36.89723386288874,0.8905377981164538,12,-1.730001449584961,-1.3449993133544922,0.8724985122680664,1.6100006103515696,5.780002593994155,1,0.09092377190089085,-1.127654048438413,61.290000915527344,-1.3384508844207912,60.83000183105469,4.999968211078439,59.95000076293945,0.09092377190089085
6418,2021-12-29,61.47000122070313,61.84000015258789,61.36999893188477,61.709999084472656,1345086.0,-0.003727707283505799,-1.1363573311139221,-0.5999923706345547,59.45513388736133,62.178351577346554,-1.298076320884654,-1.702400543179074,0.04634668298561451,2.3458203380735583,12.809746923280002,0.4700012207031179,0.1195116726737524,1.526000785827641,-0.17731387093637352,3.2293154425916555,0.6743434574456373,2.3776581142096447,-3.337187933290984,82.96300168553084,30.243225748104848,0.851657328382007,12,-1.50000190734864,-1.1149997711181712,1.077498435974114,1.8400001525878906,5.239997863769524,2,0.11355125409023392,-1.7916554080902805,61.70000076293945,-1.127654048438413,61.290000915527344,-1.3384508844207912,60.83000183105469,0.11355125409023392
6419,2021-12-30,61.77999877929688,61.77999877929688,61.33000183105469,61.47999954223633,1398905.0,0.00504307064320253,1.9999872843100155,-1.2500079473567758,65.36586394605092,61.77299074766522,-1.3573251654783576,-1.911952843911557,-0.3238912759881387,1.957015464284197,11.939120720821645,0.4499969482421946,0.4207859950667725,1.709998321533213,-0.14623412812644432,3.5662307711928705,0.7818820967033844,2.6381145463630418,-3.3434105304636432,91.42848423549148,38.437650596733256,0.928116224829828,12,-1.80999946594239,-1.7699985504150462,0.617502212524407,1.5300025939941406,5.190002441406229,3,0.10893498688751801,-1.1363573311139221,61.47000122070313,-1.7916554080902805,61.70000076293945,-1.127654048438413,61.290000915527344,0.10893498688751801
6420,2022-01-03,62.58000183105469,63.099998474121094,61.9000015258789,61.9000015258789,2705145.0,0.012949224143168792,-2.5294012049949544,2.266673448367911,69.95646040354968,62.09272688255017,-2.0184282296898886,-2.5679609817515754,-1.1541588531421922,1.0702413526753958,11.348922123791393,1.3199996948242116,0.696363872589771,2.335001373291014,0.2286648468674386,4.44133789971459,1.2818331100792264,3.388169636502802,-3.863940617714043,80.00011737536936,25.993103421489444,1.0531682632117865,1,-2.025003433227539,-2.500001907348633,-0.25750160217285156,0.7299995422363352,5.6199951171875,0,0.07893887292218449,1.9999872843100155,61.77999877929688,-1.1363573311139221,61.47000122070313,-1.7916554080902805,61.70000076293945,0.07893887292218449
6421,2022-01-04,65.30999755859375,65.58999633789061,62.790000915527344,62.83000183105469,6329398.0,0.0436240915254229,-1.1874985098824484,3.647050903746217,80.66240474457413,64.62558555377292,-4.4094787422438415,-5.010631788578394,-3.883320306158666,-1.7380781491265935,11.047986152364707,3.0099945068359233,1.090151154260134,4.719497299194337,1.783804903998444,7.655189694390231,3.251651101596387,6.187343496792288,-6.155542619175058,93.53351252727805,32.376437592127175,1.4678461975979475,1,-2.914999008178718,-3.9849987030029297,-2.987497329711914,-1.9999961853027273,3.3100051879882812,1,0.04057574069730174,-2.5294012049949544,62.58000183105469,1.9999872843100155,61.77999877929688,-1.1363573311139221,61.47000122070313,0.04057574069730174
6422,2022-01-05,65.83000183105469,67.13999938964844,65.40000152587889,65.87000274658203,4965945.0,0.007962092970443146,-2.866655363879026,-0.01612942920955645,81.68018156110746,67.77632849135449,-4.322750969170329,-5.311504980039281,-4.409325825716067,-2.319807096585734,11.159328207995298,1.8300018310546875,1.1482249349657536,4.927501487731931,1.2157457124023239,8.639257263061545,3.0716236000671273,6.783379375396734,-5.903281923819364,77.45270036032818,10.240235981894699,1.8558778876648063,1,-2.6450023651123047,-3.730001449584961,-5.047502517700195,-3.710000991821282,2.7299957275390625,2,0.03220408716724976,-1.1874985098824484,65.30999755859375,-2.5294012049949544,62.58000183105469,1.9999872843100155,61.77999877929688,0.03220408716724976
6423,2022-01-06,65.80999755859375,66.37999725341797,65.02999877929689,65.20999908447266,3288522.0,-0.00030387774425821856,-1.8124995032942068,-14.999618539004388,84.06247677902944,70.85338652247216,-3.739739218061729,-5.061107108924254,-4.406639882552952,-2.354286889721884,11.162555982116016,1.3499984741210795,1.2508285595349236,4.5964973449707,0.34474041462020466,8.848254275321196,2.4706188797954525,6.722375810145948,-4.87341852382059,77.10839260014077,2.751206052121418,2.125878465175249,1,-2.1499977111816406,-3.7099971771240234,-5.092496871948242,-3.754995346069336,2.8800048828125,3,0.02537617171088602,-2.866655363879026,65.83000183105469,-1.1874985098824484,65.30999755859375,-2.5294012049949544,62.58000183105469,0.02537617171088602
6424,2022-01-07,66.11000061035156,66.27999877929689,65.44000244140625,65.68000030517578,3055239.0,0.004558624265115663,1.1818181818181381,0.7166689978764798,82.67268838349833,72.56334326310275,-3.435315080532014,-5.167684139692106,-4.717930850552065,-2.711734007918764,12.253789848490227,0.8399963378906392,1.5404669074892894,4.6055004119873075,-0.1472732066908975,9.358274030665505,2.229113602648205,6.98188722132641,-4.304942725895863,80.3435267327396,5.297765417660457,2.3763868093390994,1,-2.2900009155273438,-3.535001754760742,-5.677499771118164,-4.339998245239244,0.339996337890625,4,0.009075759621565371,-1.8124995032942068,65.80999755859375,-2.866655363879026,65.83000183105469,-1.1874985098824484,65.30999755859375,0.009075759621565371
6425,2022-01-10,66.08999633789061,66.54000091552734,65.87000274658203,66.48000335693361,3143968.0,-0.00030259071662785963,1.6274327942914417,-0.9069924238392457,83.90800011400238,74.83177981120872,-2.895173471461561,-4.91117434897177,-4.680665499926079,-2.709955437467414,13.32731864502305,0.6699981689453125,1.8662800207950667,4.275496292114241,-0.8296143559113744,9.380606940139856,1.722940968101426,6.828051616127048,-3.5380466427079256,75.86199034311208,-0.7472705812238161,2.552555324012808,1,-1.8899974822997905,-3.5149974822997905,-5.69749546051024,-4.319993972778292,2.100006103515639,0,0.013315250893847885,1.1818181818181381,66.11000061035156,-1.8124995032942068,65.80999755859375,-2.866655363879026,65.83000183105469,0.013315250893847885
6426,2022-01-11,66.69000244140625,67.25,66.47000122070311,66.62000274658203,3244059.0,0.00907862213288757,-3.2161783203082255,-0.17948316672860054,96.69513442693975,78.27314936067926,-2.959900430771185,-5.239528776086296,-5.247378262438126,-3.312907906156184,14.522338501257003,1.1600036621093892,2.2038712362215733,4.5325023651123075,-0.921121152429194,9.986125882653809,1.8056906063415568,7.259314123883058,-3.4957257889983566,74.77489861846159,-6.596678421694165,2.726811758770752,1,-2.4000015258789062,-4.060003280639648,-6.335000991821289,-4.920000076293931,1.829994201660142,1,0.022641992076137818,1.6274327942914417,66.08999633789061,1.1818181818181381,66.11000061035156,-1.8124995032942068,65.80999755859375,0.022641992076137818
6427,2022-01-12,66.86000061035156,67.33999633789061,66.58999633789061,67.0,3255778.0,0.002549080262737702,-1.2058566139346099,-2.0,96.48884960106982,82.38800666220244,-2.5937380084369153,-5.096685326136523,-5.3978626688631195,-3.491919405716743,15.904922526962057,0.75,2.421772399108505,4.338000488281253,-1.356608086020529,10.032609062583042,1.490696201130362,7.185304775432144,-3.016808222328933,79.22094221470695,-4.721322561004229,2.847304287150893,1,-2.5250015258789062,-4.1850032806396555,-6.504999160766602,-5.089998245239244,0.9899978637695455,2,0.026323693092488165,-3.2161783203082255,66.69000244140625,1.6274327942914417,66.08999633789061,1.1818181818181381,66.11000061035156,0.026323693092488165
6428,2022-01-13,67.75,67.75,66.62999725341797,66.90000152587889,3461319.0,0.013311387698531352,1.6353053109657036,-6.071444141689475,96.76249894226957,85.87652166178228,-2.7929463517211133,-5.631150151080419,-6.238906040547107,-4.40772336566485,17.244320774317913,1.1200027465820312,2.708478344875914,4.8189998626709,-1.1512376944553182,10.78923741979711,1.8338810841077873,7.804118641234005,-3.2773829010011326,100.0,13.44077662336639,2.985118778563107,1,-2.924999237060547,-4.870000839233398,-7.567499160766602,-5.979997634887681,-0.48999786376953125,3,0.011955683521678973,-1.2058566139346099,66.86000061035156,-3.2161783203082255,66.69000244140625,1.6274327942914417,66.08999633789061,0.011955683521678973
6429,2022-01-14,68.11000061035156,68.12999725341797,67.26000213623047,67.27999877929689,3896462.0,0.005313662145410625,1.0,0.9764744953370522,96.54721776416231,88.83105025740589,-2.414521668139315,-5.5810676826088255,-6.55636369862264,-4.789142331154423,18.508907882586747,0.8699951171875,2.9865439085670786,4.737000465393066,-1.3986519544505,10.872652885236626,1.6691742554712903,7.80482667531485,-2.9819069311524657,99.11519063405149,13.21196994519238,3.06782620992178,1,-2.6500015258789062,-5.040002822875977,-8.19749927520752,-6.339998245239244,-2.0200042724609517,4,0.008515663277890662,1.6353053109657036,67.75,-1.2058566139346099,66.86000061035156,-3.2161783203082255,66.69000244140625,0.008515663277890662
6430,2022-01-17,68.13999938964844,68.47000122070311,67.98000335693361,68.23999786376953,2538420.0,0.0004404460288951473,-1.3333757198132798,-0.12047982351319261,96.3463118815969,90.57370660596398,-1.7577390234163488,-5.266778795702933,-6.508421553053651,-4.833417299325575,20.877818266216742,0.48999786376950283,3.383514405527464,4.376999282836913,-1.9359412926648645,10.689939858338683,1.2205289950860276,7.533469570587798,-2.4115249956055607,83.49990844726634,-1.3242352222922307,3.156470287750886,1,-1.3899993896484375,-4.8999996185302805,-8.497498512268066,-6.369997024536119,-2.8700027465820455,0,-0.02480191453689662,1.0,68.11000061035156,1.6353053109657036,67.75,-1.2058566139346099,66.86000061035156,-0.02480191453689662
6431,2022-01-18,67.66000366210939,68.23000335693361,67.38999938964844,67.94000244140625,3056423.0,-0.007044257878463744,-1.048771864532971,2.800030518043651,89.9463437507831,91.4921690714835,-1.0162035685965662,-4.42534456048751,-5.972831248076048,-4.379096416421092,23.041091019506908,0.8400039672851705,3.7489412126031354,3.5235033035278462,-2.7832689503087806,9.830275557364473,0.3701171766095257,6.67688943044616,-1.3832239027344713,56.915135380820935,-25.93744034902469,3.1533861269183148,1,-0.9100036621093892,-4.420003890991232,-8.002502441406264,-5.89000129699707,-2.8000030517578267,1,0.007833265601693506,-1.3333757198132798,68.13999938964844,1.0,68.11000061035156,1.6353053109657036,67.75,0.007833265601693506
6432,2022-01-19,67.80000305175781,68.31999969482422,67.04000091552734,67.18000030517578,3122687.0,0.0020691602434368406,-1.8444369092527444,-2.214305177111829,92.94432102625046,92.47904065450805,-0.9469531990451543,-4.0865098694458055,-6.053173469034,-4.54836870995404,23.856433285822067,1.279998779296875,4.048386029497671,3.2265026092529325,-2.804366505239443,9.257371723745308,0.21106805200675183,6.24193716649912,-1.0845790001172588,63.5871345465708,-18.456214549458885,3.0154345572461865,1,-0.845001220703125,-4.5600032806396555,-8.142501831054688,-6.030000686645494,-6.74000167846679,2,0.010619374025085948,-1.048771864532971,67.66000366210939,-1.3333757198132798,68.13999938964844,1.0,68.11000061035156,0.010619374025085948
6433,2022-01-20,67.44000244140625,68.13999938964844,67.06999969482422,67.80000305175781,2711527.0,-0.005309743276512013,1.0577050046216823,-0.5806435734941242,88.14011738141556,93.08653276538774,-0.3703692114145696,-3.2861884855125822,-5.625830353960261,-4.200232221649756,25.308629406053633,1.0699996948242188,3.974396201733583,2.480001831054693,-3.2202217373562974,8.180225399465684,-0.3701099531508021,5.3301136152601885,-0.40000152587890625,27.972128707325027,-50.69947778317639,2.850111784205497,1,-0.2700004577636719,-4.200002670288093,-7.51500129699707,-6.210000991821289,-7.010002136230469,3,0.0060794190075996735,-1.8444369092527444,67.80000305175781,-1.048771864532971,67.66000366210939,-1.3333757198132798,68.13999938964844,0.0060794190075996735
6434,2022-01-21,66.18000030517578,66.70999908447266,65.41999816894531,66.54000091552734,3653870.0,-0.018683305021010232,2.685732970027248,1.0,72.84259364147131,91.85704315732875,1.0064450447157753,-1.6185007782555374,-4.3194757465246525,-2.9448517577430096,26.28694112651091,2.0200042724609375,3.802376359429765,0.9084997177124023,-4.298525143222378,6.115524578647175,-1.6950127127549877,3.5120121481797923,2.2900009155273295,24.91807789478962,-51.371919961989136,2.603512430467387,1,0.7649993896484375,-2.9400005340576243,-6.239999771118164,-4.94999885559082,-6.930000305175781,4,0.0163191572389616,1.0577050046216823,67.44000244140625,-1.8444369092527444,67.80000305175781,-1.048771864532971,67.66000366210939,0.0163191572389616
6435,2022-01-24,64.26000213623047,66.23999786376953,63.459999084472656,65.73999786376953,5069201.0,-0.029011758236500818,1.2419383617692843,4.111092273131861,42.5743055053465,85.84361772159616,2.9497583514319956,0.6025320424214442,-2.38544086339445,-1.0459560652537263,27.652217982884093,2.779998779296875,3.563529797566723,-1.1829984664916964,-5.984209615124897,3.618212682141511,-3.5836040408082965,1.2176071078249038,4.148999023437483,16.46096607588578,-55.266470209290134,2.400605574316603,1,1.7049980163574219,-1.0200023651123118,-4.320001602172852,-3.030000686645508,-8.740001678466797,0,0.028477966710623193,2.685732970027248,66.18000030517578,1.0577050046216823,67.44000244140625,-1.8444369092527444,67.80000305175781,0.028477966710623193
6436,2022-01-25,65.33000183105469,65.91000366210939,64.33999633789061,65.04000091552734,3988007.0,0.016651099583778972,1.1655205072215904,-0.19594713020527255,46.719164572424084,80.31365271841331,1.8624068492699166,-0.1573496472903173,-3.44028661872791,-2.1291343753146847,28.809413238606812,1.6500015258789205,3.3686609617124503,-0.3149988174438505,-4.7026493647736345,4.072651729885941,-2.5088240911087496,1.8788264562210415,2.88103924560545,38.47741793692407,-31.18220324826838,2.1938252736648947,1,0.6349983215332031,-2.0900020599365305,-5.277501106262207,-4.100000381469727,-8.040000915527344,1,-0.0009184935910987457,1.2419383617692843,64.26000213623047,2.685732970027248,66.18000030517578,1.0577050046216823,67.44000244140625,-0.0009184935910987457
6437,2022-01-26,67.30999755859375,67.98000335693361,65.94000244140625,65.94000244140625,3956379.0,0.030307602511008502,-1.9781141406041374,4.724106179790061,57.82880852453272,75.98768711644254,-0.05257258790834385,-1.7871364824851526,-5.372781540494202,-4.118752922016121,30.126536922624876,2.6500015258789205,3.2125295703527286,1.3844970703125057,-2.6438264599770633,5.412820600602082,-0.6296646948322859,3.39865883545729,0.7110018383788912,82.26491929633511,12.987883621699154,2.0141617651447867,1,-1.3449974060058594,-4.069997787475593,-7.149996757507324,-6.079996109008789,-12.359996795654297,2,-0.03639870802416012,1.1655205072215904,65.33000183105469,1.2419383617692843,64.26000213623047,2.685732970027248,66.18000030517578,-0.03639870802416012
6438,2022-01-27,68.44999694824219,68.98000335693361,66.43000030517578,66.51000213623047,4080180.0,0.016936553721548675,-1.4285760996327124,1.4160596542813864,61.22839131039633,72.0633730660241,-1.2100890552327286,-2.5058778251455323,-6.46620573041541,-5.261045376586722,31.690105951251034,2.5500030517578267,2.9298514440592243,2.1754966735839787,-1.4129554584170734,5.763948805585031,0.38127060758345976,3.9697227395844976,-4.989997863769531,90.39844205672814,21.5909137541057,1.794226066000525,1,-2.2299957275390625,-4.359994888305664,-8.552496910095215,-7.219995498657227,-17.249996185302734,3,-0.10796195623703297,-1.9781141406041374,67.30999755859375,1.1655205072215904,65.33000183105469,1.2419383617692843,64.26000213623047,-0.10796195623703297
6439,2022-01-28,68.51000213623047,68.51000213623047,67.37999725341797,68.09999847412111,3886558.0,0.0008766280593650588,4.512169705991813,0.21134265904773158,61.56790635829136,68.19910578565683,-1.3492780370514765,-2.1458555208569123,-6.472820110968783,-5.317589209812127,33.374105512188294,1.1300048828125,2.660588186335417,1.8990016937255803,-1.1340781710661219,4.9320815585172895,0.3824617613297221,3.4155416261214384,-4.939602966308591,91.48549172238954,22.596640420027143,1.5165399323958537,1,-2.2900009155273438,-4.405000686645508,-8.612502098083496,-7.280000686645508,-19.740001678466797,4,-0.11793901005852836,-1.4285760996327124,68.44999694824219,-1.9781141406041374,67.30999755859375,1.1655205072215904,65.33000183105469,-0.11793901005852836
6440,2022-01-31,67.51999664306639,69.01999664306639,67.18000030517578,68.90000152587889,4198483.0,-0.014450524920368246,1.2716072639589908,-3.365835504279983,53.82485861007173,64.1856074366889,-0.5101125587127058,-0.80822009896346,-5.438215086446533,-4.3253731512033795,34.299316666598514,1.8399963378906108,2.248579349714504,0.6619964599609176,-1.7245941853546753,3.0485871052765106,-0.531298862696886,1.8552917826187212,-3.8414053894042794,67.94872003873384,-0.18750641386715472,1.1932953226577978,1,-1.2799987792968608,-2.9199981689452983,-7.622496604919419,-6.289995193481431,-17.73999786376951,0,-0.1224821838600556,4.512169705991813,68.51000213623047,-1.4285760996327124,68.44999694824219,-1.9781141406041374,67.30999755859375,-0.1224821838600556
6441,2022-02-01,67.95999908447266,68.48000335693361,67.51999664306639,67.88999938964844,2549282.0,0.00651662415998433,-1.3703717657696561,-0.05072423706324635,54.94603508285643,59.96357566520067,-1.0092152584437315,-1.0956882513856385,-5.7947028896824975,-4.75946629679855,33.95859860515954,0.9600067138672159,1.8323519535890682,0.969498825073245,-1.3484896342425259,3.287487284389016,-0.18949540458464753,2.1284930547311376,-4.067751615234371,65.58443006086218,-1.1021633597340497,1.158994229657886,2,-1.720001220703125,-3.200000762939453,-8.044999122619629,-6.729997634887695,-13.169998168945312,1,-0.1830488345246497,1.2716072639589908,67.51999664306639,4.512169705991813,68.51000213623047,-1.4285760996327124,68.44999694824219,-0.1830488345246497
6442,2022-02-02,67.94999694824219,68.68000030517578,67.79000091552734,68.25,2299153.0,-0.00014717681526210669,-1.870988383540067,-4.285776566757493,50.97654707497812,55.83429007559651,-1.0903622002659858,-0.968366619688581,-5.709896574968255,-4.760318589239404,33.02070701168069,0.8899993896484375,1.4189795807219951,0.8534969329834041,-1.43474501190245,3.1417388778692583,-0.29062403945951587,1.9976179054263241,-3.8526395120507715,58.687212056228155,-3.629086051803043,1.1441209724429238,2,-1.7099990844726562,-2.809999465942383,-7.894996643066406,-6.719995498657227,-14.739997863769531,2,-0.15688000752722053,-1.3703717657696561,67.95999908447266,1.2716072639589908,67.51999664306639,4.512169705991813,68.51000213623047,-0.15688000752722053
6443,2022-02-03,67.48000335693361,68.20999908447266,67.27999877929689,67.87000274658203,2723810.0,-0.006916756621292763,-1.3544056862518354,1.299984741366109,46.95653455895097,52.95806128864981,-0.6862659666142292,-0.3866702518376286,-5.20190056593394,-4.303383912143829,32.20613807969595,0.930000305175767,1.06592721532067,0.3000030517578267,-1.9111544667729987,2.511160570288652,-0.805575707507586,1.4055818110232394,-3.1857403524671923,16.304546133051172,-39.648527045151354,1.1055787592654112,2,-1.2400054931640767,-2.305004119873061,-7.317502975463881,-6.315004348754897,-13.60000228881838,3,-0.18568467650656528,-1.870988383540067,67.94999694824219,-1.3703717657696561,67.95999908447266,1.2716072639589908,67.51999664306639,-0.18568467650656528
6444,2022-02-04,66.70999908447266,67.86000061035156,66.31999969482422,67.66000366210939,3398709.0,-0.01141085112856377,1.2814854165371552,2.435912985641191,43.55275115593197,53.066777472048194,0.1864299464862995,0.45385872024739626,-4.367885624500829,-3.538913600714011,31.079645904997864,1.5400009155273438,0.6406611149641179,-0.5000011444091825,-2.6658502113149893,1.6658479224966243,-1.5829256778620788,0.5829233890437138,-2.2267067344622404,14.44443816510036,-36.453407382415236,1.0829245334529014,2,-0.030002593994154836,-1.5349998474121094,-6.54749870300293,-5.594999313354492,-12.049999237060547,4,-0.23249885376093926,-1.3544056862518354,67.48000335693361,-1.870988383540067,67.94999694824219,-1.3703717657696561,67.95999908447266,-0.23249885376093926
6445,2022-02-07,66.97000122070311,67.06999969482422,66.34999847412111,67.01999664306639,2281258.0,0.003897498722811088,8.599918620617492,0.05262650679815853,46.82611875453574,53.0786612700606,0.3925479832398935,0.2773864099709158,-4.550509504335345,-3.8074647622539075,29.78382484727965,0.7200012207031108,0.26915388211334346,-0.2839992523193473,-2.3889435939429404,1.8209450893042458,-1.3364714231311439,0.7684729184924493,-2.305240698970451,27.54243041412024,-21.660922515454793,1.0524721708117946,2,0.5099983215332173,-1.5100021362304688,-6.980001449584947,-6.309999465942369,-13.150001525878892,0,-0.27176348262202343,1.2814854165371552,66.70999908447266,-1.3544056862518354,67.48000335693361,-1.870988383540067,67.94999694824219,-0.27176348262202343
6446,2022-02-08,68.19999694824219,68.55999755859375,67.05999755859375,67.13999938964844,2862652.0,0.018366368599659344,-1.4590139330114815,-21.20189226308561,51.67221434759144,52.39459525040046,-0.4330677175410642,-0.8787373664190028,-5.567958612974081,-5.007009704809548,28.434847576295297,1.5899963378906392,0.1414016501353217,0.8704967498779297,-1.2574658100054563,2.9984593097613157,-0.1934845300637562,1.9344780298196156,-3.361026981656181,79.66087996637896,30.94364998001287,1.06398127994169,2,-0.529998779296875,-2.2949981689453125,-7.882497787475586,-7.689996719360352,-12.889995574951165,1,-0.27008796177695527,8.599918620617492,66.97000122070311,1.2814854165371552,66.70999908447266,-1.3544056862518354,67.48000335693361,-0.27008796177695527
6447,2022-02-09,68.62000274658203,69.05999755859375,67.91999816894531,68.33000183105469,2336737.0,0.006158443066479835,-1.0540377067997333,0.2735863994932919,54.908482266118334,51.692383134369564,-0.7238253538958475,-1.2228223420057702,-5.768411682131685,-5.3727366311140585,27.06823707683602,1.1399993896484375,0.47549928561967647,1.2025024414062528,-0.988347127288975,3.3933520101014807,0.10707765705863892,2.2979272257538668,-3.6137917129368162,83.94178266232663,31.253746463667845,1.0954247843476146,2,-0.9300041198730469,-2.360004425048828,-6.760004043579102,-7.295003890991211,-14.060001373291009,2,-0.2015447577600623,-1.4590139330114815,68.19999694824219,8.599918620617492,66.97000122070311,1.2814854165371552,66.70999908447266,-0.2015447577600623
6448,2022-02-10,68.55999755859375,69.15000152587889,68.33999633789061,68.66999816894531,2198045.0,-0.0008744562166499437,-1.9454570675542937,-0.37931125200599825,60.99812367922457,51.62907394780659,-0.7225606230191488,-1.1584153182857904,-5.4818005859042245,-5.268150063655099,25.47931814505559,0.8100051879882812,0.7267964776408888,1.1019973754882812,-1.1439858381088612,3.3479805890854237,-0.020994231310297096,2.2249889822868596,-3.3105593334516215,79.15181676524703,22.00298267697314,1.122991606798573,2,-0.8249969482421875,-2.2549972534179688,-5.917497634887695,-6.459997177124023,-14.539997100830078,3,-0.22389146763026724,-1.0540377067997333,68.62000274658203,-1.4590139330114815,68.19999694824219,8.599918620617492,66.97000122070311,-0.22389146763026724
6449,2022-02-11,68.69000244140625,68.93000030517578,68.0,68.31999969482422,2304933.0,0.0018962206453025932,1.1882399404008581,-3.3636426688861145,74.52928945414044,53.92956626381422,-0.9212238524670511,-1.309899197564846,-5.423505012015141,-5.370248185490368,23.550078595968174,0.9300003051757812,0.7262726598869449,1.2030021667480497,-1.0928521166799072,3.4988564501760067,0.055075025034071245,2.350929308462028,-3.128519152205186,83.57147917450075,20.397017800918178,1.1479271417139785,2,-0.9550018310546875,-2.3850021362304688,-5.810002326965332,-6.590002059936523,-14.29000091552735,4,-0.2156063596871205,-1.9454570675542937,68.55999755859375,-1.0540377067997333,68.62000274658203,-1.4590139330114815,68.19999694824219,-0.2156063596871205
6450,2022-02-14,66.44999694824219,67.19999694824219,65.66000366210939,67.0,4584255.0,-0.03261035687216385,2.2421015435519065,-1.4864837000226818,55.49015735957836,53.9900242945611,1.286309765113046,0.8400749006449075,-3.011543061521735,-3.121944017889298,20.777013099308974,3.029998779296861,0.5297943249958479,-0.9525032043457031,-3.2714485350923184,1.3664421264009121,-2.111975869719018,0.2069694610276116,2.7000045776367045,22.635924632903258,-41.85889187515957,1.1594726653733103,2,0.9550056457519531,-0.14499664306640625,-3.252497673034668,-4.349996566772461,-11.889995574951165,0,-0.17742660108793218,1.1882399404008581,68.69000244140625,-1.9454570675542937,68.55999755859375,-1.0540377067997333,68.62000274658203,-0.17742660108793218
6451,2022-02-15,68.19000244140625,68.41000366210939,66.05000305175781,66.16000366210939,4100339.0,0.026185185448832415,-1.0977783203125127,-3.6908863920099617,54.41767868113079,54.37237225080029,-0.4667192062721881,-0.904566129436688,-4.533905915671525,-4.841053504013885,18.74953041790326,2.3600006103515767,0.3525969525281738,0.7610023498535128,-1.582318156804348,3.1043228565113736,-0.41065790347542475,1.9326626031824503,0.8901991271972491,72.49284607195263,9.822583467372475,1.1716602533289335,2,-0.7849998474121094,-1.8850021362304688,-4.80250358581543,-6.090002059936523,-14.94000244140625,1,-0.21073474456801455,2.2421015435519065,66.44999694824219,1.1882399404008581,68.69000244140625,-1.9454570675542937,68.55999755859375,-0.21073474456801455
6452,2022-02-16,68.51999664306639,68.94999694824219,68.16999816894531,68.30000305175781,2203827.0,0.004839334064310918,-2.2499721846936342,0.10837129241268788,50.382510654016016,54.75303626136307,-0.790483849223719,-1.2415072620699448,-4.676298678954879,-5.162870111244445,17.085612502020997,0.779998779296875,0.35200558436662277,1.0549968719482337,-1.3339988640195628,3.44399260791603,-0.13950099603566457,2.249494739932132,0.49180096740722945,81.94827311063051,21.844195753642346,1.1944978679838976,2,-1.1149940490722514,-2.214996337890611,-5.059996604919419,-6.364995956420884,-16.219997406005845,2,-0.19279036656392046,-1.0977783203125127,68.19000244140625,2.2421015435519065,66.44999694824219,1.1882399404008581,68.69000244140625,-0.19279036656392046
6453,2022-02-17,67.84999847412111,68.63999938964844,67.41999816894531,68.27999877929689,2396894.0,-0.00977814071467975,1.1217384381655504,-1.9546037801284426,46.618842367420136,55.09371306263954,-0.06982538648115622,-0.5683583480270187,-3.822616573629162,-4.4899443188945085,15.156887516288158,1.220001220703125,0.28547859528808317,0.36449890136719887,-2.030622116264169,2.759619918998567,-0.8330616074484851,1.5620594101828829,1.0999984741210795,66.56532769359946,9.999903100256432,1.1975605088156853,2,-0.44499588012696734,-1.5449981689453267,-4.345000267028823,-5.649999618530288,-16.039997100830085,3,-0.19587321149165637,-2.2499721846936342,68.51999664306639,-1.0977783203125127,68.19000244140625,2.2421015435519065,66.44999694824219,-0.19587321149165637
6454,2022-02-18,67.26000213623047,68.43000030517578,66.69999694824219,67.80000305175781,3060736.0,-0.008695598395859538,-1.0843272160712563,1.2558151913557247,48.61114280963396,55.29204906876156,0.6776563101954309,0.11246364881479565,-3.0745715128576165,-3.9167079956264104,14.57263030413975,1.7300033569335938,0.25750125182683803,-0.27949752807617756,-2.5981665124949274,2.0391714563425722,-1.4388320202855454,0.8798369641331902,1.6899948120117188,48.63227170903402,-6.225013415130434,1.1593344922093716,2,0.14500045776367188,-0.9550018310546875,-3.4075021743774414,-4.855001449584961,-14.61000061035157,4,-0.19684807103707924,1.1217384381655504,67.84999847412111,-2.2499721846936342,68.51999664306639,-1.0977783203125127,68.19000244140625,-0.19684807103707924
6455,2022-02-21,66.08999633789061,68.01999664306639,65.41000366210939,67.77999877929689,3912650.0,-0.017395268527795937,1.4055255145450891,3.12962884471388,40.73340345204861,54.07662563592346,1.9106290740964056,1.5036925957685838,-1.7439587213155932,-2.770755178901169,15.557128633280481,2.609992980957003,0.2855610892368645,-1.5410030364990348,-3.416921604444923,0.33491553144685327,-2.478962320471979,-0.6030437525260908,2.794200744628924,19.2088690802029,-32.87495768137555,0.9379592839729445,2,1.1900062561035298,0.21500396728517046,-1.8249979019164897,-3.4949970245361186,-11.049995422363267,0,-0.17687994340695135,-1.0843272160712563,67.26000213623047,1.1217384381655504,67.84999847412111,-2.2499721846936342,68.51999664306639,-0.17687994340695135
6456,2022-02-22,65.26999664306639,65.70999908447266,63.0099983215332,63.56000137329102,5948832.0,-0.012407319416873674,1.0849425512517066,-1.011830058868113,37.7064395490404,52.16528755624813,2.538221269519937,2.4442861807474827,-0.7676349365439847,-1.9598619786309754,16.988094535067955,3.0799980163574077,0.40349360207713403,-2.3580024719238395,-4.249543137273136,-0.46646180657454295,-3.3037728045984807,-1.4122321392491983,3.475232702636731,38.04711858637795,-12.656087123660527,0.9457703326746482,2,0.8100032806396626,0.8100032806396626,-0.27499675750731,-2.5049953460693217,-11.979995727539048,1,-0.16408757194126633,1.4055255145450891,66.08999633789061,-1.0843272160712563,67.26000213623047,1.1217384381655504,67.84999847412111,-0.16408757194126633
6457,2022-02-23,64.86000061035156,66.15000152587889,64.77999877929689,65.55999755859375,4250962.0,-0.006281539050123186,-2.1860506378524547,-0.4093560728586936,37.915137916545476,49.600511360394904,2.635972103434682,2.8051447580653246,-0.19447401115499474,-1.5603313027926262,17.22987938793061,1.3700027465820028,0.4493867508482765,-2.645498657226568,-4.905247846880528,-0.38574946757260875,-3.775373252053541,-1.5156240623995956,3.541114873901364,32.85971470406289,-21.277850344079802,1.129874594826977,2,1.1199970245361328,1.2199993133544922,0.13499927520751953,-2.094999313354492,-13.10000228881836,2,-0.17900093279522145,1.0849425512517066,65.26999664306639,1.4055255145450891,66.08999633789061,-1.0843272160712563,67.26000213623047,-0.17900093279522145
6458,2022-02-24,61.06000137329102,63.04999923706055,60.4000015258789,61.959999084472656,12186717.0,-0.0585877150986962,-1.3873881149702898,1.285716621253396,29.63232901744003,44.61196020076152,5.87839202603508,6.348613954047458,3.72789790207009,2.205722119703104,17.515068557234247,4.459999084472663,0.22989434028352207,-6.075998115539541,-9.694008063076389,-2.457988168002686,-7.885003089307965,-4.266993141771117,7.017647081198724,8.21917743143062,-48.83505122703809,1.8090049737684268,2,3.614997863769524,3.7150001525878693,4.037499427795403,1.7049999237060476,-8.930000305175795,3,-0.1434654755848448,-2.1860506378524547,64.86000061035156,1.0849425512517066,65.26999664306639,1.4055255145450891,66.08999633789061,-0.1434654755848448
6459,2022-02-25,60.43000030517578,60.6500015258789,58.06000137329102,60.25,13027342.0,-0.010317737535964433,7.354802190365001,-0.20000084771266088,27.03653480077604,41.45044658311683,5.82617883428739,6.684986973690599,4.48514539012011,2.8408806368949797,18.021601669289076,3.0,-0.119106189615934,-6.301999092102051,-10.935872115914506,-1.6681260682896024,-8.618935604008271,-3.98506258019583,7.033436395025092,23.79518129970166,-35.46398622216275,2.3169365119062255,2,3.0749988555908203,3.1750011444091797,4.77500057220459,2.335000991821289,-8.560001373291009,4,-0.14264436353389298,-1.3873881149702898,61.06000137329102,-2.1860506378524547,64.86000061035156,1.0849425512517066,65.26999664306639,-0.14264436353389298
6460,2022-02-28,59.25,59.6500015258789,56.68000030517578,58.43000030517578,10452524.0,-0.019526730087981115,2.6666619571718777,4.555546136565931,18.46375692639546,37.45556638814624,6.5681671545130484,7.603487475720129,5.746809388380115,3.996396078833918,18.40803915773267,3.75,-0.6120791154091023,-7.068499565124512,-12.761254597001326,-1.3757445332476905,-9.914877081062926,-4.222122049186105,7.273093167509884,27.138324852648815,-28.319889581923086,2.8463775159384097,2,3.5649986267089844,3.6650009155273366,5.842499732971191,3.5150012969970703,-8.119998931884773,0,-0.11139237931006074,7.354802190365001,60.43000030517578,-1.3873881149702898,61.06000137329102,-2.1860506378524547,64.86000061035156,-0.11139237931006074
6461,2022-03-01,55.52000045776367,58.9900016784668,55.52000045776367,57.38000106811523,12416043.0,-0.0629535787719212,-2.7311828839101864,-2.2682942714390633,12.571446508279038,33.2543370386199,9.288732675545958,10.913256678493866,9.5216491689348,7.674543584290603,18.898298765154514,3.729999542236328,-1.3949673974824606,-10.176499176025388,-17.576510816266236,-2.7764875357845398,-13.876504996145812,-6.476493355904964,9.821921566266127,0.0,-49.71314836490228,3.7000058201204236,3,6.559999465942383,6.81500053405761,9.082499504089355,7.245000839233398,-5.209999084472649,1,-0.008645524824904882,2.6666619571718777,59.25,7.354802190365001,60.43000030517578,-1.3873881149702898,61.06000137329102,-0.008645524824904882
6462,2022-03-02,57.290000915527344,57.68999862670898,54.56999969482422,55.0099983215332,10549846.0,0.03188041144038145,1.025974637201006,-1.2258074439896025,20.666338614731146,30.37072551054335,6.434937174491608,8.752429941924618,7.854409780328012,5.854313863984807,19.375426465563127,3.1199989318847585,-1.8231466292248086,-7.873498916625977,-16.081582391791216,0.3345845585392624,-11.977540654208596,-3.769457179043357,6.6768520892252,32.07548782468226,-13.339099482137236,4.104041737582621,3,4.209999084472656,4.569999694824212,7.312499046325684,5.475000381469727,-6.94000244140625,2,-0.06982021183588216,-2.7311828839101864,55.52000045776367,2.6666619571718777,59.25,7.354802190365001,60.43000030517578,-0.06982021183588216
6463,2022-03-03,54.95000076293945,57.47999954223633,54.83000183105469,57.34000015258789,8214532.0,-0.040844826587420724,-1.0152094894682335,-1.048244153732125,17.927169920527106,26.961395189531476,7.546201724238742,10.651701063103701,10.251144131566079,8.124219646618592,20.316709992878344,2.6499977111816406,-2.48367290654852,-9.58699893951416,-18.89030157322911,-0.2836963057992108,-14.238650256371642,-4.9353476226566855,7.513355712224559,6.250015685428119,-32.9195148283743,4.651651316857475,3,6.344997406005852,6.909999847412102,9.652499198913574,7.815000534057617,-3.5900001525878906,3,-0.05805281887380276,1.025974637201006,57.290000915527344,-2.7311828839101864,55.52000045776367,2.6666619571718777,59.25,-0.05805281887380276
6464,2022-03-04,51.20000076293945,54.36000061035156,51.20000076293945,54.36000061035156,9592903.0,-0.0682438571052606,1.0,1.322176006026904,16.746623376860995,24.296197403399518,9.810159894768653,13.892424903441821,14.00773558368246,11.776019120028224,22.295782615789005,3.75,-3.2959402593632277,-12.561499023437499,-23.537501090151835,-1.5854969567231691,-18.04950005679467,-7.073497990080334,10.000418627370195,0.0,-39.55647439983498,5.488001033357165,3,7.4750003814697195,8.97500038146972,13.955000877380371,11.820001602172866,0.20000076293944602,4,0.018164068189798543,-1.0152094894682335,54.95000076293945,1.025974637201006,57.290000915527344,-2.7311828839101864,55.52000045776367,0.018164068189798543
6465,2022-03-07,48.77000045776367,50.0099983215332,47.22999954223633,49.20000076293945,11367862.0,-0.04746094275324131,1.7121999873463418,0.13607605251244906,8.890751196857622,21.09445425315699,10.64431232450876,15.693636907723317,16.387857021584267,14.089657938823436,24.560981041549866,3.970001220703125,-4.174300500027741,-14.081499290466311,-26.81465965210836,-1.348338928824269,-20.44807947128733,-7.714919109645287,10.630343579619343,13.0952435015541,-21.37401788229967,6.366580180821022,3,7.920000076293938,9.420000076293938,16.39250087738037,14.250001907348647,3.1899986267089844,0,0.06356363430436707,1.0,51.20000076293945,-1.0152094894682335,54.95000076293945,1.025974637201006,57.290000915527344,0.06356363430436707
6466,2022-03-08,49.77999877929688,50.61999893188477,47.51499938964844,47.88000106811523,8766179.0,0.020709417921943585,-1.3612154229743367,-4.418596192402581,11.440326349767332,18.152808523514974,8.052827920911078,13.948025142736682,15.323858293133007,12.969426881997165,25.957782503100134,3.1049995422363352,-5.118144380861722,-12.15050106048583,-25.88042550105464,1.5794233800829858,-19.01546328077024,-5.285538840201426,7.186276359056798,24.37857992593806,-3.9161625453155295,6.864962220284407,3,5.360000610351555,8.410001754760728,15.63999938964843,13.260000228881829,1.5600013732910085,1,0.02711937167382583,1.7121999873463418,48.77000045776367,1.0,51.20000076293945,-1.0152094894682335,54.95000076293945,0.02711937167382583
6467,2022-03-09,54.790000915527344,55.06999969482422,51.040000915527344,51.68000030517578,9119642.0,0.10064287382654746,1.1961857166021528,1.6368443983110788,27.199724446722357,17.882519126768567,1.6362467619952952,8.272947746780929,10.303741498384412,7.892214982768159,26.42367829077365,5.290000915527337,-5.853610631728699,-6.448998832702635,-20.15339879957898,7.2554011341737095,-13.301198816140811,0.40320115073554064,-7.560001373291016,73.75611095893674,48.22440235034896,6.852199983438174,3,-0.8500003814697266,3.3999996185302663,10.709997177124023,8.249998092651367,-3.1300010681152344,2,-0.08176673603534657,-1.3612154229743367,49.77999877929688,1.7121999873463418,48.77000045776367,1.0,51.20000076293945,-0.08176673603534657
6468,2022-03-10,53.209999084472656,55.11999893188477,52.5,55.06999969482422,6646877.0,-0.028837412021413544,1.6734695466346836,-0.5980708184302586,26.29092012079316,17.799673051214917,2.2189726878379687,9.111135617532838,11.862475076348588,9.400246512275956,26.860172742579223,2.6199989318847727,-6.606161355050688,-7.261500740051268,-20.958884029985867,6.435882549883331,-14.110192385018564,-0.4128090950839649,-5.8231995391845714,75.79214201311592,50.98558508999387,6.848691644967301,3,0.23000144958496094,4.980001449584954,12.479998588562012,9.829999923706055,-1.020000457763679,3,-0.05374930764067887,1.1961857166021528,54.790000915527344,-1.3612154229743367,49.77999877929688,1.7121999873463418,48.77000045776367,-0.05374930764067887
6469,2022-03-11,53.88000106811523,55.540000915527344,52.77000045776367,53.13000106811523,5302560.0,0.01259165561305342,-2.7687049762295617,-0.4032256741347203,29.042233398439407,18.975059325886463,0.5835061412553699,7.6678512265346725,11.168558139062135,8.665591091997335,27.554937659835655,2.770000457763672,-7.40992802308071,-5.850998687744145,-19.27622420789043,7.5742268324021325,-12.563611447817287,0.8616140723289973,-6.183873547363277,80.02407252605897,52.257716761742486,6.71261276007314,3,-0.7700004577636648,4.309999465942383,11.827497482299812,9.159997940063484,-0.9600028991699148,4,-0.04677060890510887,1.6734695466346836,53.209999084472656,1.1961857166021528,54.790000915527344,-1.3612154229743367,49.77999877929688,-0.04677060890510887
6470,2022-03-14,54.65999984741211,56.06000137329102,54.34000015258789,55.20000076293945,5387169.0,0.01447659175638849,-1.9152555523227741,-0.720001220703125,31.7634982124426,21.107509515237968,-1.0237090533905473,6.281334345919021,10.347424550285169,7.835675822460253,29.945709291420663,2.1800003051757955,-7.798700899161588,-4.48150005340576,-17.698268879691938,8.73526877288041,-11.089884466548853,2.126884359737325,-6.493239922973636,83.6161357415845,54.78941039261425,6.608384413143086,3,-2.200000762939453,3.5300006866455007,11.267498016357422,8.379999160766602,-1.7400016784667969,0,-0.059641389144415746,-2.7687049762295617,53.88000106811523,1.6734695466346836,53.209999084472656,1.1961857166021528,54.790000915527344,-0.059641389144415746
6471,2022-03-15,53.81999969482422,54.40999984741211,52.84000015258789,54.20000076293945,5126540.0,-0.015367730606162144,2.9250029802350808,0.7037044886195057,31.30081416379315,22.28911790957819,-0.503122317396894,6.313254976861195,11.047671520702309,8.620368162831582,31.869375952491296,1.8199996948242188,-8.161515668346183,-4.603000068664549,-17.300801484277187,8.094801346948088,-10.951900776470865,1.745900639141766,-5.021780454477543,55.37845668913176,25.94397913086076,6.348900707806318,3,-1.4650001525878906,4.370000839233391,12.649999618530273,9.219999313354492,-1.5,1,-0.034559654791867955,-1.9152555523227741,54.65999984741211,-2.7687049762295617,53.88000106811523,1.6734695466346836,53.209999084472656,-0.034559654791867955
6472,2022-03-16,55.31000137329102,55.86000061035156,54.0,55.61999893188477,5673362.0,0.02768490685461855,3.7088568476151775,0.8157807559102545,39.43403421310148,24.67876949764201,-2.574231337610655,3.987280594157099,9.415585345168715,7.076774579533883,33.37897494951931,2.0400009155273438,-8.298485671719021,-2.45249862670898,-14.283577039929149,9.378579786511189,-8.368037833319065,3.4630405799011044,-5.9308395623087975,78.93259239653982,44.880662437751546,5.915539206610086,3,-3.665000915527351,2.8799991607665874,11.477497100830071,7.729997634887688,-3.5800018310546946,2,-0.0717772757572237,2.9250029802350808,53.81999969482422,-1.9152555523227741,54.65999984741211,-2.7687049762295617,53.88000106811523,-0.0717772757572237
6473,2022-03-17,54.56000137329102,55.63999938964844,53.47000122070313,55.54999923706055,5053487.0,-0.013559934575633092,2.7094043846264078,3.1935666469777284,39.26088964640012,27.180354638701914,-2.1069375243880017,3.8900204688832076,10.012501204196205,7.762848552686485,35.516126072864104,2.1699981689453054,-7.93509209169828,-2.537998771667475,-13.439912160808198,8.363914617473256,-7.98895546623784,2.9129579229028906,-4.646372397324093,54.40730752016929,18.270702844110453,5.4509566945703645,3,-2.915000915527351,3.6299991607665874,12.414997100830071,8.49999809265136,-4.010002136230476,3,-0.053152519297746226,3.7088568476151775,55.31000137329102,2.9250029802350808,53.81999969482422,-1.9152555523227741,54.65999984741211,-0.053152519297746226
6474,2022-03-18,54.02000045776367,54.81999969482422,53.47999954223633,54.22999954223633,7779427.0,-0.009897377234885818,-1.0775181419776085,0.21212074506207718,40.20232612152288,30.659418519220274,-1.257044161105462,3.570306957922888,10.380315382855883,8.236571418557176,38.223198306631936,1.3400001525878906,-7.8402908743357,-2.415999603271487,-12.278086114830558,7.446086908287583,-7.347042859051022,2.515043652508048,-3.614661690010813,36.64595831793231,-0.6028903405045156,4.931043255779534,3,-2.2325000762939453,4.069997787475586,13.0,9.085000991821289,-3.470001220703125,4,-0.03387637570431912,2.7094043846264078,54.56000137329102,3.7088568476151775,55.31000137329102,2.9250029802350808,53.81999969482422,-0.03387637570431912
6475,2022-03-21,54.4000015258789,55.0099983215332,54.0,54.11999893188477,3028435.0,0.0070344514049447415,-2.8846055092983165,-1.3333514986375345,47.60068860656215,34.677236547753026,-0.8431061141716043,2.3922694645725997,9.82963800213087,7.806199578821982,40.42361257355298,1.0099983215332031,-7.416637218308296,-1.4514987945556683,-10.230677646018627,7.32768005690729,-5.841088220287148,2.938090631175811,-3.542289749682986,51.65566678245469,9.294595144580846,4.389589425731479,3,-0.8500003814697195,3.6899967193603587,12.619998931884773,8.704999923706062,-3.5900001525878764,0,-0.027205943298173052,-1.0775181419776085,54.02000045776367,2.7094043846264078,54.56000137329102,3.7088568476151775,55.31000137329102,-0.027205943298173052
6476,2022-03-22,54.56000137329102,55.22000122070313,54.33000183105469,54.47000122070313,3048727.0,0.0029411735831663677,-3.8108213994822906,0.3214261386084821,43.71836483836874,36.51264103571374,-0.28357861883969093,1.4638143498070093,9.47795912905584,7.6005591145393225,41.58005876353208,0.8899993896484446,-6.587403851525451,-0.7559991836547795,-8.341665831255611,6.829667463946052,-4.548832507455195,3.0368341401456362,-3.2861064293275035,45.60671259201576,1.8642550265140088,3.7928333238004144,3,-0.2800006866455149,3.529996871948235,12.295000076293938,9.019998550415025,-4.150001525878913,1,-0.03005870900048302,-2.8846055092983165,54.4000015258789,-1.0775181419776085,54.02000045776367,2.7094043846264078,54.56000137329102,-0.03005870900048302
6477,2022-03-23,53.25,55.099998474121094,53.25,54.9000015258789,4179730.0,-0.02401028849556286,-1.24242031913959,-18.333319204848816,45.89371962871033,38.690729869926756,0.8772533489166889,1.959912367643426,10.571626752434526,8.848695644366686,43.185367669269716,1.8499984741210938,-5.283446829528039,-1.4855005264282255,-7.637383822045571,4.66638276918912,-4.561442174236902,1.5904411213804508,-1.593216541690282,0.0,-46.48213400341191,3.0759416478086727,3,1.1650009155273438,4.839998245239258,13.605001449584961,10.329999923706048,-5.814998626708977,2,-0.017464794463394995,-3.8108213994822906,54.56000137329102,-2.8846055092983165,54.4000015258789,-1.0775181419776085,54.02000045776367,-0.017464794463394995
6478,2022-03-24,52.29999923706055,53.599998474121094,52.08000183105469,53.11999893188477,6074928.0,-0.01784038991435588,-1.4127036027853466,0.49696905243008194,53.07261986454634,41.360772810605305,1.8825679134427773,2.3399571740616807,11.261102610208013,9.739940267137115,43.460232190051684,1.5199966430664062,-4.040989946351104,-1.9975011825561495,-7.462459353358767,3.467456988246468,-4.729980267957458,0.7349779028451593,-0.29095834555232614,7.006288177351855,-43.48193328972983,2.7324790854013106,3,1.7700023651123047,5.635000228881836,14.555002212524414,11.2800006866455,-4.790000915527344,3,-0.010898655891763531,-1.24242031913959,53.25,-3.8108213994822906,54.56000137329102,-2.8846055092983165,54.4000015258789,-0.010898655891763531
6479,2022-03-25,51.81000137329102,52.63999938964844,51.61000061035156,52.63999938964844,4778939.0,-0.009368984147561932,1.4819307010327283,1.0121930795783187,59.52380838563801,44.44525171873813,2.2887430531874173,2.2673004078460437,11.46790462037454,10.161987989838572,43.20236790231318,1.029998779296875,-3.4941598952088313,-2.0564990997314396,-6.79663622123811,2.6836380217752307,-4.426567660484778,0.3135694610218991,4.25,5.540186402350292,-47.62584855293033,2.3700685607533365,3,1.9249992370605398,6.019998550415032,15.045000076293938,11.769998550415025,-2.7650032043457102,4,-0.024319670002557303,-1.4127036027853466,52.29999923706055,-1.24242031913959,53.25,-3.8108213994822906,54.56000137329102,-0.024319670002557303
6480,2022-03-28,52.6500015258789,53.93000030517578,52.25,52.93999862670898,4578757.0,0.01621308879217498,-2.0825689357696464,0.3493949324153556,59.08803417812279,47.532720609219204,1.2668650477495333,0.9565346868553206,10.347663506044192,9.275157612411796,42.38850867602489,2.1199989318847585,-2.725322229342744,-0.8864990234375085,-4.913959453750948,3.140961406875931,-2.9002292385942283,1.1272311917192113,3.3209998321533334,28.808884756007103,-26.841977622079483,2.013730215156719,3,1.0849990844726634,4.974996566772461,14.204999923706062,10.929998397827148,-5.075000762939446,0,-0.03988608220241252,1.4819307010327283,51.81000137329102,-1.4127036027853466,52.29999923706055,-1.24242031913959,53.25,-0.03988608220241252
6481,2022-03-29,55.040000915527344,55.52000045776367,53.41999816894531,53.5,5458456.0,0.04539409915256498,-1.4705842754114251,-5.310401073387617,50.9491263854702,48.812175295037946,-1.0413913238158727,-1.5507780621364589,7.714891259211967,6.842648967280553,41.02387995187682,2.8699989318847727,-2.030996513971793,1.5275003433227567,-2.4556695050749227,5.510670191720436,-0.46408458087608295,3.5190852675215964,0.8437804275512732,87.72379639467192,32.9436209001252,1.9915849241988401,3,-1.4150009155273438,1.6499996185302663,11.752500534057617,8.539999008178704,-7.465000152587891,1,-0.07685318807912656,-2.0825689357696464,52.6500015258789,1.4819307010327283,51.81000137329102,-1.4127036027853466,52.29999923706055,-0.07685318807912656
6482,2022-03-30,53.290000915527344,54.61000061035156,52.90999984741211,54.52999877929688,4724905.0,-0.03179505761066048,1.4285698715538335,-0.8051929393463542,50.29985684880935,50.03872720641676,0.43799865850116504,-0.12207172434723645,9.192264509451242,8.54017068537972,39.457359212522405,2.1300010681152344,-1.5135744996202902,-0.022499656677247515,-3.5867016991824627,3.5417023858279677,-1.8046006779298551,1.75960136457536,2.508304812896732,42.96676139994517,-8.777335662711344,1.782101021252606,3,0.27499961853027344,3.3999996185302663,12.789999008178711,10.289999008178704,-6.209999084472656,2,-0.054043929792391476,-1.4705842754114251,55.040000915527344,-2.0825689357696464,52.6500015258789,1.4819307010327283,51.81000137329102,-0.054043929792391476
6483,2022-03-31,51.7599983215332,54.2400016784668,51.29999923706055,53.63000106811523,6170393.0,-0.028710875731066787,-1.1075279402555709,1.5080693291658576,42.535204002959375,50.297935859909686,1.7087447716385995,1.21919925968335,10.437846288142659,10.013534525461267,37.976882435013565,2.94000244140625,-0.9268769285651501,-1.3930021286010756,-4.934094660988421,2.14809040378627,-3.163548394794745,0.37754413759259364,3.954541304529421,10.90044908555767,-35.72698385336262,1.7705462661936722,3,1.6500015258789062,3.3800010681152344,14.270000457763672,11.820001602172844,-3.25,3,-0.0835586763619135,1.4285698715538335,53.290000915527344,-1.4705842754114251,55.040000915527344,-2.0825689357696464,52.6500015258789,-0.0835586763619135
6484,2022-04-01,52.13000106811523,52.81999969482422,51.90999984741211,52.08000183105469,3182865.0,0.007148430420796492,-3.666627541887966,-0.026737520654409718,40.82669611459906,49.54527002746934,1.164959654086509,0.9722920914217568,9.822477898873217,9.58463742257782,35.787977092677856,1.0600013732910156,-0.7650019242031902,-1.0694993972778377,-4.526024042608967,2.387025248053291,-2.797761719943402,0.6587629253877267,3.4079569423873153,19.668284146050265,-21.359949340789594,1.7282623226655647,4,1.279998779296882,1.80999946594239,12.5949993133545,11.44999885559082,-2.5300025939941335,4,-0.0886246432365374,-1.1075279402555709,51.7599983215332,1.4285698715538335,53.290000915527344,-1.4705842754114251,55.040000915527344,-0.0886246432365374
6485,2022-04-04,51.86999893188477,52.1500015258789,51.13000106811523,52.13000106811523,3298726.0,-0.004987572048784861,5.7999338792536665,-5.2001220721756285,42.61923085253076,49.4231440290429,1.1491893540520266,1.5562352063279192,9.890930986333878,9.778206562629435,33.04904346289259,1.0200004577636719,-0.5515620478754286,-1.4845014572143498,-4.32842487560729,1.3594219611785903,-2.9064631664108163,-0.06253974801788331,3.498440727680091,16.85644570963836,-21.433053751091695,1.4219617091964685,4,1.4550018310546804,1.5700016021728445,11.685001373291009,11.710000991821275,-2.80999755859375,0,-0.05446309660906734,-3.666627541887966,52.13000106811523,-1.1075279402555709,51.7599983215332,1.4285698715538335,53.290000915527344,-0.05446309660906734
6486,2022-04-05,51.13000106811523,52.349998474121094,50.7599983215332,51.81999969482422,4348680.0,-0.014266394428527063,-1.223770030437462,2.653819067461072,33.22633205115483,48.01565652042564,1.5102990015254534,2.532394752350605,10.392337069327262,10.441045754558694,30.539244661522492,1.5900001525878906,-0.3580260468838006,-2.291999435424813,-4.825885035284479,0.24188616443485245,-3.5589422353546425,-1.025056635494984,3.984132275962658,9.610455236783382,-22.565637200332347,1.2669427999298317,4,2.0099983215332102,1.9799995422363352,11.734998703002937,11.78499984741211,-2.0699996948242045,1,-0.06952865697068566,5.7999338792536665,51.86999893188477,-3.666627541887966,52.13000106811523,-1.1075279402555709,51.7599983215332,-0.06952865697068566
6487,2022-04-06,50.31000137329102,51.2599983215332,49.724998474121094,51.06000137329102,5447516.0,-0.016037545036070022,1.669579120558375,1.08695868508781,33.040710988575384,45.78988886753998,2.089093167894454,3.161654999880625,10.89546632357257,11.182806032305272,30.134153538667313,1.5349998474121094,-0.4789859973593735,-2.8879991531372013,-5.69052924207417,-0.08546906420023248,-4.289264197605689,-1.4867341086687134,4.455801168983285,12.956865647556176,-15.729366078706791,1.401265044468486,4,2.31249809265136,2.1499977111816335,11.89749908447265,12.02499961853026,-1.0150032043457102,2,-0.054362960359678025,-1.223770030437462,51.13000106811523,5.7999338792536665,51.86999893188477,-3.666627541887966,52.13000106811523,-0.054362960359678025
6488,2022-04-07,50.349998474121094,51.6500015258789,50.34000015258789,50.599998474121094,3733694.0,0.0007950129146945262,-8.703834524852303,0.3333333333333333,34.74646220993003,43.03685040357242,1.948282166271298,3.0529333179450475,10.49577915953553,11.056503214182044,29.649751188805617,1.3400001525878764,-0.5325522350082821,-2.7050020217895536,-5.7832558782246934,0.3732518346455862,-4.2441289500071235,-1.1658750935719837,3.911723661337895,20.19385310155102,-7.176307354930358,1.5391269282175717,4,2.272500991821289,2.0050010681152344,11.330001831054688,11.510002136230462,0.3400001525878835,3,-0.06494531761996214,1.669579120558375,50.31000137329102,-1.223770030437462,51.13000106811523,5.7999338792536665,51.86999893188477,-0.06494531761996214
6489,2022-04-08,51.36000061035156,51.63000106811523,50.65999984741211,50.97000122070313,2888090.0,0.020059625955094917,1.086023446024119,-1.5599975585937216,37.993680741871025,40.69303335509999,0.9697099312619102,1.9441359694335176,9.128472800730705,9.967747022479799,29.323318949669936,1.2800025939941335,-0.5424930580744274,-1.5689998626708999,-4.710712465516494,1.572712740174694,-3.1398561640937004,0.0018564387519006686,2.448049158973639,62.28579566592261,36.41836033690254,1.5708563014227974,4,1.2624988555908203,0.2849998474121094,10.217498779296868,10.499999999999993,-1.5050010681152344,4,-0.05549069811038798,-8.703834524852303,50.349998474121094,1.669579120558375,50.31000137329102,-1.223770030437462,51.13000106811523,-0.05549069811038798
6490,2022-04-11,51.4000015258789,52.84000015258789,50.66999816894531,51.2400016784668,4388030.0,0.0007788340158094709,-2.338446956914689,0.4102566610587161,37.40032434040583,39.1876109056484,0.8199793299407006,1.736408229042894,8.756181356686504,9.849223473381635,28.962851987246136,2.170001983642578,-0.6617581742212195,-1.3659990310668988,-4.467587770579257,1.7355897084454597,-2.9167934008230745,0.1847953386892769,1.999743113925895,53.77213962151832,29.145731784107067,1.5507943697561786,4,0.767498016357429,0.24499893188477273,8.024999618530273,8.774999618530273,-2.5400009155273366,0,-0.03501951358603639,1.086023446024119,51.36000061035156,-8.703834524852303,50.349998474121094,1.669579120558375,50.31000137329102,-0.03501951358603639
6491,2022-04-12,51.959999084472656,52.349998474121094,50.54999923706055,50.83000183105469,4425634.0,0.010894893812635642,-1.1301735346166348,7.06248956917753,44.52925862868921,38.54643332563506,-0.24905271654094463,1.08557747778287,7.849364615276826,9.229448961422548,28.25996592214218,1.7999992370605469,-0.8573690999484498,-0.7130014419555692,-3.792989290377804,2.3669864064666655,-2.2529953661666866,0.8269924822555481,1.072270938763765,71.74957964875414,42.19016775709128,1.5399939242111171,4,0.022500991821289062,-0.1724987030029297,5.480001449584954,6.230001449584954,-3.1100006103515625,1,-0.05581212013624237,-2.338446956914689,51.4000015258789,1.086023446024119,51.36000061035156,-8.703834524852303,50.349998474121094,-0.05581212013624237
6492,2022-04-13,51.34000015258789,51.52999877929688,50.790000915527344,51.36999893188477,3757594.0,-0.011932235234970223,3.2285776566756184,-0.026547656824955145,45.81152198444161,38.91046865691086,0.07291770676724241,1.4681783625348714,8.108511710421375,9.780349326243908,28.15886423501296,1.1699981689453125,-1.1313633425673615,-1.134500312805173,-4.003393937485278,1.734393311874932,-2.568947125145229,0.29994649953488306,1.5,40.0,7.274326700487606,1.434446812340054,4,-0.05750083923339844,1.552499771118164,5.324999809265137,6.8500003814697195,-1.6049995422363281,2,-0.04440979299806136,-1.1301735346166348,51.959999084472656,-2.338446956914689,51.4000015258789,1.086023446024119,51.36000061035156,-0.04440979299806136
6493,2022-04-14,51.65999984741211,52.1500015258789,51.16999816894531,51.56999969482422,3868028.0,0.006232950796126735,-1.2022468057382967,-3.000127161749035,49.335688601793585,39.85591226659914,-0.29363762375862734,0.9694841420791036,7.439090236411516,9.376123845664509,27.790844225279727,0.9800033569335866,-1.4402563768384269,-0.6695005416870146,-3.383546357092115,2.044545273718086,-2.0265234493895647,0.6875223660155356,0.8685001373291001,48.47162299478603,11.798772003071392,1.3570229077025497,4,-0.3775005340576172,1.2325000762939453,4.405000686645508,6.530000686645501,-2.904998779296882,3,-0.04578013328401642,3.2285776566756184,51.34000015258789,-1.1301735346166348,51.959999084472656,-2.338446956914689,51.4000015258789,-0.04578013328401642
6494,2022-04-19,52.18999862670898,52.599998474121094,51.459999084472656,51.79999923706055,4037912.0,0.010259364708910645,-1.1308405883904824,4.3333192048488165,47.90526904213225,40.44324984322152,-0.9099183791067063,0.3113181584303035,6.583447326886642,8.781051320419685,27.30792650073529,1.1399993896484375,-1.6210465318643585,-0.04800167083740803,-2.642852328462041,2.546848986787225,-1.3454269996497246,1.2494236579749085,-2.4650001525878835,71.61566523962588,32.545715430499726,1.2974253288123176,4,-0.9074993133544851,0.7025012969970774,3.62500190734864,6.000001907348633,-3.43499755859375,1,-0.02874113890534491,-1.2022468057382967,51.65999984741211,3.2285776566756184,51.34000015258789,-1.1301735346166348,51.959999084472656,-0.02874113890534491
6495,2022-04-20,52.91999816894531,53.13000106811523,52.31999969482422,52.70000076293945,3526602.0,0.013987345496168535,1.5312416181388286,0.5640967956492924,38.62659433476504,41.043278985844886,-1.6486895741720957,-0.5641698741279413,5.521190307996989,7.994033084590868,26.778733693143366,0.94000244140625,-1.540112639138755,0.755998039245604,-1.6573110443456898,3.169307122836898,-0.4506565025500464,1.9626525810412545,-3.1374996948242213,91.86035852214619,56.50984448979924,1.2066545417956474,4,-1.4924983978271484,-0.027498245239257812,2.7300024032592773,5.270002365112298,-2.1299972534179688,2,-0.05791758754269194,-1.1308405883904824,52.18999862670898,-1.2022468057382967,51.65999984741211,3.2285776566756184,51.34000015258789,-0.05791758754269194
6496,2022-04-21,52.91999816894531,52.91999816894531,52.91999816894531,52.91999816894531,0.0,0.0,1.0,0.0,47.55612442867725,42.65610270141176,-1.5288514093942283,-0.7308031251139582,5.1424298967179425,7.995513988414324,26.324399827957812,0.0,-1.4582184431355643,0.8379981994628878,-1.3316740548078556,3.007670453733631,-0.24683792767248036,1.922834326598256,-3.0035995910644573,91.02551771470333,54.298733551541005,1.0848361271353715,4,-1.18499755859375,-0.12749862670898438,2.405001640319824,5.270002365112298,-2.1299972534179688,3,-0.07671953324020053,1.5312416181388286,52.91999816894531,-1.1308405883904824,52.18999862670898,-1.2022468057382967,51.65999984741211,-0.07671953324020053
6497,2022-04-22,52.31999969482422,53.79999923706055,52.31999969482422,53.5,4151107.0,-0.011337840039329139,-1.5084731516503411,-100.0,54.21688062115264,44.81948252488094,-0.6858780978497023,-0.21507744041710453,5.335346591898102,8.592401743392578,25.356436870750887,1.4799995422363281,-1.4055378191752652,0.28449974060058736,-1.8186154326410033,2.387614913842178,-0.767057846020208,1.3360573272213827,-2.2750570173339852,43.72627600121258,3.5784428770057986,1.0515575866207965,4,-0.14500045776367188,0.4724998474121094,2.952500343322754,5.870000839233391,-1.529998779296875,4,-0.06632265368775214,1.0,52.91999816894531,1.5312416181388286,52.91999816894531,-1.1308405883904824,52.18999862670898,-0.06632265368775214
6498,2022-04-25,51.72999954223633,52.38000106811523,51.40999984741211,52.0,5533934.0,-0.01127676139199707,-1.131871172202155,0.22881388808069053,47.08453400033147,45.82957733137655,0.1346177537922557,0.3478654962285077,5.504950410307401,9.17742546460616,24.187137541191177,0.9700012207031179,-1.1668127780901898,-0.27700042724609375,-2.3804722165612944,1.8264713620691069,-1.3287363219036976,0.7747354674115101,-1.4597534711718794,13.389111989325228,-28.136859255221758,1.051735894657601,4,0.44499969482421875,0.9524993896484375,3.1875009536743164,6.460000991821282,-0.4399986267089844,0,-0.038565608922070393,-1.5084731516503411,52.31999969482422,1.0,52.91999816894531,1.5312416181388286,52.91999816894531,-0.038565608922070393
6499,2022-04-26,50.54999923706055,52.58000183105469,50.54999923706055,52.5099983215332,5507512.0,-0.022810754216464613,-1.0714321859393308,7.259243560943218,41.516701822721245,46.28695260718936,1.3272061395780597,1.5058345335519832,6.237983925789493,10.323502551102322,22.976247406374295,2.0300025939941406,-0.8754874307704199,-1.394000625610353,-3.595506419777699,0.8075051685569932,-2.494753522694026,-0.2932477285266799,-0.06796797603633564,0.0,-42.80219943820604,1.1007528970836746,4,1.625,2.072500228881836,4.367501258850098,7.640001296997063,1.1800003051757812,1,-0.03550936095028312,-1.131871172202155,51.72999954223633,-1.5084731516503411,52.31999969482422,1.0,52.91999816894531,-0.03550936095028312
6500,2022-04-27,50.54999923706055,50.54999923706055,50.54999923706055,50.54999923706055,0.0,0.0,1.0,-0.0,45.88066488502799,46.437108857893676,1.3342657761540906,1.412880084652258,5.854014769493148,10.29210896793959,22.38230332369125,0.0,-0.6053258287920968,-1.2890005111694336,-3.5482868811926593,0.9702858588537921,-2.41864369618105,-0.15935732615781717,3.25,0.0,-45.05918010138702,1.1296431850116144,4,1.625,2.072500228881836,4.388750076293945,7.640001296997063,1.1800003051757812,2,-0.03550936095028312,-1.0714321859393308,50.54999923706055,-1.131871172202155,51.72999954223633,-1.5084731516503411,52.31999969482422,-0.03550936095028312
6501,2022-04-28,50.81000137329102,51.97999954223633,50.209999084472656,51.0,4735610.0,0.005143464691486299,-1.5467573775800605,-100.0,53.85802723507263,47.33116499685268,0.9990413378080945,0.8640276378890874,5.149053952483037,10.012764100431887,22.217548210479617,1.7700004577636719,-0.4310820913611053,-0.8174983978271442,-2.544288249402399,0.9092914537481107,-1.6808933236147752,0.04589652796048682,2.9249978637695264,16.713154967022724,-31.068062514515894,0.8633949257876286,4,1.1949977874755788,1.81249809265136,5.009998321533196,7.379999160766587,1.2099990844726491,3,-0.00039363230118294457,1.0,50.54999923706055,-1.0714321859393308,50.54999923706055,-1.131871172202155,51.72999954223633,-0.00039363230118294457
6502,2022-04-29,50.40999984741211,51.5099983215332,50.13000106811523,51.5099983215332,5672719.0,-0.007872495868287421,1.509089395820486,5.789507498946148,50.43860652012057,47.45371143222234,1.4005297863917363,1.0932556802159326,5.079636333770559,10.371899649393967,21.895991147741277,1.3799972534179759,-0.2551072605624469,-1.0734998703002958,-2.6935869934341525,0.5465872528335609,-1.8835434318672242,-0.26345630873336745,3.183999383544922,11.428518045069723,-38.19647053960112,0.8100435615669288,4,1.5550003051757812,2.2124996185302734,5.774999618530273,7.780000686645501,2.1100006103515625,4,0.007538208079061137,-1.5467573775800605,50.81000137329102,1.0,50.54999923706055,-1.0714321859393308,50.54999923706055,0.007538208079061137
6503,2022-05-02,47.43500137329102,48.24499893188477,47.11999893188477,47.5,6898413.0,-0.059016038149696914,-2.2373937241686583,0.05908974261160827,27.711522989788108,45.209961870850776,4.149556338750784,3.929068190181887,7.562566863342049,13.288317796134983,21.5521161253927,3.2900009155273366,-0.31244936465234474,-3.8322484970092674,-6.253463863757112,-1.4110331302614227,-5.04285618038319,-2.621640813635345,5.951157967895497,5.769272420242485,-40.50873142098344,1.2106076833739219,5,3.0249977111816335,3.884998321533196,8.817498207092278,10.754999160766587,4.7449989318847585,0,0.07072835343323924,1.509089395820486,50.40999984741211,-1.5467573775800605,50.81000137329102,1.0,50.54999923706055,0.07072835343323924
6504,2022-05-03,47.5099983215332,47.93000030517578,46.61000061035156,47.54999923706055,5765056.0,0.0015810466126477962,2.299986648610502,0.6154117025647717,27.9977008230519,44.028973702882645,3.733505853277144,3.678820670790472,7.005248321966363,13.143404888766895,21.258577903183568,1.3199996948242188,-0.35424272166886084,-3.5262514114379897,-6.43363680222955,-0.6188660206464291,-4.97994410683377,-2.0725587160422094,5.3748681869091754,16.759737247578162,-27.390098832094996,1.4536926953957807,5,2.6950016021728516,3.555002212524414,8.492502212524414,10.680002212524407,5.170001983642578,1,0.07956225484185953,-2.2373937241686583,47.43500137329102,1.509089395820486,50.40999984741211,-1.5467573775800605,50.81000137329102,0.07956225484185953
6505,2022-05-04,49.04499816894531,49.65499877929688,47.82500076293945,48.0,5724504.0,0.03230898551129591,-1.6236593836309545,-26.124356284569902,35.150267670238975,42.65054517416728,1.7780088913735597,2.0251582227878586,5.03353784196004,11.553092114684915,20.36138481337804,2.145000457763679,-0.44402180292283333,-1.850001525878909,-4.85953515645005,1.1595321046922322,-3.3547683411644798,-0.34523471059333843,3.212381749687985,45.34447007309018,4.492249712809816,1.5047668152855689,5,1.1600017547607422,2.0200023651123047,6.737502098083496,9.145002365112298,2.8250007629394602,2,0.05474567180208645,2.299986648610502,47.5099983215332,-2.2373937241686583,47.43500137329102,1.509089395820486,50.40999984741211,0.05474567180208645
6506,2022-05-05,47.57500076293945,50.06999969482422,47.3849983215332,49.93999862670898,4267155.0,-0.02997242248724652,1.04571533203125,-2.2631598160180992,32.34879625032728,40.22075802185335,2.6933157833702595,3.388919953197231,6.067174175333562,12.959625073002378,19.37068448497299,2.6850013732910156,-0.6068481357087734,-3.1422489166259737,-6.493836320672777,0.20933848742082972,-4.818042618649372,-1.4664552146025756,4.117641224865672,19.69388986418893,-20.387648719868988,1.6757937020234015,5,2.020000457763672,3.489999771118164,8.104998588562012,10.614999771118157,2.055000305175774,3,0.08733575854261644,-1.6236593836309545,49.04499816894531,2.299986648610502,47.5099983215332,-2.2373937241686583,47.43500137329102,0.08733575854261644
6507,2022-05-06,47.57500076293945,47.57500076293945,47.57500076293945,47.57500076293945,0.0,0.0,1.0,-0.0,30.25615459102511,38.35093808748597,2.1785526366866534,3.3450154163230863,5.635033702413068,12.899667814483735,18.024542874426967,0.0,-0.7473419166297575,-3.0054988861083984,-6.6384264211970745,0.6274286489802776,-4.82196265365274,-1.1890351185640569,3.609377087120315,27.89018520029371,-10.67029266406782,1.8164637675443382,5,2.020000457763672,3.0349998474121094,7.5824995040893555,10.614999771118157,1.5,4,0.0934314161543186,1.04571533203125,47.57500076293945,-1.6236593836309545,49.04499816894531,2.299986648610502,47.5099983215332,0.0934314161543186
6508,2022-05-09,47.08000183105469,47.69499969482422,46.46500015258789,47.29999923706055,3505484.0,-0.010404601659415369,1.4356467055690896,-100.0,25.218235225994178,36.53999735451631,2.1731090686137406,3.7760748355960274,5.805734505703363,13.331222395278616,16.99665610569433,1.2299995422363281,-1.041413901989543,-3.3369979858398438,-7.293524427238815,0.6195284555591272,-5.315261206539333,-1.3587347651403547,3.6469382950342606,17.059688115391168,-16.604078901189858,1.9782632206994857,5,2.142498016357422,3.2724990844726562,8.04749870300293,11.109998703002923,1.30999755859375,0,0.11554796973522374,1.0,47.57500076293945,1.04571533203125,47.57500076293945,-1.6236593836309545,49.04499816894531,0.11554796973522374
6509,2022-05-10,48.5099983215332,49.31499862670898,48.00500106811523,48.040000915527344,4569481.0,0.030373756050605438,-3.851868858480908,-2.1363770352516864,29.972735805485613,34.772449679011594,0.47305353510525805,2.2362704915090177,4.0816801706192365,11.85024294639301,15.588304400242114,2.2349967956542898,-1.3493773247257508,-1.7645013809204073,-5.782834646070569,2.2538318842297542,-3.773668013495488,0.24466525165467345,1.7055090077356212,56.72672478833983,29.167633167122474,2.0091666325750825,5,0.7125015258789062,1.6225013732910156,5.76500129699707,9.680002212524407,0.520000457763679,1,0.07565454773502833,1.4356467055690896,47.08000183105469,1.0,47.57500076293945,1.04571533203125,47.57500076293945,0.07565454773502833
6510,2022-05-11,49.599998474121094,49.76499938964844,48.31999969482422,48.79499816894531,4006353.0,0.02246959782111646,1.5462501764504224,1.712776059801797,36.280982616316834,32.81944472137206,-0.8558807929706163,1.058789020562962,2.742265991419231,10.697995699787214,14.72934005863272,1.4449996948242188,-1.5563536798649977,-0.5845010757446261,-4.577243375541244,3.4082412240519915,-2.580872225642935,1.4118700741536827,0.1654479939460174,86.96251649420283,64.64597519004965,1.996371149898309,5,-0.6124992370605469,0.532501220703125,4.0750017166137695,8.590002059936516,-3.93499755859375,2,0.06209681302030057,-3.851868858480908,48.5099983215332,1.4356467055690896,47.08000183105469,1.0,47.57500076293945,0.06209681302030057
6511,2022-05-12,49.06000137329102,49.27000045776367,47.88000106811523,48.63000106811523,4343684.0,-0.010887038658112358,2.270592670382654,0.5341616672827222,36.46178915161251,31.266465013760055,-0.6595895624051238,1.4444432991565748,3.141679306157961,11.174368801680963,13.852880487529283,1.7199974060058665,-1.650229837349599,-0.9794982910156165,-4.910911745427356,2.951915163396123,-2.945205018221486,0.9862084361902532,0.7049980163574148,78.63641880761804,56.58967647909214,1.9657067272058706,5,-0.792501449584968,1.072498321533196,4.322499275207512,9.129999160766587,-3.760002136230476,3,0.05727675254659803,1.5462501764504224,49.599998474121094,-3.851868858480908,48.5099983215332,1.4356467055690896,47.08000183105469,0.05727675254659803
6512,2022-05-13,49.06000137329102,49.06000137329102,49.06000137329102,49.06000137329102,0.0,0.0,1.0,0.0,38.34060847310022,32.447474511905845,-0.9736109276170453,1.3332287891608843,2.9411358518372097,11.128141713542519,12.929055952121942,0.0,-1.8057021157750839,-0.8654983520507713,-4.770266057808705,3.0392693537071622,-2.817882204929738,1.0868855008281955,0.7049980163574148,78.63641880761804,53.20212207908145,1.952383852878968,5,-0.792501449584968,1.072498321533196,4.064998626708977,9.129999160766587,-3.3100013732910227,4,0.011618419870948582,2.270592670382654,49.06000137329102,1.5462501764504224,49.599998474121094,-3.851868858480908,48.5099983215332,0.011618419870948582
6513,2022-05-16,49.29499816894531,49.43000030517578,48.76499938964844,49.27999877929688,2439604.0,0.004789987547416219,3.6666131277438696,100.0,44.02664082134663,34.22846784504971,-1.0247882621520006,0.9612512815849499,2.5796282538532225,10.837436407999803,12.259805643246157,0.6650009155273438,-2.062577134851068,-0.512251472473146,-4.338301555037091,3.3137986100907995,-2.425276513755115,1.4007735688088232,-2.829998016357422,75.06622603669813,44.49732002543223,1.9130250412819714,5,-1.0274982452392578,0.8375015258789062,3.246251106262207,8.895002365112298,-3.2199974060058594,0,-0.004462874818493279,1.0,49.06000137329102,2.270592670382654,49.06000137329102,1.5462501764504224,49.599998474121094,-0.004462874818493279
6514,2022-05-17,50.68999862670898,51.02999877929688,49.78499984741211,49.86000061035156,3691977.0,0.028299026464767785,-1.5408153335331654,55.33545269585483,50.58823340845194,35.94379737151781,-2.147053942723467,-0.5817119693642567,1.1926108463930092,9.390441593666829,11.781731314572788,1.7350006103515696,-2.2487269721526815,0.9577489852905217,-2.727866992848611,4.643364963429654,-0.8850590037790411,2.8005569743600844,-4.165698471069327,89.20633651951573,52.50814962660047,1.8428079890695654,5,-1.9424991607665945,-0.5574989318847585,1.7987508773803782,7.500001907348633,-7.289997100830071,1,-0.04537382717246019,3.6666131277438696,49.29499816894531,1.0,49.06000137329102,2.270592670382654,49.06000137329102,-0.04537382717246019
6515,2022-05-18,49.85499954223633,50.93999862670898,49.80500030517578,50.849998474121094,2876575.0,-0.01647265944159404,-1.0730612060045785,-1.1987967588783948,46.17233220049154,37.479745810424944,-1.3243417138995497,0.012534309303319446,2.104392970167112,10.154011877721082,11.595103304004322,1.134998321533196,-1.983245830060639,0.27599983215331747,-3.092788812895826,3.644788477202461,-1.4083944903712506,1.9603941546778856,-3.1504714416503887,62.69840981504149,22.50263632279522,1.6843943225245706,5,-1.1075000762939453,0.2775001525878906,2.278750419616699,8.335000991821282,-8.424999237060547,2,-0.01654800462369921,-1.5408153335331654,50.68999862670898,3.6666131277438696,49.29499816894531,1.0,49.06000137329102,-0.01654800462369921
6516,2022-05-19,48.86000061035156,49.334999084472656,48.13000106811523,49.31000137329102,3904935.0,-0.01995785660456817,3.8200288393313833,0.4522625588019992,44.070384333508336,39.014660226256424,-0.14292697200339433,0.7249410309339481,3.1336358205704684,11.063726105855267,11.450922583550367,1.7249984741211009,-1.730046772658838,-0.5159992218017564,-3.504996956857873,2.4729985132543604,-2.0104980893298148,0.978499645726302,-1.9824536826171837,25.172417875422532,-17.891302903539824,1.4944988675280588,5,-0.11250114440917969,1.2724990844726562,3.0462493896484375,9.329999923706048,-6.645000457763672,3,-0.06539090574934048,-1.0730612060045785,49.85499954223633,-1.5408153335331654,50.68999862670898,3.6666131277438696,49.29499816894531,-0.06539090574934048
6517,2022-05-20,48.849998474121094,49.79999923706055,48.66999816894531,49.31999969482422,3392951.0,-0.0002047101126795292,-1.7228881331004688,1.0444453863433905,57.001480958005786,42.54613197425771,0.0748215483293464,0.4865983764164312,3.0169596314670812,10.980973020704369,11.740777103812592,1.1300010681152344,-1.642757426658811,-0.3525012969970689,-3.0059799373153453,2.3009773433212075,-1.6792406171562035,0.9742380231620658,-1.8063534723242114,24.82751635388329,-22.005507597980348,1.3267393201591375,5,0.6050014495849609,1.282501220703125,3.035001754760742,9.340002059936516,-6.039997100830078,4,-0.07267142984541142,3.8200288393313833,48.86000061035156,-1.0730612060045785,49.85499954223633,-1.5408153335331654,50.68999862670898,-0.07267142984541142
6518,2022-05-23,49.73500061035156,49.86000061035156,48.96500015258789,49.76499938964844,2494084.0,0.018116728021993822,7.136322652240255,0.06382702421920655,60.19241610191738,45.90387422941679,-0.4402614831949023,-0.5855487621912232,2.0638871137646007,10.011092674910394,11.570465758909165,1.0100021362304688,-1.360035315887167,0.6322507858276367,-1.7581162092652747,3.022617780920548,-0.5629327117188225,1.827434283374096,-2.53190145745468,55.34485548205312,4.5132901829076175,1.1951834975464568,5,-0.2800006866455078,0.39749908447265625,2.352499008178711,8.454999923706048,-6.709999084472656,0,-0.08012467199049655,-1.7228881331004688,48.849998474121094,3.8200288393313833,48.86000061035156,-1.0730612060045785,49.85499954223633,-0.08012467199049655
6519,2022-05-24,48.75500106811523,49.3650016784668,48.5,49.224998474121094,2581881.0,-0.019704424051668057,1.3066594103016647,15.667217700915801,48.6003986289168,47.272698230816786,0.6460897460905173,0.26675567869609296,2.9414256593344277,10.894703880584409,11.068696860780015,1.2350006103515625,-1.0598755399246613,-0.25799884796143147,-2.5524363172615594,2.0364386213386965,-1.405217582611499,0.889219886688636,-1.3988259301623458,22.242012207041856,-28.07395703237989,1.1472187346500646,5,0.6999988555908274,1.3774986267089915,3.332498550415046,9.434999465942383,-7.17499923706054,1,-0.05496872621193394,7.136322652240255,49.73500061035156,-1.7228881331004688,48.849998474121094,3.8200288393313833,48.86000061035156,-0.05496872621193394
6520,2022-05-25,48.75500106811523,48.75500106811523,48.75500106811523,48.75500106811523,0.0,0.0,1.0,-0.0,56.63667828383946,49.51435257884201,0.5739820267159033,0.13215977539727675,2.811706599770524,10.784563222886199,10.539811747902048,0.0,-0.633578255966107,-0.16824893951416442,-2.3470560128809623,2.0105581338526335,-1.2576524761975634,0.9211545971692345,-1.2518729845085872,36.12717718942719,-17.316145025366403,1.0894035366833992,5,0.8249988555908274,1.3774986267089915,3.332498550415046,9.434999465942383,-7.229999542236321,2,-0.10983487693405836,1.3066594103016647,48.75500106811523,7.136322652240255,49.73500061035156,-1.7228881331004688,48.849998474121094,-0.10983487693405836
6521,2022-05-26,50.790000915527344,50.95000076293945,49.4900016784668,49.55500030517578,2285283.0,0.041739304744738526,-1.139196145612672,100.0,64.71397081134572,52.4447261719804,-1.3296356532384905,-2.0073322512776457,0.6950399014582445,8.60654772510928,10.964202522135249,2.194999694824226,-0.2819187328528585,1.86775093078613,-0.3074252621704403,4.0429271237427,0.7801628343078448,2.955339027264415,-3.145798004093095,93.46939601683448,35.27386098163949,1.0875880964782847,5,-1.210000991821289,-0.657501220703125,1.3699989318847656,7.399999618530266,-9.520000457763672,3,-0.18428825441288887,1.0,48.75500106811523,1.3066594103016647,48.75500106811523,7.136322652240255,49.73500061035156,-0.18428825441288887
6522,2022-05-27,50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0.0,0.0,1.0,0.0,67.78524299967818,55.08457085846168,-1.1828135758118492,-2.0842652047497126,0.5636547004571213,8.453777166060775,11.368755788679957,0.0,-0.0623157158961547,1.8487508773803683,-0.38693968257553735,4.084441437336274,0.7309055974024119,2.9665961573583246,-3.0103661693785924,93.46939601683448,28.8282736061427,1.1178452799779544,5,-1.210000991821289,-0.657501220703125,1.4737491607666016,7.399999618530266,-8.90500259399414,4,-0.16883245931027213,-1.139196145612672,50.790000915527344,1.0,48.75500106811523,1.3066594103016647,48.75500106811523,-0.16883245931027213
6523,2022-05-30,50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0.0,0.0,1.0,0.0,62.66668644658682,56.42662119603222,-1.0599063292265924,-1.918386313976633,0.45373906205148273,8.299775061317106,10.408000516043094,0.0,0.20800217583129665,1.6810009002685575,-0.5821258142909471,3.944127614828062,0.5494375429888052,2.81256425754831,-2.8803516080526705,93.46939601683448,26.677644443585905,1.1315633572797537,5,-1.25,-1.2674999237060547,1.6937484741210938,7.399999618530266,-11.46500015258789,0,-0.15711753097836056,1.0,50.790000915527344,-1.139196145612672,50.790000915527344,1.0,48.75500106811523,-0.15711753097836056
6524,2022-05-31,51.290000915527344,51.88999938964844,50.97999954223633,51.29999923706055,7137618.0,0.009844457392934158,-1.8888835066091032,-100.0,60.04758168037269,57.968315582685676,-1.6381103200909521,-2.2352821293067677,-0.13522424811837652,7.642326779052986,9.397948930081789,1.0999984741210938,0.47168358893857487,1.9920007705688505,-0.3391979059259498,4.323199447063651,0.8264014323214468,3.157600108816254,-3.255537629179784,80.86128244471732,15.934400737280043,1.1655993382474008,5,-1.2800006866455078,-1.7674999237060547,1.1387481689453125,6.899999618530266,-11.540000915527344,1,-0.16114250813254172,1.0,50.790000915527344,1.0,50.790000915527344,-1.139196145612672,50.790000915527344,-0.16114250813254172
6525,2022-06-01,51.72999954223633,52.11000061035156,51.22000122070313,51.72000122070313,3246759.0,0.008578643377948891,1.311685352066605,-0.9999999999992893,66.06497565203337,60.412159062521795,-1.993844039686131,-2.5969609551193713,-0.6731580377011497,7.046159405764101,9.38563740765106,0.8899993896484304,0.6579315181445011,2.2977493286132784,-0.2694102313057911,4.864908888532348,1.0141695486537472,3.5813291085728096,-3.4642040896907176,85.49613652545001,21.38208782418893,1.2835797799595345,6,-1.4249992370605469,-2.4424991607666016,0.6687498092651367,6.460000991821282,-10.430000305175781,2,-0.19621105356659452,-1.8888835066091032,51.290000915527344,1.0,50.790000915527344,1.0,50.790000915527344,-0.19621105356659452
6526,2022-06-02,51.72999954223633,51.72999954223633,51.72999954223633,51.72999954223633,0.0,0.0,1.0,0.0,66.06497565203337,61.41921402852486,-1.7253619603593862,-2.3923768704462987,-0.7782704739361179,6.878824816535392,9.185820715145129,0.0,0.6606057685577156,2.0899993896484403,-0.5165122817008552,4.696511060997736,0.7867435539737926,3.393255225323088,-3.1566676770662383,71.21203363870184,8.565872813386456,1.303255835674649,6,-1.4249992370605469,-2.4424991607666016,0.6687498092651367,6.35999870300293,-8.814998626708984,3,-0.19727427231127814,1.311685352066605,51.72999954223633,-1.8888835066091032,51.290000915527344,1.0,50.790000915527344,-0.19727427231127814
6527,2022-06-03,52.02000045776367,53.08000183105469,51.97000122070313,52.9900016784668,1534397.0,0.005606049064248886,-1.0747680877309462,-100.0,66.28811561289382,62.096513974188916,-1.6968519618657396,-2.4583353168875846,-1.1299494595443065,6.418762453110077,9.20682839156959,1.3500022888183594,0.8056585150823636,2.157750320434573,-0.4653582231879696,4.780858864057116,0.8461960486233053,3.469304592245841,-3.163735092979067,53.71174892971965,-7.059184486772011,1.311554271811271,6,-1.2299995422363281,-2.247499465942383,0.2937488555908203,6.069997787475586,-10.755001068115234,4,-0.20665128614768447,1.0,51.72999954223633,1.311685352066605,51.72999954223633,-1.8888835066091032,51.290000915527344,-0.20665128614768447
6528,2022-06-06,52.52000045776367,52.72999954223633,52.18000030517578,52.61999893188477,1405360.0,0.00961168772779919,2.4374985098824595,0.10309108069844998,62.249006238331255,63.61302593079052,-1.967118223308617,-2.666606133352225,-1.6564631044946196,5.735671230795383,8.754170361181437,0.7099990844726562,1.0927335894579215,2.3857503890991225,-0.14932438090989564,4.920825159108141,1.1182130040946134,3.6532877741036316,-3.241361446352059,73.33329700292278,15.491728855936266,1.2675373850045077,6,-1.602499008178711,-2.747499465942383,-0.22625064849853516,5.569997787475586,-11.255001068115234,0,-0.20249432679999857,-1.0747680877309462,52.02000045776367,1.0,51.72999954223633,1.311685352066605,51.72999954223633,-0.20249432679999857
6529,2022-06-07,52.18000030517578,52.45000076293945,51.81999969482422,52.33000183105469,1871738.0,-0.006473727144410746,2.2307797644665284,1.5000381475546352,66.66666666666663,64.72746908443797,-1.2183078723291771,-2.147673569750836,-1.3316775697878853,5.882996115231592,9.107208231165611,0.7000007629394531,1.2118517353887057,1.8622501373290987,-0.7088370375703192,4.433337312228517,0.5767065498793897,3.1477937247788077,-2.5212250117998636,51.61283706735996,-5.382449304266757,1.2855435874497099,6,-0.8949985504150391,-2.407499313354492,-1.2900009155273438,5.854997634887695,-10.729999542236328,1,-0.24635874793126877,2.4374985098824595,52.52000045776367,-1.0747680877309462,52.02000045776367,1.0,51.72999954223633,-0.24635874793126877
6530,2022-06-08,52.68000030517578,52.95000076293945,52.29999923706055,52.29999923706055,2737353.0,0.009582215352160528,-2.4210510465291373,-2.5333146838919687,79.47529101768764,66.36761577403153,-1.2326189250918347,-2.535070892703658,-1.8684756950885273,5.19079325034042,9.807979723987662,0.7700004577636719,1.2427720800687254,2.208250045776367,-0.5443778524111096,4.960877943963844,0.8319360966826252,3.584563994870109,-2.679102358031983,70.3703075771062,8.963418280603044,1.376313949093739,6,-0.7449989318847656,-2.907499313354492,-2.0450000762939453,4.944999694824219,-12.279998779296875,2,-0.2454441957151131,2.2307797644665284,52.18000030517578,2.4374985098824595,52.52000045776367,-1.0747680877309462,52.02000045776367,-0.2454441957151131
6531,2022-06-09,51.86999893188477,52.849998474121094,51.75,52.599998474121094,2487406.0,-0.01537588019359648,-1.2680441562221025,-1.9210460272047196,70.7417539950818,66.69611699574304,-0.2830776953132599,-1.5850225685148658,-1.1824920432041992,5.809594521991819,10.183152889699581,1.0999984741210938,1.5034358937168832,1.257748794555674,-1.478280666721723,3.993778255833071,-0.11026593608302449,2.6257635251943725,-1.5611905963498884,9.022463660039772,-54.65638527313348,1.3680147306386992,6,0.0650024414062429,-2.0974979400634837,-1.2349987030029368,5.650001525878899,-10.414997100830085,3,-0.20377867577565711,-2.4210510465291373,52.68000030517578,2.2307797644665284,52.18000030517578,2.4374985098824595,52.52000045776367,-0.20377867577565711
6532,2022-06-10,49.63000106811523,51.61000061035156,49.63000106811523,51.61000061035156,3729744.0,-0.04318484499510189,1.000000000000007,2.71232984088003,49.392011797069515,65.22115314579668,1.9836745595572083,0.7376894792610571,0.9613185134387763,7.841190313549625,10.062233346802996,2.2399978637695455,1.6428267697041292,-1.010749053955088,-3.6899835788679525,1.6684854709577763,-2.3503663164115167,0.3288682085013406,3.4500007629394602,0.0,-62.05898782020618,1.339617262456432,6,1.7250003814697337,0.1424999237060618,0.6999998092651438,7.68499755859375,-6.909999847412095,4,-0.1353012292579202,-1.2680441562221025,51.86999893188477,-2.4210510465291373,52.68000030517578,2.2307797644665284,52.18000030517578,-0.1353012292579202
6533,2022-06-13,49.07500076293945,49.790000915527344,48.80500030517578,49.099998474121094,3596154.0,-0.011182758275867455,-2.486736299127006,0.012625109576240936,51.94884123330434,64.3212930961224,2.5365657012680245,1.3442852695332164,1.461023288453191,8.188193691102043,10.227568327665251,0.9850006103515625,1.4965931758764128,-1.5547494888305664,-4.258937919702802,1.1494389420416695,-2.9068437042666844,-0.20265527339444844,3.9360010528564473,6.513882459480926,-58.079118075041364,1.3520942154361177,6,1.8675003051757812,0.6975002288818359,1.0275001525878906,7.305000305175774,-4.3899993896484375,0,-0.15914419260058343,1.000000000000007,49.63000106811523,-1.2680441562221025,51.86999893188477,-2.4210510465291373,52.68000030517578,-0.15914419260058343
6534,2022-06-14,48.38999938964844,49.849998474121094,48.33000183105469,49.474998474121094,3756926.0,-0.013958254969775097,-1.52282814468694,43.403937128032965,47.94827622438057,62.308326493049876,3.092109691155585,1.9480174565242265,2.0697011623796158,8.679221902810966,10.624017275849958,1.5199966430664062,1.2941977162017082,-2.124750900268552,-5.007854885981722,0.7583530854446181,-3.5663028931251333,-0.6831989074119704,4.452762365722656,1.2986487546496794,-64.13171994917839,1.441551992856584,6,2.31500244140625,2.0900020599365234,1.397500991821289,7.917501449584954,-3.7249984741210938,1,-0.1472411673872469,-2.486736299127006,49.07500076293945,1.000000000000007,49.63000106811523,-1.2680441562221025,51.86999893188477,-0.1472411673872469
6535,2022-06-15,49.02999877929688,49.86000061035156,48.80500030517578,48.94499969482422,3809267.0,0.013225860667924527,-4.780857423548839,-0.07834023612469276,38.26665242513027,59.21962391228286,2.2672653241211336,1.3102175784044547,1.3676234253242825,7.877658559272355,11.039565233502117,1.470001220703125,1.187167022408687,-1.4435014724731374,-4.389276520173169,1.5022735752268943,-2.916388996323157,0.029386051376881994,3.5419973806152285,15.486669648659527,-44.48034050086429,1.4728875238500163,6,1.6750030517578054,1.4500026702880788,0.647500991821282,5.727500915527337,-5.36000061035157,2,-0.15459918835564224,-1.52282814468694,48.38999938964844,-2.486736299127006,49.07500076293945,1.000000000000007,49.63000106811523,-0.15459918835564224
6536,2022-06-16,45.665000915527344,48.47000122070313,45.36999893188477,48.47000122070313,7410335.0,-0.068631408271428,1.210340072404431,-33.000359034195334,26.415089702457095,54.78928770001212,5.2316308926902835,4.662637103589148,4.654017444213565,11.042800097302411,11.89773898541857,3.6599998474121094,0.9842087585309756,-4.648749351501465,-8.238982861621253,-1.058515841381677,-6.443866106561359,-2.853632596441571,6.652475584653324,4.727594620055535,-48.894766000429165,1.795116755059895,6,3.4949989318847656,3.559999465942383,3.894998550415039,7.892499923706055,-2.5250015258789062,3,-0.11529616301525558,-4.780857423548839,49.02999877929688,-1.52282814468694,48.38999938964844,-2.486736299127006,49.07500076293945,-0.11529616301525558
6537,2022-06-17,45.29999923706055,46.3650016784668,45.09500122070313,45.81999969482422,7527258.0,-0.007993029040818111,-1.7311940867867677,0.18538338723320874,25.55653649931709,50.712346617899435,5.077062715489625,5.004635563811405,4.960988370865138,11.172179115932565,13.097655588682034,1.2700004577636648,0.6517327224578935,-4.8362510681152315,-9.031271787510718,-0.6412303487197448,-6.933761427812975,-2.738740708417488,6.461679057656447,4.302162489312299,-42.45066261159014,2.0975103596977425,6,3.722501754760742,3.7875022888183594,3.90000057220459,7.757501602172852,-2.1599998474121094,4,-0.0848785313634225,1.210340072404431,45.665000915527344,-4.780857423548839,49.02999877929688,-1.52282814468694,48.38999938964844,-0.0848785313634225
6538,2022-06-20,45.75,45.75,44.95000076293945,45.5,2206746.0,0.009933791843671935,5.399993896484375,-0.4807688075413564,25.223610177530162,46.107562563550935,3.984789665423378,4.469958235597467,4.455700012519102,10.468577798062427,14.416409661403476,0.7999992370605469,0.29686551279937134,-4.187000274658203,-8.818144805255336,0.44414425593893014,-6.502572539956773,-1.871428009359633,5.345010587315606,16.293263990266695,-25.065044750326052,2.3155722652985675,6,3.200000762939453,3.2650012969970703,3.4499998092651367,6.977500915527344,-3.5649986267089844,0,-0.06622948151468566,-1.7311940867867677,45.29999923706055,1.210340072404431,45.665000915527344,-4.780857423548839,49.02999877929688,-0.06622948151468566
6539,2022-06-21,46.07500076293945,47.1349983215332,45.90999984741211,46.20000076293945,3139952.0,0.0071038418128841485,-4.384587008283309,-0.5,24.446463933277826,39.99324844306096,3.020345482600746,4.146475991235874,4.045487911806383,9.888333629091747,15.222497229372975,1.3849983215332031,-0.11202965959355993,-3.727999496459958,-8.649155146423283,1.1931561535033666,-6.18857732144162,-1.2674216714782958,4.282608645451013,22.912424337303154,-12.331399262626125,2.460577824981661,6,2.8249988555908203,2.940000534057617,3.1249990463256836,6.002498626708984,-4.45500183105468,1,-0.030168190268734296,5.399993896484375,45.75,-1.7311940867867677,45.29999923706055,1.210340072404431,45.665000915527344,-0.030168190268734296
6540,2022-06-22,43.400001525878906,44.36999893188477,43.20500183105469,44.23500061035156,6065374.0,-0.05805749740132804,1.108600190562975,6.67999267578125,19.687056045225575,34.320504226410264,4.738887969693941,6.745571121971906,6.601145666693867,12.30575075353017,16.44021745379819,2.8699989318847656,-0.6149438519013017,-6.135248756408693,-11.819959754843573,-0.45053775797381235,-8.977604255626133,-3.2928932571912526,6.308694845057438,3.703698336748322,-25.87544348222804,2.8423554992174416,6,4.007499694824219,4.742500305175781,6.0399980545043945,8.572498321533203,-0.8500022888183594,2,0.029147450349607418,-4.384587008283309,46.07500076293945,5.399993896484375,45.75,-1.7311940867867677,45.29999923706055,0.029147450349607418
6541,2022-06-23,41.43000030517578,43.21500015258789,41.43000030517578,43.02000045776367,6135605.0,-0.0453917316000193,-1.2452826114599254,1.9041938873406734,15.661482521786724,30.57266764026774,5.668322198060828,8.40955257121795,8.408400098975896,13.997073791715948,17.64883679130239,1.970001220703125,-1.2311265790162835,-7.637249946594238,-14.33746060099299,-0.937039292195486,-10.98735527379361,-4.287144619394866,7.368178830177129,0.0,-25.430745757340596,3.350105327199376,6,4.215000152587891,5.825000762939453,8.00999927520752,9.832500457763672,1.9850006103515625,3,0.054067049173776915,1.108600190562975,43.400001525878906,-4.384587008283309,46.07500076293945,5.399993896484375,45.75,0.054067049173776915
6542,2022-06-24,42.21500015258789,42.349998474121094,41.08000183105469,41.61999893188477,4060324.0,0.018947618673177846,1.9364156751369326,-0.37421456830346306,17.191979930881274,26.710794162220733,4.158167543327686,7.324739631955531,7.48640722037824,12.935291007250704,18.958513688083062,1.2699966430664062,-2.0306332974212893,-6.423500061035156,-13.729587472895773,0.8825873508254602,-10.076543766965464,-2.770456355104848,5.4042703699366825,18.744822120342903,-0.6006899811252602,3.6530437059303082,6,3.2550010681152344,4.865001678466797,7.22499942779541,9.047500610351562,1.1199989318847656,4,0.021911624629091575,-1.2452826114599254,41.43000030517578,1.108600190562975,43.400001525878906,-4.384587008283309,46.07500076293945,0.021911624629091575
6543,2022-06-27,42.810001373291016,43.61999893188477,42.45500183105469,42.599998474121094,3108517.0,0.014094545032629746,-3.66002395648163,0.35294532492178704,20.645372087081228,23.677138146965248,2.8843374412577703,6.430962448062978,6.748186310206293,12.071661255093815,20.060194153459438,1.404998779296882,-2.7819722744840547,-5.429498863220218,-13.103216988409152,2.2442192619687162,-9.266357925814688,-1.5926398006257472,3.632200784768976,28.571437571545307,12.757804934048975,3.8368590625944674,6,2.6599998474121094,4.270000457763672,6.983748435974121,8.452499389648438,0.9300003051757812,0,0.0077084327440199996,1.9364156751369326,42.21500015258789,-1.2452826114599254,41.43000030517578,1.108600190562975,43.400001525878906,0.0077084327440199996
6544,2022-06-28,43.025001525878906,43.71500015258789,42.974998474121094,43.099998474121094,3014948.0,0.005022194480050368,-7.457014560990496,-0.35712339467039655,19.202561723858338,21.558905846823926,2.0431382398751197,5.865761979983127,6.372425850133148,11.598850389278915,20.6277961168236,0.904998779296875,-3.228461869405848,-4.801248741149905,-12.67095339050001,3.0684559082001996,-8.736101065824961,-0.8663964164748492,2.4520045733201314,59.118583853264916,48.132045456706464,3.934852324675053,6,1.75,4.055000305175781,6.7687482833862305,8.237499237060547,0.8449974060058665,1,-0.019523535683842907,-3.66002395648163,42.810001373291016,1.9364156751369326,42.21500015258789,-1.2452826114599254,41.43000030517578,-0.019523535683842907
6545,2022-06-29,41.58000183105469,42.709999084472656,41.58000183105469,42.61999893188477,3776480.0,-0.03358511664328645,-1.1730776989975389,13.86719226856571,18.454947166096503,20.67444556500608,2.592891378865076,6.8632426069282815,7.613026017834812,12.77086793008646,21.278562029264386,1.4449996948242188,-3.7461837502637962,-5.738748550415039,-13.853756504704805,2.3762594038747267,-9.796252527559922,-1.6812445732701562,3.1055434998783653,18.975344155402325,7.4206170814556565,4.057503977144883,6,2.527498245239258,5.5,8.21374797821045,9.682498931884766,2.6449966430664062,2,0.00096193119453436,-7.457014560990496,43.025001525878906,-3.66002395648163,42.810001373291016,1.9364156751369326,42.21500015258789,0.00096193119453436
6546,2022-06-30,41.525001525878906,41.72999954223633,39.70500183105469,41.02999877929688,7394956.0,-0.0013227586039860073,3.4751390996459284,-0.47596550623740413,21.309743881969965,20.202579718634176,2.233780559495301,6.444945794093599,7.458773412071878,12.530155363701262,22.155264524470162,2.0249977111816406,-4.224287752241999,-5.283498954772952,-13.513159552545048,2.9461616429991437,-9.398329253659,-1.1686686558869042,2.5115459750760394,45.38654505292538,31.033042204537214,4.11483029888605,6,1.894998550415039,4.867500305175781,8.33124828338623,9.737499237060547,2.4949989318847656,3,0.024683869320097473,-1.1730776989975389,41.58000183105469,-7.457014560990496,43.025001525878906,-3.66002395648163,42.810001373291016,0.024683869320097473
6547,2022-07-01,41.27000045776367,41.80500030517578,40.79999923706055,40.93999862670898,3225657.0,-0.0061409044851283845,-2.2950821722490433,0.6666666666666906,21.772160141628035,19.81908527020061,2.0752431080037894,6.16960943336462,7.516586796300722,12.478252310960748,22.39884540122051,1.0050010681152344,-4.725988216646336,-5.001000022888185,-13.201665783744346,3.199665737967976,-9.101332903316269,-0.9006671424601009,1.9002379092112207,39.02741351050279,22.703962030606796,4.100332880428082,7,2.1499996185302734,5.122501373291016,8.586249351501465,9.992500305175781,3.529998779296875,4,0.051974810612345435,3.4751390996459284,41.525001525878906,-1.1730776989975389,41.58000183105469,-7.457014560990496,43.025001525878906,0.051974810612345435
6548,2022-07-04,41.8849983215332,42.09500122070313,40.959999084472656,41.665000915527344,2720036.0,0.014901813834456545,2.546863917316794,0.666655107042109,26.35405102514264,20.031039391518917,0.9547400242838933,4.97192534208412,6.726502373041228,11.55776886942138,22.588393182704724,1.1350021362304759,-4.79319101727917,-3.8542520523071317,-11.721221181521244,4.012717076906981,-7.787736616914188,0.07923251229992445,0.5921927382576513,54.3640250114869,34.64712938397665,3.933484564607055,7,0.15250205993652344,4.507503509521484,7.971251487731934,9.277502059936523,2.1100006103515696,0,0.03461861814601064,-2.2950821722490433,41.27000045776367,3.4751390996459284,41.525001525878906,-1.1730776989975389,41.58000183105469,0.03461861814601064
6549,2022-07-05,39.32500076293945,42.349998474121094,39.32500076293945,41.9900016784668,5554871.0,-0.06111967676211283,-1.2701663579601898,-12.11378335731997,19.04306702161807,19.95948505556253,2.7452498634603373,6.871800025706904,9.116096828012559,13.792217432109922,23.240319891175155,3.0249977111816406,-4.896376122574644,-5.7714996337890625,-13.522499614252439,1.979500346674314,-9.64699962402075,-1.8959996435573743,0.3800010681152344,0.0,-19.415401915779622,3.87549999023169,7,2.1949996948242188,6.877500534057617,10.206250190734863,11.837499618530273,5.119998931884766,1,0.11226956973610824,2.546863917316794,41.8849983215332,-2.2950821722490433,41.27000045776367,3.4751390996459284,41.525001525878906,0.11226956973610824
6550,2022-07-06,39.75,40.5,39.47000122070313,40.13999938964844,3460029.0,0.01080735483318973,-1.1684254485295473,0.1463411841159782,26.77659743997431,21.194497824250035,1.953478439252585,5.7218103806053975,8.522119672738526,13.076602012118308,23.6742531197065,1.1749992370605469,-5.050854922029352,-4.700000381469728,-11.926950725368975,2.5269499624295193,-8.313475553419352,-1.0865252095201043,2.5999984741210938,14.049572186106927,-6.925333382266858,3.613475171949624,7,1.7700004577636719,6.45250129699707,10.016250610351562,11.302499771118164,3.674999237060547,2,0.10364777187131513,-1.2701663579601898,39.32500076293945,2.546863917316794,41.8849983215332,-2.2950821722490433,41.27000045776367,0.10364777187131513
6551,2022-07-07,41.29999923706055,41.55500030517578,40.02999877929688,40.185001373291016,3505882.0,0.03899369149837861,-1.1403484350405408,-2.8589733557650927,35.632182018084734,23.243409167272645,0.4281207399201463,3.5197928382052766,6.809287757046093,11.21426644269998,24.329904827613213,1.8050003051757812,-5.220322894703472,-2.6215011596679716,-9.067499307712424,3.824496988376481,-5.844500233690198,0.6014979143542547,1.0499992370605469,65.28925515615049,40.46189984487707,3.2229990740222267,7,0.220001220703125,4.902502059936523,8.496251106262207,9.692501068115234,2.8549995422363352,3,0.07082322738727309,-1.1684254485295473,39.75,-1.2701663579601898,39.32500076293945,2.546863917316794,41.8849983215332,0.07082322738727309
6552,2022-07-08,42.915000915527344,43.25,40.81999969482422,41.125,5139891.0,0.039104157585978294,-1.0249989668534807,1.6053850627801156,40.60325072412239,25.460951238054996,-1.2037285423189275,1.4502829327327333,5.0597578210894625,9.287879621219211,26.14044357288056,2.4300003051757812,-5.002884305782381,-0.6707494735717745,-6.538381247792898,5.196882300649349,-3.6045653606823365,2.2630664135387875,-3.4449996948242116,91.46498981937283,62.84999065228795,2.933815887110562,7,-1.3950004577636719,3.2875003814697266,6.88124942779541,8.077499389648438,1.1450004577636719,4,0.02574856154404781,-1.1403484350405408,41.29999923706055,-1.1684254485295473,39.75,-1.2701663579601898,39.32500076293945,0.02574856154404781
6553,2022-07-11,41.26499938964844,42.20000076293945,41.099998474121094,41.80500030517578,3447930.0,-0.038448129807260645,-1.5287329106486718,-0.3016763348236929,35.34429793413568,27.254477483641367,0.22804877720155048,2.619480686076429,6.649192012422205,10.62443804263988,27.8347477746057,1.81500244140625,-4.527714102344973,-1.93025093078613,-7.276030318440526,3.415528456868266,-4.6031406246133315,0.7426387630410716,-1.7193981933593676,49.42672621159182,19.26047640659668,2.6728896938271993,7,0.022500991821289062,4.872501373291016,9.016251564025879,9.727500915527344,3.4850006103515625,0,0.08566581605957535,-1.0249989668534807,42.915000915527344,-1.1403484350405408,41.29999923706055,-1.1684254485295473,39.75,0.08566581605957535
6554,2022-07-12,41.26499938964844,41.26499938964844,41.26499938964844,41.26499938964844,0.0,0.0,1.0,-0.0,42.22787753419758,29.895914191208153,-0.05348693584311803,2.1695590458217566,6.584958164942805,10.317233361150876,29.35243159819819,0.0,-4.1130781952853965,-1.5740009307861342,-6.385054355331363,3.2370524937590943,-3.979527643058745,0.8315257814864765,-1.6453102172851501,47.48673938141324,13.395938176289768,2.4055267122726134,7,0.022500991821289062,4.872501373291016,9.080001831054688,9.727500915527344,1.4200019836425781,1,0.06615775069952323,-1.5287329106486718,41.26499938964844,-1.0249989668534807,42.915000915527344,-1.1403484350405408,41.29999923706055,0.06615775069952323
6555,2022-07-13,41.45000076293945,42.58000183105469,40.85499954223633,42.04499816894531,3944250.0,0.004483251569789681,1.0720689347058567,-100.0,50.08368391835463,33.09301863969534,-0.28929019549961765,1.4625523588973337,6.287063109538366,9.841665934318165,30.68602365432665,1.7250022888183594,-3.788481353308484,-1.0099996566772447,-4.867259547553374,2.8472602341988846,-2.9386296021153058,0.9186302887608164,-1.7577053740234305,44.09942376768727,5.461054502153971,1.928629945438063,7,-0.16250038146972656,4.6875,9.078750610351562,9.542499542236328,1.9899978637695241,2,0.07225570269621318,1.0,41.26499938964844,-1.5287329106486718,41.26499938964844,-1.0249989668534807,42.915000915527344,0.07225570269621318
6556,2022-07-14,40.400001525878906,41.29999923706055,40.13999938964844,40.2599983215332,4371252.0,-0.025331706097321827,-5.105245193996888,-0.2353005289309184,42.57061561999057,35.40395813729118,0.6530174585371711,2.2112592618995848,7.2570296188369525,10.605136596612155,30.56411002183418,1.3100013732910156,-3.4866446220600693,-1.7967489242553683,-5.446066443640376,1.8525685951296396,-3.621407683947872,0.027909835437135655,-0.636552044741201,8.360195665719738,-31.43986351774459,1.8246587596925035,7,0.8874988555908203,5.687498092651367,10.453749656677246,10.592498779296875,2.634998321533203,3,0.07487617814182324,1.0720689347058567,41.45000076293945,1.0,41.26499938964844,-1.5287329106486718,41.26499938964844,0.07487617814182324
6557,2022-07-15,41.45500183105469,41.560001373291016,40.6349983215332,40.79999923706055,4081379.0,0.026113867953692527,1.1387312297413508,4.678482875126019,44.654833831175175,37.43737844907257,-0.4168129987566047,0.8995522992611882,6.132605680145879,9.27338006492478,30.27534617254899,1.1599998474121094,-3.0042651750776486,-0.5494987487792997,-3.903649356604106,2.8046518590455065,-2.226574052691703,1.1275765551331034,-1.6218213395397356,53.89348875603473,12.149572409330581,1.6770753039124047,7,-0.16750144958496094,4.01249885559082,9.398749351501465,9.537498474121094,-0.27500152587890625,4,0.06513078830018482,-5.105245193996888,40.400001525878906,1.0720689347058567,41.45000076293945,1.0,41.26499938964844,0.06513078830018482
6558,2022-07-18,42.72000122070313,43.18999862670898,42.45000076293945,42.97999954223633,3498960.0,0.030515000211646548,1.1764755381275596,-0.3969424303310803,48.88888765360935,40.75358074151604,-1.7331727728676967,-0.6367315503546962,4.827408431989234,7.79684582759409,29.598060439279305,1.7349967956542898,-2.605420614288768,0.8670005798339915,-2.0153661580489626,3.7493673177169455,-0.574182789107482,2.308183948775465,-2.8184843390184824,84.59024512875587,43.183381758547426,1.4411833689414761,7,-1.3600006103515696,1.8724994659423757,7.843749999999993,8.27249908447265,-0.9150009155273509,0,0.031367043874017675,1.1387312297413508,41.45500183105469,-5.105245193996888,40.400001525878906,1.0720689347058567,41.45000076293945,0.031367043874017675
6559,2022-07-19,44.685001373291016,45.96500015258789,41.82500076293945,42.29999923706055,4642688.0,0.04599719326870244,-1.4827589362310551,-9.173144357879853,60.89856010900207,44.54490992696357,-3.1937571543031353,-2.8577232688831202,2.798114987551628,5.639648984547094,30.075893031990574,4.1399993896484375,-2.1369075170280425,2.901500701904297,0.40681081471671376,5.39619058909188,1.6541557583105018,4.148845645498092,-4.716514829240062,78.02577490735034,32.38599732249307,1.2473449435937929,7,-1.6875019073486328,-0.09250068664550781,5.672499656677246,5.852499008178711,-3.0800018310546875,1,0.001454596054859536,1.1764755381275596,42.72000122070313,1.1387312297413508,41.45500183105469,-5.105245193996888,40.400001525878906,0.001454596054859536
6560,2022-07-20,44.665000915527344,45.30500030517578,43.51499938964844,45.0099983215332,4895949.0,-0.00044758771733255376,2.828873339997144,-0.14465287085701856,61.04855591820387,47.368951471421255,-2.6856717726422374,-2.8860629968680485,2.717124819080553,5.484226471769034,29.524959107705147,1.7900009155273438,-1.7728000215140938,2.8182502746582045,0.0971252662340234,5.539375283082386,1.457687770446114,4.178812778870295,-4.4566538271349145,77.68241945423313,30.688284391868123,1.3605625042120901,7,-1.6125011444091797,-0.07250022888183594,5.9275007247924805,5.6875,-2.6399993896484375,2,-0.04433000115640884,-1.4827589362310551,44.685001373291016,1.1764755381275596,42.72000122070313,1.1387312297413508,41.45500183105469,-0.04433000115640884
6561,2022-07-21,43.66999816894531,45.17499923706055,43.27000045776367,44.48500061035156,3837275.0,-0.02227701166879703,-1.359134735758051,2.362343679164962,58.02674778830498,49.30489558966377,-1.4741533908759124,-1.8073021499272315,3.614901096570314,6.35579688415956,28.34188855725081,1.904998779296875,-1.007950129953656,1.7112476348876982,-1.1198260842194614,4.542321353994858,0.29571077533411483,3.1267844944412815,-3.231384957985064,56.94181622469633,8.570644581288242,1.4155368595535804,7,-0.6174983978271484,0.22750282287597656,6.922503471374512,6.462501525878906,-2.7299995422363352,3,-0.005266763267233077,2.828873339997144,44.665000915527344,-1.4827589362310551,44.685001373291016,1.1764755381275596,42.72000122070313,-0.005266763267233077
6562,2022-07-22,43.13999938964844,43.875,42.849998474121094,43.39500045776367,2737231.0,-0.012136450687414202,-1.4550849509573258,0.3128838088818992,54.221328376750904,51.40234341662102,-1.0156931693654485,-1.2695416518967733,4.0395101754800535,6.729766442235622,26.91348087208899,1.0250015258789062,-0.47681871203140247,1.1349988937377944,-1.743525992626985,4.013523780102574,-0.3042635494445918,2.5742613369201806,-2.4803307010230853,31.76325653566466,-15.195118116152592,1.4392624431823895,7,-0.08749961853027344,0.09000015258789062,6.0525007247924805,6.444999694824219,-0.8999977111816406,4,-0.002433925445569751,-1.359134735758051,43.66999816894531,2.828873339997144,44.665000915527344,-1.4827589362310551,44.685001373291016,-0.002433925445569751
6563,2022-07-25,43.13999938964844,43.98500061035156,42.4900016784668,43.02000045776367,3343016.0,0.0,-1.5339040309831926,-0.4705820754858109,65.50181775456547,53.98833677443967,-0.806574149470876,-1.3107544862383804,3.924371759616662,6.609516311990987,26.13862590892993,1.4949989318847656,-0.14971089611644572,1.1184989929199247,-1.783144910235464,4.020142896075313,-0.3323229586577696,2.569320944497619,-2.268117442464586,31.76325653566466,-20.261970131094635,1.4508219515776943,7,-0.08749961853027344,0.09000015258789062,5.91500186920166,6.307500839233398,-0.9549980163574219,0,-0.04543345183595349,-1.4550849509573258,43.13999938964844,-1.359134735758051,43.66999816894531,2.828873339997144,44.665000915527344,-0.04543345183595349
6564,2022-07-26,42.185001373291016,43.17499923706055,41.849998474121094,43.099998474121094,3152851.0,-0.022137181962653796,1.4882675521073991,-7.625043710461901,59.485784274534495,55.033014591792984,0.3270421815312119,-0.4447145755302131,4.705788380318552,7.497366935863965,25.26052801747683,1.3250007629394531,-0.027712248221490654,0.2055009841918931,-2.659064396959323,3.0700663653431093,-1.2267817063837114,1.6377836747674976,-1.1093946978910054,9.696171392987585,-45.18571611253761,1.4322826905756065,7,0.8674983978271484,1.0449981689453125,6.797499656677246,7.189998626708984,-0.11500167846679688,1,-0.009007966237873033,-1.5339040309831926,43.13999938964844,-1.4550849509573258,43.13999938964844,-1.359134735758051,43.66999816894531,-0.009007966237873033
6565,2022-07-27,41.61999893188477,42.47000122070313,41.42499923706055,42.42499923706055,4230247.0,-0.013393443712531594,1.3351888159576977,0.879784541880498,51.350208987357775,56.00852496594489,1.0266589539169715,0.13010872957503494,5.113983810585104,8.030055005829823,23.89363709491038,1.0450019836425852,0.3366912209054149,-0.3615013122558537,-3.224947988449955,2.5019453639382476,-1.7932246503529043,1.070222025841197,-0.3488165173972462,5.199991861979356,-46.367507456200556,1.4317233380970495,7,1.6800003051757741,1.0250015258788991,7.337501525878899,7.755001068115227,-0.3149986267089915,2,-0.0003603889964771678,1.4882675521073991,42.185001373291016,-1.5339040309831926,43.13999938964844,-1.4550849509573258,43.13999938964844,-0.0003603889964771678
6566,2022-07-28,42.54999923706055,42.85499954223633,41.90999984741211,42.05500030517578,3003476.0,0.02234503433548407,-1.407643002580388,-0.6149052723361157,48.365420851642334,56.42081241266347,0.4846772266088166,-0.7580285603244477,4.066826855245495,7.056693380328532,21.87781646687071,1.2350006103515554,0.5770865235208689,0.5172491073608398,-2.3484857255614244,3.382983940283104,-0.9156183091002887,1.9501165238219684,-1.125,43.94528892590998,-2.4690571457793666,1.4328674164611308,7,1.1450004577636719,0.095001220703125,5.225002288818359,5.95250129699707,0.44499969482422586,3,-0.01233837181187003,1.3351888159576977,41.61999893188477,1.4882675521073991,42.185001373291016,-1.5339040309831926,43.13999938964844,-0.01233837181187003
6567,2022-07-29,43.415000915527344,43.650001525878906,42.290000915527344,42.71500015258789,3394141.0,0.02032906448828764,1.3247834266356708,1.4141460068895892,60.35645719896983,57.69498680659241,-0.08164645316634989,-1.5326736699720556,3.09262685343829,6.072924662201331,19.94867688295352,1.3600006103515625,0.7077219283257676,1.275000762939456,-1.6308137511777403,4.180815277056652,-0.17790649411914217,2.727908019998054,-1.9900016784667969,77.73439886512817,30.391558937975873,1.4529072570585984,7,0.279998779296875,-0.7700004577636719,3.0349998474121094,4.19999885559082,-2.145000457763672,4,-0.05700799807960344,-1.407643002580388,42.54999923706055,1.3351888159576977,41.61999893188477,1.4882675521073991,42.185001373291016,-0.05700799807960344
6568,2022-08-01,43.334999084472656,44.02000045776367,43.025001525878906,43.334999084472656,2654685.0,-0.0018427232377663527,-2.209699251821225,0.0,59.894829666217866,57.58346120183861,0.1059039351556521,-1.410804266394564,3.0317186709715145,6.0577166246250655,18.17460958015572,0.9949989318847656,1.052269233137146,1.1224988937377915,-1.8285302526126372,4.07352804008822,-0.3530156794374193,2.5980134669130024,-1.728399810791018,73.6030423482648,25.19287094145875,1.4755145731752137,8,0.030000686645507812,-0.6899986267089844,2.94000244140625,4.105001449584961,-1.2849998474121094,0,-0.025268199587852425,1.3247834266356708,43.415000915527344,-1.407643002580388,42.54999923706055,1.3351888159576977,41.61999893188477,-0.025268199587852425
6569,2022-08-02,43.7400016784668,44.025001525878906,42.75500106811523,42.900001525878906,2640176.0,0.009345854449071878,-1.2477862961349908,100.0,60.72097010393972,57.54706277803149,-0.4998034982072923,-1.5474241693281243,2.5192001176729164,5.548194621618308,15.778745625191453,1.270000457763679,1.3273096071736674,1.3067514419555692,-1.3838449721737973,3.997347856084936,-0.03854676510911759,2.652049649020256,-1.959066369628907,89.03847705681693,38.42723664622165,1.3452982070646833,8,-0.44000244140625,-1.095001220703125,2.5349998474121094,3.6999988555908203,-0.8000030517578196,1,-0.035550988694664554,-2.209699251821225,43.334999084472656,1.3247834266356708,43.415000915527344,-1.407643002580388,42.54999923706055,-0.035550988694664554
6570,2022-08-03,43.86999893188477,44.05500030517578,43.5,43.82500076293945,1687512.0,0.002972045002960666,1.6746943652909274,0.05356923901345526,67.77661521648986,58.63038138116314,-0.8430912071258803,-1.426049790267946,2.2809807382206913,5.3009184286786635,13.259264163103616,0.5550003051757812,1.463529763436739,1.2307487487793054,-1.2145437630389253,3.676041260597536,0.008102492870186495,2.4533950046884243,-1.9217010292968837,91.37522919300974,33.956372116591595,1.2226462559091162,8,-1.1299991607666087,-1.2249984741211009,2.057502746582024,3.5700016021728445,-1.375,2,-0.041030300453285706,-1.2477862961349908,43.7400016784668,-2.209699251821225,43.334999084472656,1.3247834266356708,43.415000915527344,-0.041030300453285706
6571,2022-08-04,44.224998474121094,44.75500106811523,43.849998474121094,43.86999893188477,2186010.0,0.008092080029167947,-3.5822863047697786,7.889199728720197,65.28694843761713,59.85989472125939,-1.2416584337869594,-1.6344807398587164,1.7540487253289996,4.8429260203462405,11.455323419736379,0.9050025939941335,1.2478263186931784,1.4394983291625962,-1.0183842423898497,3.897380900715042,0.21055704338637327,2.668439614938819,-2.1160324815332032,78.49888189914675,19.78171648946303,1.228941285776223,8,-1.1349983215332031,-1.5799980163574219,1.3687524795532227,3.2150020599365234,-0.7399978637695312,3,-0.06602596426665774,1.6746943652909274,43.86999893188477,-1.2477862961349908,43.7400016784668,-2.209699251821225,43.334999084472656,-0.06602596426665774
6572,2022-08-05,44.02000045776367,44.20000076293945,43.52000045776367,43.59500122070313,2225354.0,-0.004635342530930342,-1.3652153144964938,1.1971824932033868,58.124991357330615,59.04024734378884,-1.0043198878028434,-1.415002246911719,1.7811873010777362,4.918902434828034,10.5071337431383,0.7049980163574219,1.0097864110260275,1.1792503356933608,-1.3398057267463415,3.698306398133063,-0.08027769552649033,2.438778366913212,-1.7567930987757805,63.24996948242223,7.483134413199828,1.2595280312198522,8,-0.9300003051757812,-1.375,0.8862504959106445,2.7325000762939453,0.8999977111816406,4,-0.023284904934573247,-3.5822863047697786,44.224998474121094,1.6746943652909274,43.86999893188477,-1.2477862961349908,43.7400016784668,-0.023284904934573247
6573,2022-08-08,44.79999923706055,45.02999877929688,44.040000915527344,44.4900016784668,1887595.0,0.017719190622118797,1.5714342333415612,0.729407329617375,50.84371109737859,58.080016990771526,-1.7031938010882115,-2.020163717644607,0.8287256587616625,4.0250832172625195,9.668399140010315,1.0099983215332102,0.8999337628809698,1.782499122619626,-0.7669140975855768,4.331912342824829,0.5077925125170211,3.057205732722231,-2.3887201663286532,89.8901198403021,35.41298347801431,1.2747066101026028,8,-1.572500228881836,-2.154998779296875,0.10625171661376953,1.9525012969970703,-0.5900001525878906,0,-0.07879461695116963,-1.3652153144964938,44.02000045776367,-3.5822863047697786,44.224998474121094,1.6746943652909274,43.86999893188477,-0.07879461695116963
6574,2022-08-09,43.99499893188477,44.77999877929688,43.76499938964844,44.63999938964844,1718058.0,-0.017968757117965306,1.1945950850162508,-2.0806630242173427,45.592093540364296,57.44022638555003,-0.6866538391508143,-1.0542015345403328,1.4322341558560794,4.71904879402517,8.716100578616368,1.0349998474121094,0.879798884855731,0.8409988403320412,-1.6035121824600793,3.2855098631241617,-0.3812566710640226,2.063254351728105,-1.441571017878637,32.35289717762074,-18.396252160313615,1.2222555113960614,8,-0.5249996185302805,-1.3499984741211009,0.2200021743774343,2.7575016021728445,-1.2249984741211009,1,-0.044209563405958274,1.5714342333415612,44.79999923706055,-1.3652153144964938,44.02000045776367,-3.5822863047697786,44.224998474121094,-0.044209563405958274
6575,2022-08-10,44.44499969482422,44.61000061035156,43.13000106811523,43.59000015258789,2174922.0,0.010228452639268415,1.4978866279724947,-1.3255797448590483,55.49256904574719,58.23213174045057,-0.7753196735852086,-1.3368615247803248,0.7676316674083168,4.153435255093996,8.339223297280258,1.4799995422363352,0.7111379334287093,1.141249656677246,-1.2295742064004003,3.5120735197548925,-0.04416227486157709,2.3266615882160693,-1.7551088912748156,69.21053741118256,18.4497393045407,1.1854119315388232,8,-0.7849998474121094,-1.727499008178711,-0.5837488174438477,1.7575016021728516,-2.1899986267089915,2,-0.033862100988843125,1.1945950850162508,43.99499893188477,1.5714342333415612,44.79999923706055,-1.3652153144964938,44.02000045776367,-0.033862100988843125
6576,2022-08-11,43.42499923706055,44.68999862670898,43.24499893188477,44.5,3063478.0,-0.022949723585721005,-1.0139349295677302,-1.2573115070070002,51.88866648431627,57.29126610548906,0.42672719854087404,-0.08286455120449432,1.556753282533208,5.048163218868538,7.650982130515501,1.4449996948242045,0.6765906932458137,-0.030000686645507812,-1.9671305705806645,1.907129197289649,-0.9985656286130862,0.9385642553220706,-0.6041040595496057,15.52623812172137,-36.0828499186835,0.9685649419675767,8,0.4675006866455078,-0.42749977111816406,0.4362516403198242,2.7775020599365234,-2.0400009155273438,3,-0.021416242291653842,1.4978866279724947,44.44499969482422,1.1945950850162508,43.99499893188477,1.5714342333415612,44.79999923706055,-0.021416242291653842
6577,2022-08-12,44.15499877929688,44.48500061035156,43.30500030517578,43.435001373291016,2529555.0,0.01681058273026581,-1.4081650129816543,-0.6697645535033157,56.13292569478193,56.87327677532951,-0.20927197302300016,-0.6326521247331769,0.5902483078956138,4.216781290021565,7.079343417188174,1.1800003051757812,0.8470701775366152,0.5649990081787166,-1.1487073316196472,2.2787053479770805,-0.2918541617204653,1.4218521780778985,-1.2083394027828618,53.94731294408685,-0.1650284131599733,0.8568531698991829,8,-0.2624988555908274,-1.102499008178718,-0.293747901916511,2.047502517700188,-1.7599983215332102,4,-0.015173778450186748,-1.0139349295677302,43.42499923706055,1.4978866279724947,44.44499969482422,1.1945950850162508,43.99499893188477,-0.015173778450186748
6578,2022-08-15,44.060001373291016,44.7599983215332,43.46500015258789,44.54499816894531,1935247.0,-0.002151453032094963,1.8306060593427027,-0.6736090874893307,62.64328906604496,57.086867771118975,-0.0006904370905971291,-0.4554701809452979,0.4266412131116084,4.223983453590918,7.443703039092826,1.2949981689453125,1.0066389101681068,0.4030015945434542,-1.2718258905825408,2.077829079669449,-0.43441214801954686,1.2404153371064552,-0.9926083657340428,56.36373304480304,-3.227869654465259,0.8374137425629975,8,0.019998550415039062,-1.0075016021728516,-0.19875049591064453,2.1424999237060547,-2.460002899169922,0,0.01951876461301305,-1.4081650129816543,44.15499877929688,-1.0139349295677302,43.42499923706055,1.4978866279724947,44.44499969482422,0.01951876461301305
6579,2022-08-16,44.75,44.86000061035156,44.02000045776367,44.099998474121094,2024200.0,0.015660431348221815,-1.0740807022831738,-1.3402181863944187,70.75598323353897,57.41790866190221,-0.5949160088117367,-1.20197550659541,-0.5083150365666071,3.45713444692187,7.157884817805201,0.8400001525878906,0.9723722386662033,1.0897502899169922,-0.5937063490527876,2.773206928886772,0.24802197043210583,1.9314786094018785,-1.5667027066417916,93.64158153421435,26.04744921514326,0.8417283194848899,8,-0.6700000762939453,-1.697500228881836,-1.0374994277954102,1.4525012969970703,-3.049999237060547,1,-0.012067059564856875,1.8306060593427027,44.060001373291016,-1.4081650129816543,44.15499877929688,-1.0139349295677302,43.42499923706055,-0.012067059564856875
6580,2022-08-17,42.685001373291016,44.8650016784668,42.685001373291016,44.83000183105469,3325862.0,-0.046145220708580625,-1.0326338833965558,-3.2999929574985036,50.77811070587107,55.80581558059709,1.4352449499368376,0.7452923675853853,1.2665610466228614,5.419082219796628,6.641708868262717,2.1800003051757812,0.9007931565652143,-0.8762483596801758,-2.5437197600089974,0.7912230406486458,-1.7099840598445866,-0.042512659515764994,3.279998779296875,0.0,-67.66973561939963,0.8337357001644115,8,1.1724987030029297,0.36749839782714844,1.0274991989135742,3.5174999237060547,-1.6850013732910156,2,0.0019913103370741148,-1.0740807022831738,44.75,1.8306060593427027,44.060001373291016,-1.4081650129816543,44.15499877929688,0.0019913103370741148
6581,2022-08-18,43.43999862670898,44.17499923706055,42.7599983215332,42.900001525878906,2369236.0,0.017687647396689155,-2.4512069743532487,-0.2517468464286761,50.14592958235142,54.91925316115496,0.6226651946865047,-0.02932275405979823,0.2503454457322505,4.526216716418887,6.2280817820658525,1.4899978637695312,0.8011734943249706,-0.10975112915039631,-1.7772370877950152,1.5577348294942226,-0.9434941084727058,0.7239918501719131,2.4594015502929736,34.63289668471324,-30.451599937026096,0.8337429793223108,8,0.41750144958496804,-0.3874988555908132,0.2725019454956126,2.762502670288093,-3.6499977111816335,3,-0.027278950185444018,-1.0326338833965558,42.685001373291016,-1.0740807022831738,44.75,1.8306060593427027,44.060001373291016,-0.027278950185444018
6582,2022-08-19,43.03499984741211,43.57500076293945,42.81499862670898,43.0,2794272.0,-0.009323176613727058,-2.753072930893102,0.06481488022492791,48.312712914248145,54.638031140807136,0.9758712601207762,0.38726149104284957,0.4562468742954877,4.817535042172608,6.018435206734972,0.7600021362304759,0.6028504120861626,-0.5094999313354478,-2.1830678574809212,1.1640679948100257,-1.346283894408181,0.3272840317372854,2.8001123535156225,16.054973629596446,-45.97113724256403,0.8367839630727353,8,0.7400016784667969,0.2649993896484375,0.6525001525878906,3.167501449584961,-3.2249984741210938,4,-0.03834092091853758,-2.4512069743532487,43.43999862670898,-1.0326338833965558,42.685001373291016,-1.0740807022831738,44.75,-0.03834092091853758
6583,2022-08-22,41.18000030517578,42.84000015258789,41.07500076293945,42.599998474121094,4407077.0,-0.0431044393822132,-1.165647072039392,-40.57155313351499,37.620865022605976,53.752339083278436,2.52936239457712,2.200726348725837,2.1043809090223817,6.571343071569174,6.400987183475502,1.9599990844726562,0.36296725006711483,-2.2664995193481445,-4.242092594401321,-0.2909064442949685,-3.254296056874729,-1.27870298182156,4.592109679199218,2.770435801378122,-53.532149501539685,0.9877965375265866,8,1.7900009155273438,2.3400001525878906,2.197500228881836,5.022500991821289,-1.6850013732910085,0,0.029504617376974185,-2.753072930893102,43.03499984741211,-2.4512069743532487,43.43999862670898,-1.0326338833965558,42.685001373291016,0.029504617376974185
6584,2022-08-23,41.80500030517578,42.26499938964844,40.93000030517578,41.1349983215332,2591664.0,0.01517727040719441,-1.4722250675520547,-0.4718329912637947,40.470692282965956,52.083241665191636,1.7444941627086195,1.6293347829140572,1.2975958577052893,5.841850698132632,7.177078351618327,1.3349990844726562,0.22964902170316748,-1.6224994659423828,-3.6556468979025354,0.41064796601776976,-2.6390731819224627,-0.605925749962303,3.7792253103417934,22.236332773327568,-28.40582252399293,1.0165737159800765,8,1.0925006866455078,1.6424999237060547,1.171250343322754,4.397500991821289,-2.3899993896484375,1,-0.004903763414858986,-1.165647072039392,41.18000030517578,-2.753072930893102,43.03499984741211,-2.4512069743532487,43.43999862670898,-0.004903763414858986
6585,2022-08-24,41.60499954223633,42.125,41.23500061035156,41.76499938964844,1704974.0,-0.0047841349474812,1.02272343044905,-0.23880503538548256,37.73407460455512,50.51050923410706,1.6754688879052182,1.9269499380497805,1.2891072791988307,5.939286758520197,7.927549112886356,0.8899993896484375,0.0913376723498942,-1.8217502593994155,-3.8577141114086686,0.21421359260983763,-2.8397321854040456,-0.8037683333947854,3.6999725546607394,20.80121600127901,-25.23011224775226,1.0179819260046272,8,1.292501449584961,1.5125007629394531,2.190000534057617,4.597501754760742,-2.7550010681152344,2,0.0022834087669363345,-1.4722250675520547,41.80500030517578,-1.165647072039392,41.18000030517578,-2.753072930893102,43.03499984741211,0.0022834087669363345
6586,2022-08-25,42.025001525878906,42.275001525878906,41.56999969482422,42.08000183105469,1672804.0,0.010094988301014185,2.1685497282562105,0.3437522351763107,40.84442292293185,48.81178670390149,1.157741796320444,1.544802627334633,0.76967835090975,5.429936762198736,8.751982249926298,0.7050018310546875,0.05845922839210971,-1.3754983901977553,-3.47170460635094,0.7207078259554294,-2.4236014982743512,-0.3273952821211594,3.0174722635148825,41.39890477103888,-2.352993210071581,1.0481031080765935,8,0.8724994659423828,1.0274982452392578,1.7974987030029297,4.177499771118164,-2.4250030517578125,3,-0.024390279325694042,1.02272343044905,41.60499954223633,-1.4722250675520547,41.80500030517578,-1.165647072039392,41.18000030517578,-0.024390279325694042
6587,2022-08-26,40.93999862670898,42.79999923706055,40.8849983215332,42.415000915527344,2928714.0,-0.02581803354609724,-1.4164005208195447,26.81807462893618,32.767849722685014,45.49229344352816,1.9430722258947029,2.5664612545182166,1.752363404047479,6.431468388170082,9.354070651373231,1.9150009155273438,-0.1389007275026728,-2.3367511749267678,-4.704048406950413,0.030546057096877632,-3.5203997909385905,-1.153102558914945,3.8557267536317283,2.8133122077999535,-33.65236661634746,1.1836486160118234,8,1.9350013732910227,2.017499923706062,2.5350017547607493,5.262502670288093,0.0,4,-0.028089832676041704,2.1685497282562105,42.025001525878906,1.02272343044905,41.60499954223633,-1.4722250675520547,41.80500030517578,-0.028089832676041704
6588,2022-08-29,42.2400016784668,42.560001373291016,40.20500183105469,40.68000030517578,3065116.0,0.03175386163568916,1.1409079323134224,-1.0576264085262828,42.496805048252064,42.35238475627406,0.39979526463113757,1.2439980054943618,0.3485319938718021,5.054067461031082,9.939679685828299,2.354999542236328,-0.21292826125518616,-0.9819982528686495,-3.393853167049727,1.429856661312428,-2.1879257099591882,0.22392920422188922,2.2428655371693083,78.4201110452869,39.722589230261185,1.2059274570905385,8,0.2950000762939453,0.3774986267089844,0.9012479782104492,3.9624996185302734,0.05999755859375,0,-0.05752841402974074,-1.4164005208195447,40.93999862670898,2.1685497282562105,42.025001525878906,1.02272343044905,41.60499954223633,-0.05752841402974074
6589,2022-08-30,42.185001373291016,43.25,41.584999084472656,42.65999984741211,2637160.0,-0.0013020905063982902,1.0120871826077336,-0.3044859333162161,40.00000675167704,41.154817650252504,0.058879127555137245,1.240109496317416,0.2864467674951783,5.014437453897628,10.494377581170994,1.6650009155273438,-0.4009941188459081,-0.9592485427856445,-3.400865716340121,1.482368630768832,-2.180057129562883,0.2615600439915937,1.8700793038869463,65.02465460996106,28.93983749223139,1.220808586777238,8,0.0049991607666015625,0.4324989318847656,0.9562482833862305,4.017499923706055,-0.2700004577636719,1,-0.06376679753077807,1.1409079323134224,42.2400016784668,-1.4164005208195447,40.93999862670898,2.1685497282562105,42.025001525878906,-0.06376679753077807
6590,2022-08-31,42.06999969482422,42.435001373291016,41.36999893188477,42.36000061035156,2959389.0,-0.0027261271713412416,3.840893327784681,0.6105302044684303,43.48244597130189,40.414430582358115,0.08657261639238811,1.2789161913769647,0.3668489491808202,5.032540684717247,11.109814622652417,1.065002441406243,-0.657658613386694,-0.9842502593994169,-3.4458458286731926,1.4773453098743587,-2.2150480440363083,0.24654752523747447,1.600073097741415,61.2479141297975,21.630538332876206,1.230797784636889,8,-0.17999839782714844,0.5475006103515625,1.0712499618530273,4.132501602172852,-0.7999992370605469,2,-0.06310907531628795,1.0120871826077336,42.185001373291016,1.1409079323134224,42.2400016784668,-1.4164005208195447,40.93999862670898,-0.06310907531628795
6591,2022-09-01,41.30500030517578,41.86999893188477,41.01499938964844,41.86000061035156,2569270.0,-0.018183964706387945,1.9739272350926986,1.9137881139670097,36.33749572995306,39.08385089521421,0.577616363430117,1.9119677705840346,1.1511548595493224,5.686267896106685,11.446066412961864,1.0550003051757812,-1.091024056558453,-1.6032497406005888,-4.118270021744834,0.9117705405436567,-2.8607598811727115,-0.34573960002846604,2.0185653912387593,36.124766357481825,-1.6105709881292185,1.257510140572124,9,0.4225006103515625,1.3125,1.6674995422363281,4.897500991821289,-0.6100006103515625,3,-0.059435947534590916,3.840893327784681,42.06999969482422,1.0120871826077336,42.185001373291016,1.1409079323134224,42.2400016784668,-0.059435947534590916
6592,2022-09-02,42.99499893188477,43.165000915527344,41.47000122070313,41.86999893188477,3227662.0,0.04091510989523517,1.3139864910608863,-2.027025912433844,45.57171598226304,39.96727877962055,-1.250116174488916,0.14887416558965327,-0.5248080192530438,3.903594308730355,11.617611655326844,1.8600006103515625,-1.1642244648047324,0.13799896240234943,-2.322822821750968,2.598820746555667,-1.0924119296743058,1.3684098544790047,-2.7899971008300852,91.62557565006513,53.9231158408364,1.2304108920766579,9,-1.267498016357429,-0.3774986267089915,0.17500114440917258,3.2075023651122976,0.19499969482420454,4,-0.07896268268647333,1.9739272350926986,41.30500030517578,3.840893327784681,42.06999969482422,1.0120871826077336,42.185001373291016,-0.07896268268647333
6593,2022-09-05,41.27000045776367,41.65999984741211,40.59000015258789,41.0,3884015.0,-0.040120909802880744,1.0380961377070383,0.24000040690104166,36.676879110620675,39.545743982693295,0.5464572040726381,1.6820963176075878,1.1752893541035192,5.51983670298668,11.538803513138943,2.404998779296882,-1.3404321276918338,-1.4104995727539062,-3.7895566628752704,0.9685575173674579,-2.6000281178145883,-0.2209710276932242,-1.0057986450195315,25.563922713655323,-4.853483031238028,1.1895285450606832,9,0.4575004577636719,1.3474998474121094,1.8999996185302734,4.932500839233398,0.19499969482421875,0,-0.007996167370834528,1.3139864910608863,42.99499893188477,1.9739272350926986,41.30500030517578,3.840893327784681,42.06999969482422,-0.007996167370834528
6594,2022-09-06,42.04999923706055,42.400001525878906,41.28499984741211,41.31999969482422,2469505.0,0.018899897519873754,-1.7875068545406863,2.703697424377287,47.30360062020005,40.609024651098295,-0.21806565897013286,0.7893839270321052,0.3720085632946848,4.626050816140527,11.440887494786473,1.1300010681152344,-1.4631370807302773,-0.5332508087158203,-2.8440974400328827,1.777595822601242,-1.6886741243743515,0.6221725069427109,-1.727781442260742,56.69897677257448,21.507249454852264,1.1554233156585303,9,-0.3224983215332031,0.5675010681152344,0.9550008773803711,4.152502059936523,0.08499908447265625,1,0.005945303318332984,1.0380961377070383,41.27000045776367,1.3139864910608863,42.99499893188477,1.9739272350926986,41.30500030517578,0.005945303318332984
6595,2022-09-07,42.93999862670898,43.06999969482422,41.61000061035156,41.650001525878906,2721625.0,0.021165265298364933,-1.1313871865054284,1.767120424320007,47.9009242390466,41.393080352888816,-1.0044045589058612,-0.23099045947038377,-0.48482720569185744,3.61462842152806,11.603541712617167,1.4599990844726562,-1.2848915904089324,0.4319986343383704,-1.7158504298722832,2.579847698549024,-0.6419258977669529,1.5059231664436936,-2.560925169494624,91.2620496251225,53.68634687535102,1.0739245321053252,9,-1.2124977111816335,-0.322498321533196,0.032501220703132105,3.262502670288093,0.025001525878913355,2,-0.023870464461172025,-1.7875068545406863,42.04999923706055,1.0380961377070383,41.27000045776367,1.3139864910608863,42.99499893188477,-0.023870464461172025
6596,2022-09-08,42.49499893188477,43.23500061035156,42.00500106811523,43.11000061035156,2402485.0,-0.010363290848999007,1.843924059006433,-0.4767465586326173,47.7405828089058,43.05671736246891,-0.5428064851565466,0.14837061681065933,-0.009377968023507322,3.9343847495435327,11.683174526441565,1.2299995422363352,-1.1846803381936581,0.033498954772959166,-2.0705823172678066,2.137580226813725,-1.0185416812474202,1.0855395907933385,-2.0602069255041613,72.02262569389286,30.414181001762998,1.052040636020382,9,-0.767498016357429,0.12250137329100852,0.19750118255614524,3.7075023651122976,0.825000762939446,3,-0.028826885631522248,-1.1313871865054284,42.93999862670898,-1.7875068545406863,42.04999923706055,1.0380961377070383,41.27000045776367,-0.028826885631522248
6597,2022-09-09,43.48500061035156,43.52000045776367,42.48500061035156,42.54999923706055,2353026.0,0.023296898537488175,1.0596989998291928,-1.52032328695751,60.3969278714656,45.04561989838153,-1.2670819809620895,-0.9427337251270984,-0.9485776897211764,2.8332052852051817,11.80501358540532,1.0349998474121094,-1.0015074423873997,1.0570005416870103,-0.9527740449321129,3.0667751283061335,0.05211324837745224,2.0618878349965684,-2.9382002598121133,98.80546608304842,50.12446502148603,1.0048872933095616,9,-1.4300003051757812,-0.8675003051757812,-0.6175003051757812,2.717500686645508,0.595001220703125,4,-0.06416007534476587,1.843924059006433,42.49499893188477,-1.1313871865054284,42.93999862670898,-1.7875068545406863,42.04999923706055,-0.06416007534476587
6598,2022-09-12,44.91999816894531,45.19499969482422,44.040000915527344,44.20000076293945,3804363.0,0.03299982841099802,-1.2211576904878059,0.7700495705921951,63.09372318167766,47.61158839060381,-2.55011527431072,-2.434834232244995,-2.3348773208509073,1.3036663028800746,12.14029494319951,1.7099990844726562,-0.8403319264275382,2.448998260498044,0.26311929616358753,4.6348772248325005,1.3560587783308193,3.5419377426652687,-4.194805811972408,92.9667126186483,39.249423309040026,1.0929394821672278,9,-2.027498245239258,-2.2199974060058594,-2.0524978637695312,1.2825031280517578,0.01000213623046875,0,-0.038512903222519324,1.0596989998291928,43.48500061035156,1.843924059006433,42.49499893188477,-1.1313871865054284,42.93999862670898,-0.038512903222519324
6599,2022-09-13,44.209999084472656,45.4900016784668,43.94499969482422,45.38000106811523,2807249.0,-0.015805857377872767,1.2230193122034354,-1.6250086095908094,60.499794427683284,49.5024048857573,-1.7016044097153369,-1.8628755399698562,-1.5008975152286794,1.9328767907408135,12.487092120331422,1.5450019836425781,-0.47848856968336406,1.7659992218017564,-0.3120319409958441,3.844030384599357,0.7269836404029562,2.8050148032005566,-3.1272221404716447,67.01025150449456,8.752178317019528,1.0390155813987998,9,-1.1699981689453125,-1.362497329711914,-1.2737493515014648,1.992502212524414,0.8400001525878906,1,-0.06209000200700887,-1.2211576904878059,44.91999816894531,1.0596989998291928,43.48500061035156,1.843924059006433,42.49499893188477,-0.06209000200700887
6600,2022-09-14,42.77000045776367,43.98500061035156,42.26499938964844,43.84500122070313,3083464.0,-0.032571785942758336,1.538748046902493,0.9188025131313511,52.77467029505726,51.32875761521333,-0.16971591216955062,-0.43867351102454677,0.03520404479893102,3.282893117283578,13.029412477602287,1.9449996948242188,-0.3611533521125523,0.3217506408691406,-1.7587021239755387,2.40220340571382,-0.718475741553199,1.3619770232914803,-1.2465010403160832,21.95119815405917,-36.8515525715639,1.0402263824223394,9,0.2700004577636719,0.07750129699707031,0.28749942779541016,3.4325008392333984,2.6800003051757812,2,-0.014846905060418414,1.2230193122034354,44.209999084472656,-1.2211576904878059,44.91999816894531,1.0596989998291928,43.48500061035156,-0.014846905060418414
6601,2022-09-15,42.25500106811523,43.15999984741211,41.81999969482422,42.71500015258789,3420523.0,-0.012041135939594327,-1.0150350492754954,0.4279058214013274,55.114752541648606,52.389095010700615,0.552292053742157,-0.017921907878125864,0.5923347110554218,3.6998504995780834,13.571620380014165,1.3400001525878906,-0.21347792134267252,-0.13399887084961648,-2.162372137832641,1.8943743961334079,-1.1481855043411286,0.8801877626418957,3.2350006103515696,11.852892048283245,-51.80013387846106,1.014186633491511,9,0.7849998474121165,0.5925006866455149,0.9337491989135813,3.947500228881843,3.8250007629394602,3,0.016802723145791454,1.538748046902493,42.77000045776367,1.2230193122034354,44.209999084472656,-1.2211576904878059,44.91999816894531,0.016802723145791454
6602,2022-09-16,41.3849983215332,41.900001525878906,41.0099983215332,41.79999923706055,5497824.0,-0.02058934385493394,1.8942935119712194,0.902177698903673,46.55934136042132,53.48714637178958,1.3073846219080067,0.7611535257404896,1.4431635852895042,4.472143757307421,14.321578527636792,1.2450027465820241,-0.12825779753384126,-0.9215015411376939,-2.973329693263942,1.1303266109885541,-1.947415617200818,0.10441253492543012,4.031603317260739,8.370529442117974,-51.20805917569379,1.0259140760631236,9,1.8650016784667969,1.462503433227539,2.0600013732910156,4.817502975463867,5.210002899169929,4,0.04675610611984027,-1.0150350492754954,42.25500106811523,1.538748046902493,42.77000045776367,1.2230193122034354,44.209999084472656,0.04675610611984027
6603,2022-09-19,42.39500045776367,42.68999862670898,41.040000915527344,41.310001373291016,2451615.0,0.024405030257182547,-1.0307664137620105,-2.6144498575236694,50.78475010306527,53.8739407587746,0.5294199996260289,-0.16143350247835997,0.478521185069674,3.4168155224304826,13.753653169425045,1.6499977111816335,0.14292710906273953,0.027750587463380327,-1.9544074056861263,2.009908580612887,-0.9633284091113765,1.0188295840381372,2.845337048339843,30.91520308990247,-26.818897282693406,0.9910789965747551,9,0.8549995422363281,0.4525012969970703,1.0774993896484375,3.8075008392333984,3.549999237060547,0,0.039745284941551384,1.8942935119712194,41.3849983215332,-1.0150350492754954,42.25500106811523,1.538748046902493,42.77000045776367,0.039745284941551384
6604,2022-09-20,41.599998474121094,42.68000030517578,41.47000122070313,42.4900016784668,2719784.0,-0.018752257932739158,-1.104350422105399,-0.8202801431655334,48.328587118367416,53.92145885647692,1.4012309272351757,0.6507890891550545,1.310580131709422,4.16021086274322,13.068257023593159,1.2099990844726491,0.16581769296751503,-0.7570013046264634,-2.753469914078252,1.2394673048253253,-1.7552356093523542,0.24123300009942739,3.4711254645996092,19.83192264441022,-35.91036480920382,0.9982343047258938,9,1.6500015258789062,1.2475032806396484,1.9662513732910156,4.602502822875977,3.9000015258789062,1,0.08004812387496218,-1.0307664137620105,42.39500045776367,1.8942935119712194,41.3849983215332,-1.0150350492754954,42.25500106811523,0.08004812387496218
6605,2022-09-21,41.70000076293945,41.70000076293945,40.88999938964844,41.20000076293945,1747654.0,0.0024039012616927646,2.2400054931640625,-0.5617957301261417,51.47443241606884,54.336331035050584,1.2369118727355328,0.5884385265196954,1.2435968158476598,3.984149947337741,12.479762553361171,0.8100013732910156,0.4779897568169389,-0.6617490768432646,-2.6511237421438096,1.3276255884572805,-1.656436409493537,0.332938255807008,3.20867815109375,35.682872684924554,-21.609757955007005,0.9946873326502721,9,1.489999771118164,1.147500991821289,1.8662490844726562,4.4375,4.30999755859375,2,0.0803356933532331,-1.104350422105399,41.599998474121094,-1.0307664137620105,42.39500045776367,1.8942935119712194,41.3849983215332,0.0803356933532331
6606,2022-09-22,41.0,41.85499954223633,40.6150016784668,40.70500183105469,2487342.0,-0.016786588732189522,-4.221060408936861,0.589996337890625,41.95889353199067,52.2876605528867,1.9026270766429931,1.2729776830281878,2.0030130539726514,4.626721118406579,12.05978885770288,1.2399978637695312,0.5509246707667899,-1.310499763488771,-3.3872931773230732,0.7662936503455313,-2.3488964704059256,-0.27210305657161626,3.6675581425701154,18.554163265606334,-32.974734773017076,1.0383967069171522,9,2.052501678466797,1.8475017547607422,2.4549999237060547,5.137500762939453,4.299999237060547,3,0.1085366039741329,2.2400054931640625,41.70000076293945,-1.104350422105399,41.599998474121094,-1.0307664137620105,42.39500045776367,0.1085366039741329
6607,2022-09-23,39.790000915527344,41.00500106811523,39.1150016784668,40.99499893188477,5401195.0,-0.02951217279201601,2.0857075238145897,-4.08476439248955,43.77628619269252,50.141278665221684,2.8310899536387666,2.521692896655054,3.2255813203433235,5.771671488801772,11.48152030529818,1.8899993896484304,0.5167994964777165,-2.462998962402345,-4.752361228815587,-0.17363669598910292,-3.60768009560897,-1.3183178291957205,4.553352709914506,18.88111365780166,-34.447857879347126,1.144681133206623,9,2.512500762939453,2.512500762939453,3.664999008178711,6.347499847412109,5.645000457763679,4,0.15807993894950578,-4.221060408936861,41.0,2.2400054931640625,41.70000076293945,-1.104350422105399,41.599998474121094,0.15807993894950578
6608,2022-09-26,39.810001373291016,40.52000045776367,39.5,39.5,2280095.0,0.0005026503469083288,-5.580618962653048,-0.2572629739492139,39.937120929620384,47.85653716543691,2.246222819185789,2.435160614592114,3.177860650332974,5.693981952816799,10.464104445899597,1.0200004577636719,0.5111153759277087,-2.3214984893798842,-4.858319156194042,0.21532217743427395,-3.589908822786967,-1.0530881559728016,4.0105170574533275,19.495090113563528,-32.02756499561513,1.2684103334070802,9,1.739999771118164,2.4925003051757812,3.727499008178711,6.277498245239258,5.684997558593757,0,0.17043455446761802,2.0857075238145897,39.790000915527344,-4.221060408936861,41.0,2.2400054931640625,41.70000076293945,0.17043455446761802
6609,2022-09-27,39.49499893188477,40.47999954223633,39.41999816894531,40.34500122070313,3000536.0,-0.007912645831195109,-1.1199946594441705,-2.7419307204823724,33.680733751317376,45.73498866057693,2.0361944621907924,2.675474824142512,3.3975634729961044,5.926044954620032,10.061981210461573,1.0600013732910156,0.2318797498252536,-2.502000808715813,-5.298799723025226,0.29479810559359976,-3.900400265870516,-1.1036013515611103,3.8549678236318172,13.86852371100748,-31.27956245236199,1.3983994571547054,9,1.6425018310546804,2.807502746582024,3.7500019073486257,5.972501754760735,5.5600013732910085,1,0.163311835355749,-5.580618962653048,39.810001373291016,2.0857075238145897,39.790000915527344,-4.221060408936861,41.0,0.163311835355749
6610,2022-09-28,39.415000915527344,39.58000183105469,37.900001525878906,39.0,4627324.0,-0.002025522686945669,3.510051306208973,-0.4882350565246855,34.88716327081447,43.48747874159536,1.7771211361634585,2.683977383810081,3.380012188156556,5.904392134696238,9.782481488231767,1.6800003051757812,-0.24236050520674013,-2.4492488861084,-5.474192132452011,0.5756943602352109,-3.9617205092802052,-0.9367772629365945,3.511469332284264,38.30594562582768,-3.3004779724538267,1.512471623171805,9,0.8799991607666016,2.280000686645508,3.7574996948242188,5.177499771118164,5.119998931884766,2,0.15438282235521905,-1.1199946594441705,39.49499893188477,-5.580618962653048,39.810001373291016,2.0857075238145897,39.790000915527344,0.15438282235521905
6611,2022-09-29,38.849998474121094,39.53499984741211,38.22999954223633,39.40499877929688,3629948.0,-0.014334705779079915,2.202445143413465,-1.3373471826454808,26.267287226769824,41.232806060078524,2.0208433839615907,3.2207568390309333,3.870965515397998,6.372048512839626,9.263679517516188,1.3050003051757812,-0.6896184418605387,-2.891501235961911,-6.1981273483453805,0.41512487642155804,-4.544814292153646,-1.2381881797701766,3.473295527058589,30.595719429896246,-3.6194516886259755,1.6533130561917329,9,1.4450016021728516,2.845003128051758,4.157502174377441,5.742502212524414,7.9650001525878835,3,0.18429858760950935,3.510051306208973,39.415000915527344,-1.1199946594441705,39.49499893188477,-5.580618962653048,39.810001373291016,0.18429858760950935
6612,2022-09-30,39.599998474121094,39.82500076293945,39.00500106811523,39.125,2634013.0,0.019305020063246303,-1.2937171881001919,-0.8558526359199835,20.704878018039963,37.89059805063127,1.1074765585013324,2.3224437617904243,3.071190793265913,5.528075386527931,9.791923651857296,0.9750022888183594,-0.9297091240457362,-1.9717512130737305,-5.3551130731756444,1.4116106470281835,-3.6634321431246875,-0.2800702830227735,2.1925004300224984,64.88540615622502,36.52795931441004,1.6916809300509559,9,0.69000244140625,2.095003128051758,3.375001907348633,4.992502212524414,8.005001068115234,4,0.1439394187518579,2.202445143413465,38.849998474121094,3.510051306208973,39.415000915527344,-1.1199946594441705,39.49499893188477,0.1439394187518579
6613,2022-10-03,40.93999862670898,40.95500183105469,38.900001525878906,39.16999816894531,2257882.0,0.03383838899548408,1.2833249622240448,3.7263287235580247,33.16170488103927,36.20538891315037,-0.5147521632894794,1.008140991894308,1.6959605904488129,4.09718788062078,9.43973916005189,2.0550003051757812,-1.1558698399922065,-0.6152509689331112,-4.008014622959777,2.777512685093555,-2.311632795946444,1.081130858080222,0.38540059204284915,99.50889679715279,72.89960402726786,1.696381827013334,10,-1.06249809265136,0.7550029754638743,1.9762506484985423,2.957502365112312,7.36000061035157,0,0.10979489246122087,-1.2937171881001919,39.599998474121094,2.202445143413465,38.849998474121094,3.510051306208973,39.415000915527344,0.10979489246122087
6614,2022-10-04,42.29999923706055,42.33000183105469,41.42499923706055,41.5,2815387.0,0.03321936140623882,1.104646366075983,0.45197685319885095,47.5597060745905,35.770419319652774,-1.972438434887387,-0.35012080800129297,0.3465940391655522,2.631011368014015,9.323946239476891,1.3900032043457102,-1.159619233372709,0.7322496414184556,-2.6700178556645398,4.134517138501451,-0.9688841071230456,2.433383389959957,-4.399997711181641,99.32274058854833,69.14485262637473,1.701133748541499,10,-2.18499755859375,-0.6049976348876953,0.27625179290771484,0.9300003051757812,5.244998931884766,1,0.07553190904138285,1.2833249622240448,40.93999862670898,-1.2937171881001919,39.599998474121094,2.202445143413465,38.849998474121094,0.07553190904138285
6615,2022-10-05,41.915000915527344,42.224998474121094,41.38000106811523,41.810001373291016,2384098.0,-0.009101615330429857,1.3310444981137037,0.13124955296473786,48.21052766836752,36.46504533480576,-1.7363285959809787,-0.04832781225877625,0.7561864610224447,2.919849676668818,9.720037150716456,0.9199981689453196,-1.3225373152311093,0.3985012054443331,-2.947140095321764,3.74414250621043,-1.274319444938719,2.071321855827385,-3.9263993835449185,89.87803210112477,55.01175775017127,1.6728206503830487,10,-1.7999992370605469,-0.2199993133544922,0.48874950408935547,1.3149986267089844,6.989997863769538,2,0.07491349924998403,1.104646366075983,42.29999923706055,1.2833249622240448,40.93999862670898,-1.2937171881001919,39.599998474121094,0.07491349924998403
6616,2022-10-06,41.27000045776367,42.435001373291016,41.20000076293945,42.20500183105469,1693445.0,-0.015388296401652513,-1.2976739234577102,-8.904813805631244,49.38006603635454,37.0876875396571,-1.1722784682353335,0.5272243702284314,1.3888118580483138,3.4798505358390486,10.20829014111919,1.2350006103515625,-1.411907779233644,-0.18524932861328125,-3.5001763256615774,3.129677668435015,-1.8427128271374258,1.4722141699108633,-3.1945709197998013,67.04381992038235,27.635239210512694,1.6574634985241465,10,-1.102499008178711,0.4250011444091797,0.9837503433227539,1.9599990844726562,9.40999984741211,3,0.07911314159033966,1.3310444981137037,41.915000915527344,1.104646366075983,42.29999923706055,1.2833249622240448,40.93999862670898,0.07911314159033966
6617,2022-10-07,40.69499969482422,41.80500030517578,40.650001525878906,41.17499923706055,1811165.0,-0.013932657052619035,-3.052656587762095,0.5133677403561738,40.38461953390828,37.13740960680019,-0.5089219650269072,0.9301789183368001,1.9166149983416432,3.965804871683332,10.746444011687082,1.154998779296875,-1.5886401687676042,-0.6207500457763686,-3.8084040674406765,2.5669039758879393,-2.214577056608519,0.9730769650557818,-2.445187283447261,50.777885330303164,9.869675729606428,1.5938270108321535,10,-0.5274982452392578,1.0000019073486328,1.4775009155273438,1.9500007629394531,10.584999084472663,4,0.15038700031402463,-1.2976739234577102,41.27000045776367,1.3310444981137037,41.915000915527344,1.104646366075983,42.29999923706055,0.15038700031402463
6618,2022-10-10,43.18999862670898,43.974998474121094,40.31999969482422,40.349998474121094,4969378.0,0.06130971742462221,-1.5206908027576336,-5.916672627136814,57.54269183593621,39.78873828286895,-2.764795208057585,-1.7930006843819086,-0.5949834706336574,1.3812328321319782,10.392897071465784,3.654998779296875,-1.5102751724267733,1.9607488632202106,-0.8913219819082272,4.812819708348648,0.5347134406559917,3.3867842857844295,-4.772778656855458,78.52256882112749,33.50467035084324,1.4260354225642204,10,-2.2524986267089773,-1.4949970245361257,-1.0174980163574148,-0.5449981689453054,7.11000061035157,0,0.10222276119261298,-3.052656587762095,40.69499969482422,-1.2976739234577102,41.27000045776367,1.3310444981137037,41.915000915527344,0.10222276119261298
6619,2022-10-11,41.46500015258789,42.93000030517578,41.0,42.92499923706055,5247994.0,-0.03993976682032896,1.6258485748095248,-0.5140841570526912,49.034111826281865,41.36062145569866,-0.8168670236601798,-0.2995531267117286,1.0799721452501387,3.0213658511704864,9.846586069281654,2.1899986267089773,-1.4067558031284335,0.3730003356933622,-2.116215320793053,2.8622159921797774,-0.8716074925498418,1.6176081639365663,-2.7143134724783167,31.32697237135438,-14.257407671614452,1.244607828243206,10,-0.3625011444091797,0.23000144958496094,0.7075004577636719,1.1800003051757812,8.104999542236328,1,0.16483779233860862,-1.5206908027576336,43.18999862670898,-3.052656587762095,40.69499969482422,-1.2976739234577102,41.27000045776367,0.16483779233860862
6620,2022-10-12,42.1349983215332,42.74499893188477,41.26499938964844,41.560001373291016,3324529.0,0.016158161497160872,-1.5407697496381894,-0.39383377315601076,54.67654914924538,44.517206113751506,-1.1850822854404868,-1.0746617330663497,0.36249393879855063,2.269536662948248,10.528506916979447,1.4799995422363352,-1.228245681324367,1.0747486114501967,-1.3394167175863956,3.488913940486789,-0.13233405306809942,2.281831275968493,-3.0708529337829376,49.65798174789383,0.6274259598318253,1.2070826645182966,10,-0.6974983215332031,-0.43999671936035156,0.037502288818359375,0.5100021362304688,6.820003509521484,2,0.1283968212393951,1.6258485748095248,41.46500015258789,-1.5206908027576336,43.18999862670898,-3.052656587762095,40.69499969482422,0.1283968212393951
6621,2022-10-13,42.96500015258789,43.31999969482422,41.5,41.8849983215332,3126131.0,0.01969863211387657,1.0335181720150541,1.8782740227688879,63.50488706322858,49.27276267432802,-1.5309853994099143,-1.9486534001149423,-0.5177666187206142,1.3292063228897462,11.452062962447856,1.8199996948242188,-0.9103272492408863,1.8692504882812528,-0.6379753271879238,4.3764763037504295,0.615637580546661,3.1228633960158447,-3.6062035796553786,72.36665776048494,18.71595009097186,1.2536129077345894,10,-1.5275001525878906,-1.269998550415039,-0.7924995422363281,-0.31999969482421875,6.659999847412109,3,0.1382520331808077,-1.5407697496381894,42.1349983215332,1.6258485748095248,41.46500015258789,-1.5206908027576336,43.18999862670898,0.1382520331808077
6622,2022-10-14,43.31999969482422,44.3650016784668,43.060001373291016,43.974998474121094,2665717.0,0.00826252859247223,-1.2212857690134993,-0.6064793229630258,64.5161219075001,52.75658678837922,-1.4559149685868462,-2.267511136988624,-0.9133272779135524,0.8648224998553502,12.115729593818322,1.4000015258789062,-0.5720074980067409,2.127499961853026,-0.5689215663035938,4.823921490009646,0.7792891977747161,3.475710725931336,-3.6842310078203937,74.16560021803649,15.525461165284312,1.3482107640783096,10,-0.9774990081787109,-1.6249980926513672,-1.1474990844726562,-0.6749992370605469,5.349998474121094,4,0.16989844557249434,1.0335181720150541,42.96500015258789,-1.5407697496381894,42.1349983215332,1.6258485748095248,41.46500015258789,0.16989844557249434
6623,2022-10-17,44.08000183105469,44.224998474121094,43.0,43.36000061035156,1987259.0,0.0175439090855134,1.4257527458415797,-1.0992405535106928,68.2888031710527,55.05981979909725,-1.926230640521375,-3.0512435210547366,-1.7310410613465308,-0.0012550326498228515,13.334329190609646,1.2249984741210938,-0.03894054493855492,2.8032520294189425,-0.144913213220768,5.751417272058653,1.3291694080990908,4.277334650738794,-4.065894504733826,91.53046938324368,26.10230189922237,1.474082621319855,10,-1.7375011444091797,-2.385000228881836,-1.7437515258789062,-1.4350013732910156,5.439998626708984,0,0.1633393069228446,-1.2212857690134993,43.31999969482422,1.0335181720150541,42.96500015258789,-1.5407697496381894,42.1349983215332,0.1633393069228446
6624,2022-10-18,44.93000030517578,45.59500122070313,44.25,44.56999969482422,2490901.0,0.01928308617996155,-1.6900024414062642,0.5,70.72528847482647,57.561459888703794,-2.64173756539126,-3.835629972057191,-2.6041124789605448,-0.9614466761198059,14.859318477502814,1.5149993896484446,0.5468728470456128,3.486750411987302,0.11589152275886505,6.857609301215739,1.80132096737308,5.172179856601524,-4.567821430683246,84.64201768327264,15.131089137158668,1.6854294446142193,10,-1.9724998474121094,-3.1824989318847656,-2.1337499618530273,-2.2849998474121094,4.340000152587891,1,0.11951922758536382,1.4257527458415797,44.08000183105469,-1.2212857690134993,43.31999969482422,1.0335181720150541,42.96500015258789,0.11951922758536382
6625,2022-10-19,45.04999923706055,45.5,44.75,45.11999893188477,1781458.0,0.002670797486528098,-1.2388120886378646,-0.19444326707076107,74.10576324962457,60.30875957906712,-2.5370710279999145,-3.891295996313062,-2.7607727594682814,-1.1990852157480205,16.08295389135635,0.75,0.9476341943826583,3.439249420166014,-0.2983087800287265,7.176807620360755,1.5704703200686438,5.308028520263385,-4.164538127946955,86.69104221783344,11.751252567405388,1.8687791000973697,10,-2.092498779296875,-3.3024978637695312,-2.106247901916504,-2.404998779296875,4.834999084472656,2,0.10033297523444307,-1.6900024414062642,44.93000030517578,1.4257527458415797,44.08000183105469,-1.2212857690134993,43.31999969482422,0.10033297523444307
6626,2022-10-20,45.45000076293945,45.77999877929688,44.59000015258789,44.6349983215332,2030400.0,0.008879057328592399,-1.6298347664812163,-11.64294277929037,73.38130724905405,63.97505821408332,-2.549937912310078,-4.153787911382977,-3.1606607646034917,-1.7155946605435162,17.241789696612667,1.1899986267089915,1.1063132470931336,3.616750907897952,-0.4802589985072956,7.7137608143032,1.5682459546953282,5.665255861100576,-4.093585642666909,88.12956254459607,11.425642326545855,2.0485049532026256,10,-2.4000015258789062,-3.6100006103515625,-2.50624942779541,-2.8050003051757812,4.154998779296875,3,0.0771177339775373,-1.2388120886378646,45.04999923706055,-1.6900024414062642,44.93000030517578,1.4257527458415797,44.08000183105469,0.0771177339775373
6627,2022-10-21,46.08000183105469,46.13999938964844,44.95000076293945,45.00500106811523,3170028.0,0.013861409406816794,-1.0084341732095892,1.3190153898000536,71.77967600286946,65.55694534374257,-2.6102408068723832,-4.520146669229952,-3.8067589716140304,-2.464253521250086,17.63863369974487,1.1899986267089844,1.3195033247578323,3.9322519302368164,-0.4594366040096247,8.323940464483258,1.7364076631135958,6.128096197360037,-4.192756671699222,98.08924935490299,23.26743641754365,2.1958442671232223,10,-2.5100021362304688,-4.060001373291016,-3.1362504959106445,-3.3625011444091797,2.829998016357422,4,0.07693138081770279,-1.6298347664812163,45.45000076293945,-1.2388120886378646,45.04999923706055,-1.6900024414062642,44.93000030517578,0.07693138081770279
6628,2022-10-24,46.59500122070313,47.099998474121094,45.60499954223633,46.46500015258789,2586843.0,0.011176201588198875,1.6228153244345693,0.12093114032753725,69.60293364375566,67.84236999012856,-2.8959911386881103,-4.743995078102188,-4.329140531508841,-3.104104218870134,18.20918336355027,1.4949989318847656,1.6068244557137916,4.108001327514657,-0.5627153726233161,8.77871802765263,1.7726429774456705,6.4433596775836435,-4.112370469106651,82.28078863888877,10.122030817482838,2.335358350068985,10,-2.4125022888183665,-4.095001220703132,-3.546250343322761,-3.5975017547607493,2.4650001525878906,0,0.044532608517675376,-1.0084341732095892,46.08000183105469,-1.6298347664812163,45.45000076293945,-1.2388120886378646,45.04999923706055,0.044532608517675376
6629,2022-10-25,45.94499969482422,46.974998474121094,45.32500076293945,46.599998474121094,3308342.0,-0.013950027016848887,1.348753230956363,-5.038410751488912,67.95899438879172,69.31819723896703,-1.7250825075966176,-3.77979145806664,-3.7164705760420844,-2.578572410261515,18.66778024160551,1.6499977111816406,2.057611508107314,3.1354997634887667,-1.5560299214037059,7.827029448381239,0.7897349210425304,5.481264605935003,-2.7235901076237994,53.98408160721966,-15.275118702661906,2.3457648424462345,10,-1.6450004577636719,-3.4449996948242188,-2.8962488174438477,-2.8924999237060547,2.5699996948242188,1,0.0778104426310875,1.6228153244345693,46.59500122070313,-1.0084341732095892,46.08000183105469,-1.6298347664812163,45.45000076293945,0.0778104426310875
6630,2022-10-26,45.5,47.02999877929688,44.61000061035156,45.849998474121094,3944074.0,-0.009685486947001776,-1.2723016802599079,0.5343498113031729,69.1923746212563,69.9501403009701,-0.8410003610639478,-3.009862062893916,-3.248171820277264,-2.2698772997385817,18.10857863646745,2.4199981689453196,2.1348476712346027,2.3862501144409194,-2.1655441548750076,6.938044383756846,0.11035297978295233,4.6621472490988864,-1.6580161908922761,36.254998244630166,-31.90948720045231,2.2758971346579644,10,-0.4500007629394531,-3.0,-2.451249122619629,-2.447500228881836,2.3600006103515625,2,0.08285715291788298,1.348753230956363,45.94499969482422,1.6228153244345693,46.59500122070313,-1.0084341732095892,46.08000183105469,0.08285715291788298
6631,2022-10-27,46.0099983215332,46.31499862670898,44.75,45.68999862670898,2698211.0,0.01120875431941104,2.3655873401314587,-0.9142888283378949,74.25832765452313,71.03260760619489,-0.9763117979267335,-3.115690870739087,-3.75280402153669,-2.901664968881363,17.51915708172839,1.5649986267089773,2.491204043850452,2.538248443603514,-1.7182598015971706,6.794756688804199,0.40999432100316824,4.66650256620386,-1.646732166023341,56.224855914624236,-13.554853415265463,2.1282541226003433,10,-0.9599990844726562,-3.509998321533203,-2.9912471771240234,-2.957498550415039,2.720001220703125,3,0.08422082463294633,-1.2723016802599079,45.5,1.348753230956363,45.94499969482422,1.6228153244345693,46.59500122070313,0.08422082463294633
6632,2022-10-28,45.29999923706055,45.75,44.8849983215332,45.46500015258789,2133275.0,-0.015431408614948072,1.3537441092819034,-0.5156283527644546,61.504912931701554,70.27884202404476,0.049267730332672954,-2.062512991173392,-3.0325221117160766,-2.2830538925402664,17.16098494469078,1.125,2.7284965007601727,1.5432493209838896,-2.3712952972406924,5.457793939208472,-0.41402298812840144,3.5005216300961806,-0.6899986267089844,27.71081199501178,-39.27084577674604,1.9572723091122923,10,0.375,-2.799999237060547,-2.3499975204467773,-2.247499465942383,2.6700019836425852,4,0.09503312092009497,2.3655873401314587,46.0099983215332,-1.2723016802599079,45.5,1.348753230956363,45.94499969482422,0.09503312092009497
6633,2022-10-31,45.43500137329102,46.16999816894531,45.16999816894531,46.10499954223633,1991798.0,0.0029801796579287387,1.500014305196601,4.060572432607346,76.18733681856335,70.88573628445997,0.14157332066599082,-1.9431190761297117,-3.095659347515898,-2.5007250227606477,17.822505599634805,1.0,2.803864868738742,1.4535013198852624,-2.2926425386286766,5.1996451783992015,-0.41957060937171065,3.3265732491422355,-0.6850013732910227,34.09096641172299,-35.855782072266436,1.8730719292569709,10,0.40999794006346946,-2.9350013732910227,-3.132499694824226,-2.895000457763679,2.489997863769524,0,0.07648285174618397,1.3537441092819034,45.29999923706055,2.3655873401314587,46.0099983215332,-1.2723016802599079,45.5,0.07648285174618397
6634,2022-11-01,45.49499893188477,46.33000183105469,45.31499862670898,45.70000076293945,2022800.0,0.0013205140702168272,-2.592916171545792,0.30597371837208037,74.10330001357308,70.88546259156536,0.19014490610803136,-1.8461347562558998,-3.101761830925014,-2.632944445620275,19.54635214150693,1.0150032043457102,2.850287148140694,1.3537488937378015,-2.3628540627982915,5.0703518502738945,-0.504552584530245,3.212050372005848,-0.6100006103515696,36.57020624601997,-34.45816922015789,1.8583014782680456,11,0.35000038146971946,-2.9949989318847727,-3.5687475204467844,-2.954998016357429,1.9300003051757741,1,0.07836031487205397,1.500014305196601,45.43500137329102,1.3537441092819034,45.29999923706055,2.3655873401314587,46.0099983215332,0.07836031487205397
6635,2022-11-02,45.05500030517578,45.72999954223633,44.75500106811523,45.70000076293945,1656138.0,-0.00967136250223366,1.765960900595764,3.146315593598918,65.88146491376051,70.05214677653275,0.7050735539852155,-1.2214585312308586,-2.6054221430016327,-2.278678429793608,21.124940889474615,0.9749984741211009,2.773400030774944,0.7567502975463896,-2.8267845020529734,4.3402850971457525,-1.035017102253292,2.548517697346071,2.0449981689453125,19.30379441219929,-49.4256011913358,1.7917673997996801,11,0.7999992370605469,-2.5550003051757812,-3.3349990844726562,-2.5149993896484375,2.0449981689453125,2,0.0767950074583661,-2.592916171545792,45.49499893188477,1.500014305196601,45.43500137329102,1.3537441092819034,45.29999923706055,0.0767950074583661
6636,2022-11-03,44.53499984741211,44.8849983215332,44.18999862670898,44.61000061035156,1785945.0,-0.011541459421629097,1.2240125977331633,0.11628017009397751,59.00667416598372,68.6329243502121,1.2087440287382094,-0.4683219266457712,-2.0475014349526077,-1.7945753132634366,22.738538806674924,0.865001678466804,2.562393180019363,0.07349987030029581,-3.214466129791866,3.3614658703924576,-1.5704831297457815,1.7174828703463731,2.5180986785888706,16.12152822960906,-49.77545315212524,1.6439830000460798,11,1.1099987030029297,-1.8700008392333984,-3.539999008178711,-2.602499008178711,3.1850013732910227,3,0.07466039686385373,1.765960900595764,45.05500030517578,-2.592916171545792,45.49499893188477,1.500014305196601,45.43500137329102,0.07466039686385373
6637,2022-11-04,46.81499862670898,47.30500030517578,44.91999816894531,44.91999816894531,3477866.0,0.05119566154953881,-1.5171520423219926,-25.26641574691003,66.54566400460801,68.29322772364014,-1.068383097168713,-2.3887918697768598,-4.227326107676099,-4.091749752934128,24.53323596993662,2.770000457763672,2.351016950820359,2.0474987030029226,-0.8843817481838201,4.979379154189665,0.5815584774095512,3.513438928596294,-2.625,84.26961751404315,20.722202485756426,1.46594022559337,11,-1.0674991607665945,-3.7124977111816335,-5.819997787475579,-5.119997024536126,-0.11499786376952414,4,0.040905713376114594,1.2240125977331633,44.53499984741211,1.765960900595764,45.05500030517578,-2.592916171545792,45.49499893188477,0.040905713376114594
6638,2022-11-07,47.60499954223633,47.70000076293945,46.29999923706055,46.5099983215332,2409048.0,0.016874953299189865,1.1789844918897094,0.5778369161954515,66.30103524539359,68.10901004104036,-1.899837380677134,-2.9840675472611977,-4.94781705970766,-4.901692111854487,25.938579214997652,1.4000015258789062,2.1488922415062603,2.6167495727539034,-0.47547892851115137,5.708978074018958,1.070635322121376,4.162863823386431,-3.415000915527351,97.29341416284292,34.91008631779945,1.5461142506325287,11,-1.6599998474121094,-4.304998397827148,-6.6124982833862305,-5.909997940063477,-0.06999969482421875,0,0.007667297174175358,-1.5171520423219926,46.81499862670898,1.2240125977331633,44.53499984741211,1.765960900595764,45.05500030517578,0.007667297174175358
6639,2022-11-08,48.29999923706055,48.35499954223633,47.10499954223633,47.599998474121094,2286638.0,0.014599300525307113,2.0864145203144058,0.639269390485215,68.50797523835338,68.03296566516225,-2.487206179227975,-3.3104813920416234,-5.562024593492097,-5.617983645739912,27.520292546277215,1.25,1.9578844393039105,2.969999313354492,0.009293509914208187,5.930705116794776,1.4896464116343537,4.450352215074631,-3.969600524902347,98.67946475183867,37.74452805786451,1.4803529017201418,11,-2.0275001525878906,-3.9624996185302734,-7.5137481689453125,-6.604997634887695,-1.0699996948242188,1,-0.007763975277918056,1.1789844918897094,47.60499954223633,-1.5171520423219926,46.81499862670898,1.2240125977331633,44.53499984741211,-0.007763975277918056
6640,2022-11-09,47.54499816894531,48.20500183105469,46.95000076293945,48.20000076293945,2399984.0,-0.015631492340395736,2.7744124547545703,-0.9357169715696372,61.46687351363537,66.6116929828414,-1.5775078297390053,-2.2444707036251117,-4.729631368332704,-4.846168759369888,29.133325843223346,1.3499984741210938,1.7563275467530701,1.9444982528686552,-0.7650259481313384,4.654022453868649,0.5897361523686584,3.299260353368652,-2.973123406982424,80.55219219109205,22.104723923040943,1.3547621004999957,11,-1.2724990844726562,-3.207498550415039,-6.639996528625488,-5.849996566772461,-1.7299995422363352,2,-0.0025239023347600753,2.0864145203144058,48.29999923706055,1.1789844918897094,47.60499954223633,-1.5171520423219926,46.81499862670898,-0.0025239023347600753
6641,2022-11-10,48.90499877929688,49.0250015258789,47.1349983215332,47.1500015258789,0.0,0.028604493905310058,-1.1176463045596678,-2.679374508604896,64.31828464260164,66.92428983960808,-2.7755448905141265,-3.306152639696741,-5.970178847135507,-6.1498212145858915,30.61301304129273,1.890003204345696,1.6496858775151821,3.0074989318847756,0.21344881819925376,5.801549045570297,1.6104738750420182,4.404523988727533,-4.106136530517588,97.07667117057711,41.84074861408031,1.3970250568427607,11,-2.297498703002944,-4.23249816894532,-7.999997138977058,-7.2099971771240305,-3.1149978637695384,3,-0.03690829874716006,2.7744124547545703,47.54499816894531,2.0864145203144058,48.29999923706055,1.1789844918897094,47.60499954223633,-0.03690829874716006
6642,2022-11-11,50.68000030517578,50.77999877929688,48.91999816894531,49.18999862670898,4347291.0,0.03629488948336945,1.2011859429420042,0.8490051340906197,68.35954644706806,66.05453535388638,-4.142796892343519,-4.744755851372119,-7.6571207462351225,-7.870115189758778,31.82152695521251,1.875,1.6153045513240087,4.414500427246097,1.1505917494025155,7.678409105089678,2.7825460883243025,6.046454766167891,-5.543046914228519,97.76789097457846,44.05469262748948,1.6319543389217914,11,-3.1950016021728516,-5.130001068115234,-9.748748779296875,-8.98499870300293,-5.159999847412109,4,-0.05840566429851335,-1.1176463045596678,48.90499877929688,2.7744124547545703,47.54499816894531,2.0864145203144058,48.29999923706055,-0.05840566429851335
6643,2022-11-14,51.27999877929688,51.79999923706055,50.31999969482422,50.72999954223633,3171903.0,0.01183895956014469,-1.1605849578294634,0.3691265889220322,74.08578128465949,66.05258882845152,-4.276175782410299,-5.035883990020288,-8.104661595438351,-8.420862222438366,33.256580212158624,1.4799995422363281,1.5021885261494816,4.654499053955085,0.8603477643939001,8.44865034351627,2.7574234091744927,6.551574698735678,-5.578740849514659,89.27833770385055,34.128829598632805,1.8970756447805925,11,-3.2849998474121165,-5.219999313354499,-10.348747253417976,-9.58499717712403,-5.479999542236335,0,-0.0893135359864029,1.2011859429420042,50.68000030517578,-1.1176463045596678,48.90499877929688,2.7744124547545703,47.54499816894531,-0.0893135359864029
6644,2022-11-15,50.29999923706055,51.65999984741211,49.79999923706055,51.4000015258789,3333244.0,-0.019110755958753778,1.296298563836175,-2.0000069358227925,70.67183704502489,66.584852398592,-2.8417490176384277,-3.8292792053611038,-7.005594301729566,-7.400242817340903,33.90464740192848,1.8600006103515625,1.6341064598312727,3.4059995651245103,-0.6349593619722071,7.446958492221228,1.385520101576148,5.426479028672873,-3.8668923504049246,69.07215521811423,11.056218106783632,2.0204794635483587,11,-2.3050003051757812,-3.8999996185302734,-8.983748435974121,-8.604997634887695,-3.799999237060547,1,-0.05497016762599105,-1.1605849578294634,51.27999877929688,1.2011859429420042,50.68000030517578,-1.1176463045596678,48.90499877929688,-0.05497016762599105
6645,2022-11-16,49.56999969482422,50.25,49.02999877929688,50.16999816894531,2741384.0,-0.014512913584667997,2.2105205039401508,0.5454520233459023,65.04650029682409,67.25594419090761,-1.5689349507269483,-2.8915409037468507,-6.191246477480242,-6.610383418067627,34.3403279665482,1.2700004577636648,1.6445112343174557,2.450000000000003,-1.6616913231869574,6.561691323186963,0.3941543384065227,4.505845661593483,-2.4928657261200087,52.197232484696244,-5.795540717707148,2.0558456615934815,11,-1.210000991821289,-3.0375003814697266,-8.171249389648438,-7.874998092651367,-3.884998321533196,2,-0.04720597472249366,1.296298563836175,50.29999923706055,-1.1605849578294634,51.27999877929688,1.2011859429420042,50.68000030517578,-0.04720597472249366
6646,2022-11-17,48.95500183105469,49.97999954223633,48.5250015258789,49.68500137329102,2469408.0,-0.01240665458050716,1.204549329680471,1.2166689978764915,65.57308731156898,67.14788011390327,-0.2917001791589442,-2.1086027107988485,-5.482961716701752,-5.937615972692953,34.508673235681165,1.454998016357429,1.6922976085675359,1.6597520828247099,-2.45101967426379,5.77052383991321,-0.39563379571954016,3.71513796136896,-1.3111240301477167,13.129789486803656,-46.681972035288894,2.05538587854425,11,0.09499740600585938,-2.305002212524414,-7.388751029968262,-7.260000228881836,-2.720001220703125,3,-0.06414060028394986,2.2105205039401508,49.56999969482422,1.296298563836175,50.29999923706055,-1.1605849578294634,51.27999877929688,-0.06414060028394986
6647,2022-11-18,49.625,49.88000106811523,49.1500015258789,49.3650016784668,3735973.0,0.013686000283638089,-1.1159449134503847,-0.3561623076320087,67.07416901263943,67.23378386581949,-0.582430475314645,-2.6344720221212796,-6.081879773644431,-6.541290425184698,34.51180394072417,0.9249992370605398,1.893679287818074,2.1525003433227567,-2.0424883767975075,6.347489063443021,0.055005983262624625,4.249994703382889,-1.4823876267546012,33.587763141495806,-28.259820614091154,2.0974943600601317,11,-0.25,-2.2250003814697266,-8.058749198913574,-7.929998397827148,-2.950000762939453,4,-0.07727957852841627,1.204549329680471,48.95500183105469,2.2105205039401508,49.56999969482422,1.296298563836175,50.29999923706055,-0.07727957852841627
6648,2022-11-21,48.66999816894531,49.56499862670898,48.38999938964844,49.5,2029774.0,-0.01924436939153018,1.4479174117254583,-3.19233534339833,62.05848817414606,66.51717419201866,0.6029333203612168,-1.59797504635047,-5.1116908554421485,-5.534664597621045,33.84560699301334,1.2350006103515625,2.2014147541390656,1.0937486648559585,-3.112484498943857,5.299981828655774,-1.0093679170439458,3.1968652467558627,3.1300010681152344,8.562652602451438,-54.149121816344746,2.103116581899906,11,0.7050018310546875,-1.269998550415039,-6.651247024536133,-6.974996566772461,-2.125,0,-0.06472154981899192,-1.1159449134503847,49.625,1.204549329680471,48.95500183105469,2.2105205039401508,49.56999969482422,-0.06472154981899192
6649,2022-11-22,49.52000045776367,49.77000045776367,48.31499862670898,48.625,2869362.0,0.01746460490645174,1.0860234460241125,-1.0783114256825075,66.44567182927017,67.07037400486698,-0.062371563530199126,-2.28349050605204,-5.913426936949591,-6.2867002093319115,33.456883830248216,1.4550018310546946,2.2947799820729244,1.7650009155273452,-2.4531814840405985,5.983183315095289,-0.34409028425662314,3.8740921153113135,2.2117987823486303,62.27395224041855,-5.683733722149356,2.10909119978397,11,-0.052501678466796875,-1.5250015258789062,-7.501249313354492,-7.82499885559082,-2.7600021362304688,1,-0.07512118712268523,1.4479174117254583,48.66999816894531,-1.1159449134503847,49.625,1.204549329680471,48.95500183105469,-0.07512118712268523
6650,2022-11-23,49.27000045776367,49.7400016784668,48.7400016784668,49.540000915527344,2000156.0,-0.005048465219890885,1.985065789099108,-0.3016763348236929,67.79406426811428,67.45657174103505,0.5118825050356222,-1.8304164006508685,-5.570648044733282,-5.945978718998376,33.73094567214563,1.0,2.3431321406202983,1.3265008926391602,-2.8034056376426335,5.456407422920954,-0.7384523725017331,3.3914541577800534,2.325126757812498,57.35743579169262,-16.448430283072085,2.0649532651408964,11,0.7874984741210938,-1.2750015258789062,-6.917499542236328,-7.522499084472656,-2.8800010681152344,2,-0.05622083279942802,1.0860234460241125,49.52000045776367,1.4479174117254583,48.66999816894531,-1.1159449134503847,49.625,-0.05622083279942802
6651,2022-11-24,49.8849983215332,50.040000915527344,49.30500030517578,49.47999954223633,1928731.0,0.012482197240828885,1.0559343555598237,-1.4999929357577813,63.1872846039597,66.88187598068967,0.056453307381559625,-2.255884497364562,-6.067205277914759,-6.490506955708497,34.07579012192775,0.7700004577636719,2.329339627867377,1.74774875640869,-2.363770795424955,5.859268308242335,-0.3080110195081289,3.803508532325509,1.5789237504882792,91.01435429976628,17.766541201073764,2.055759775916821,11,0.1725006103515625,-1.8899993896484375,-7.532497406005859,-8.137496948242188,-1.8999977111816406,3,-0.0841935870413616,1.985065789099108,49.27000045776367,1.0860234460241125,49.52000045776367,1.4479174117254583,48.66999816894531,-0.0841935870413616
6652,2022-11-25,49.60499954223633,49.95500183105469,49.32500076293945,49.90999984741211,0.0,-0.005612885410803181,2.1898443234055702,-0.7530894431467109,58.98472818304518,65.20398119162141,0.1876616166907752,-1.7252855842973815,-5.641530409179914,-6.166738279009202,34.439270394276974,0.6300010681152344,2.4505606234971467,1.252499961853026,-2.680477109529825,5.185477033235877,-0.7139885738383995,3.2189884975444514,1.7329655919726505,74.78256254436664,4.387311707346569,1.9664885356914257,11,0.38249969482421875,-1.6100006103515625,-7.159999847412109,-7.7649993896484375,-0.7150001525878906,4,-0.0679366790239635,1.0559343555598237,49.8849983215332,1.985065789099108,49.27000045776367,1.0860234460241125,49.52000045776367,-0.0679366790239635
6653,2022-11-28,48.90999984741211,49.61000061035156,48.83000183105469,49.334999084472656,2239466.0,-0.014010678383989505,-1.6666840557406768,1.3934387272681792,52.74034483775022,63.211593168590895,0.5711893621811015,-0.7974869396074951,-4.838487425880331,-5.405219895703844,34.41160486499985,0.779998779296875,2.4190467861153593,0.3837503433227525,-3.3060562725970186,4.073556959242524,-1.4611529646371295,2.2286536512826345,2.30704662649687,34.49277862180173,-30.989408976886452,1.8449033079598844,11,0.3724994659423828,-0.9150009155273438,-6.114999771118164,-6.8899993896484375,2.049999237060547,0,-0.045696189272628196,2.1898443234055702,49.60499954223633,1.0559343555598237,49.8849983215332,1.985065789099108,49.27000045776367,-0.045696189272628196
6654,2022-11-29,49.06000137329102,49.2750015258789,48.66999816894531,49.040000915527344,2147838.0,0.0030668887006108925,1.6888992497775297,-0.04705998510023124,57.19716643138167,62.339444961319515,0.2534494951015631,-0.7027433636771505,-4.85084580266799,-5.487155170682989,34.23702833346173,0.6050033569335866,2.1727103642357974,0.3555017471313562,-3.051322518947437,3.7623260132101493,-1.347910385908044,2.0589138801707563,2.040963186729954,28.467330107090273,-33.65830307697192,1.7034121330393968,11,0.11749839782714133,-1.065002441406257,-5.71875190734864,-6.560001373291023,2.55999755859375,1,-0.05126382254271433,-1.6666840557406768,48.90999984741211,2.1898443234055702,49.60499954223633,1.0559343555598237,49.8849983215332,-0.05126382254271433
6655,2022-11-30,48.51499938964844,49.47999954223633,48.24499893188477,49.45000076293945,3429311.0,-0.011108886432671272,1.4824159519692535,-46.74899866486991,47.99176402461204,60.38596459610207,0.7074586388436188,0.12096578551881976,-4.174919602935056,-4.879519018506585,34.506331106986444,1.2350006103515554,1.7666738784152045,-0.3625001907348633,-3.309367586079162,2.5843672046094355,-1.8359338884070127,1.110933506937286,2.4745265330400557,15.041791609375096,-40.90041529437102,1.4734336976721496,11,0.6275005340576172,-0.5200004577636719,-5.114999771118164,-6.0149993896484375,4.295001983642585,2,-0.036174401529307176,1.6888992497775297,49.06000137329102,-1.6666840557406768,48.90999984741211,2.1898443234055702,49.60499954223633,-0.036174401529307176
6656,2022-12-01,47.86000061035156,49.14500045776367,47.65499877929688,49.03499984741211,2872543.0,-0.013500954087131922,1.136202422263595,1.2566818302360212,33.58555938851137,56.66500797119896,1.3307382474581644,1.0939234787961567,-3.371341807506454,-4.148293488197801,35.166162309931934,1.4900016784667898,1.4240310610432942,-1.183749008178708,-3.378208495004351,1.010710478646935,-2.280978751591526,-0.08651926476589011,2.9648536928887097,8.91311126296138,-40.01425649780318,1.0972297434128202,12,0.9874992370605469,0.13499832153320312,-4.085000991821289,-5.3600006103515625,4.979999542236328,3,-0.030714609317936015,1.4824159519692535,48.51499938964844,1.6888992497775297,49.06000137329102,-1.6666840557406768,48.90999984741211,-0.030714609317936015
6657,2022-12-02,48.72999954223633,48.7400016784668,47.55500030517578,47.79999923706055,2509795.0,0.01817799667341835,1.4947277122366869,-0.7914901353487934,35.60947991363109,53.72622927558618,0.35808932263336146,0.394999443223206,-4.040581027194435,-4.953078145467245,34.476042495030256,1.1850013732910156,1.215658676849955,-0.4095001220703125,-2.346513329550369,1.527513085409744,-1.3780067258103443,0.5590064816697193,1.8412663190884757,57.17756995466915,12.802674979599729,0.9685066037400293,12,0.06750106811523438,-0.7350006103515625,-4.954999923706055,-6.229999542236328,2.970001220703125,4,-0.015288301639302171,1.136202422263595,47.86000061035156,1.4824159519692535,48.51499938964844,1.6888992497775297,49.06000137329102,-0.015288301639302171
6658,2022-12-05,47.97000122070313,48.81000137329102,47.58000183105469,48.7599983215332,2111883.0,-0.015596107709265894,1.764033963541884,-0.8494589694578133,36.516208277279226,50.40073332536497,1.126851392346616,1.2477158810171645,-3.0851597831746673,-4.151821267674713,33.58795083140633,1.2299995422363352,1.0183620683858337,-1.1877485275268498,-3.0699907772730697,0.6944937222193701,-2.128869652399956,-0.2466274026537434,2.2996380850067695,21.55849766263039,-18.87888891252611,0.9411211248731086,12,0.8274993896484304,0.02499771118163352,-3.8825016021728587,-5.470001220703132,4.19999694824218,0,0.019178614666122806,1.4947277122366869,48.72999954223633,1.136202422263595,47.86000061035156,1.4824159519692535,48.51499938964844,0.019178614666122806
6659,2022-12-06,47.92499923706055,48.15999984741211,47.50500106811523,47.75,1944656.0,-0.0009381276317992349,1.0310025253869621,-0.2215188345332793,39.66058536795895,47.274791225347705,1.030139306365271,1.3314473322036662,-2.8310735828523192,-4.096778996776209,32.33804150503891,0.6549987792968821,0.7226584755451455,-1.2140005111694308,-3.1392005470012805,0.711199524662419,-2.1766005290853556,-0.2514004932535059,2.0731761685959427,21.265746503030797,-16.953586780357,0.9626000179159236,12,0.8475017547607422,0.06999969482421875,-3.752499580383301,-5.424999237060547,5.165000915527344,1,0.06332811467350297,1.764033963541884,47.97000122070313,1.4947277122366869,48.72999954223633,1.136202422263595,47.86000061035156,0.06332811467350297
6660,2022-12-07,47.42499923706055,47.86000061035156,47.22999954223633,47.599998474121094,2396424.0,-0.010432968345534088,-1.2300976969975221,-1.0,40.24233058535654,44.72535188994736,1.3867330209176458,1.9204593145484097,-2.1209095765026618,-3.5892249038653503,31.078966923138335,0.6949996948242188,0.5354228588832228,-1.708000564575194,-3.654744881887254,0.2387437527368661,-2.6813727232312274,-0.7346284059191603,2.2739952480909906,10.182746819759126,-29.920981989075237,0.9733721586560311,12,1.167501449584961,0.5699996948242188,-3.252499580383301,-4.924999237060547,5.334999084472656,2,0.08845545097122565,1.0310025253869621,47.92499923706055,1.764033963541884,47.97000122070313,1.4947277122366869,48.72999954223633,0.08845545097122565
6661,2022-12-08,47.099998474121094,47.45000076293945,46.959999084472656,47.13999938964844,1802377.0,-0.006852941869643248,-2.0625134110578642,0.2285776566757493,33.155432951439636,41.855430197546745,1.4249894087906583,2.2169654916243076,-1.5669737138082027,-3.242595864119565,29.300597182929117,0.4900016784667969,0.18081563118762745,-1.942751312255858,-4.090936468055546,0.20543384354382965,-3.016843890155698,-0.8686587343560177,2.2533367190223146,7.567525213055705,-31.98234450245638,1.074092577899843,12,1.1850013732910156,0.8950004577636719,-2.9224987030029297,-4.599998474121094,5.900001525878906,3,0.12123148798629502,-1.2300976969975221,47.42499923706055,1.0310025253869621,47.92499923706055,1.764033963541884,47.97000122070313,0.12123148798629502
6662,2022-12-09,47.72000122070313,47.81000137329102,47.0,47.27000045776367,1683741.0,0.01316354069358816,1.571428571428536,-11.24976158687792,43.36594649197215,40.813830381349185,0.5693539980785118,1.437540373329135,-1.970295169553431,-3.8286829043006136,26.896771374359364,0.8100013732910227,-0.17863494811945202,-1.174748611450191,-3.2547697262099717,0.9052725033095896,-2.214759168830085,-0.13473805407029715,1.2504001950529542,41.08114572744147,-2.2897362709660527,1.0400105573798906,12,0.4999980926513601,0.6399974822997976,-3.565002441406257,-5.220001220703132,5.1199989318847585,4,0.10729251468802281,-2.0625134110578642,47.099998474121094,-1.2300976969975221,47.42499923706055,1.0310025253869621,47.92499923706055,0.10729251468802281
6663,2022-12-12,46.70000076293945,47.43500137329102,46.64500045776367,47.4000015258789,2078818.0,-0.021374694712311904,1.0519492100608672,-1.5555546136565528,30.76399051582196,37.87681083517589,1.3889628925949893,2.210141012536454,-0.7841972357537088,-2.780353674088026,23.919556911882264,1.0750007629394602,-0.5300304599938883,-1.9657491683959947,-3.946153649954603,0.014655313162613481,-2.9559514091752987,-0.9755469276166906,1.9487362798112855,3.6303846425010327,-35.806521487860714,0.9902022407793043,12,1.3624992370605469,2.3499984741210938,-2.27500057220459,-4.097499847412109,6.430000305175774,0,0.10706637940717001,1.571428571428536,47.72000122070313,-2.0625134110578642,47.099998474121094,-1.2300976969975221,47.42499923706055,0.10706637940717001
6664,2022-12-13,47.53499984741211,48.0,46.70500183105469,47.0,3193409.0,0.017880065756557872,-1.302226773501158,-0.7642846632988454,39.03979526428166,36.88214763958362,0.35189921895078413,1.2199199767693756,-1.483815104102895,-3.566632312520497,21.469374010262506,1.2999992370605469,-0.7990196719270273,-0.9925001144409151,-2.876229503489384,0.8912292746075536,-1.9343648089651495,-0.050635419916680746,0.7530646100409584,65.68263397193171,27.334730113307685,0.9418646945242362,12,0.3600006103515625,1.6875,-2.91249942779541,-4.73499870300293,4.645000457763672,1,0.09750706503442941,1.0519492100608672,46.70000076293945,1.571428571428536,47.72000122070313,-2.0625134110578642,47.099998474121094,0.09750706503442941
6665,2022-12-14,47.22999954223633,48.09000015258789,47.1500015258789,47.45000076293945,2543304.0,-0.00641633125391472,-3.947396952235482,-0.41121735224282874,32.54439442898955,36.766462644081194,0.5089778774082703,1.413073836146424,-1.0317749000803644,-3.2051690255986856,19.62442245347219,0.9399986267089915,-0.9552507237047365,-1.1805004119873033,-3.0821891110117647,0.7211882870371582,-2.131344761499534,-0.22965606247507253,-0.5849990844726562,40.48437425751984,8.43496843239216,0.9508443495122291,12,0.4975013732910156,1.9925003051757812,-1.9250001907348633,-4.102499008178711,5.229999542236328,2,0.12407369610730457,-1.302226773501158,47.53499984741211,1.0519492100608672,46.70000076293945,1.571428571428536,47.72000122070313,0.12407369610730457
6666,2022-12-15,45.81499862670898,46.959999084472656,45.70500183105469,46.9000015258789,3877945.0,-0.029959791006602843,1.0829864221879375,4.931803995006242,28.318086192899642,35.95630778622215,1.7918179077598992,2.7202401667097575,0.5376485980802101,-1.7562095194616276,18.103858697686704,1.5249977111816406,-1.231925137484204,-2.4385011672973675,-4.644958599666886,-0.23204373492784924,-3.5417298834821267,-1.3352724511126084,2.2750015258789134,4.612028220782059,-21.12180476016931,1.1032287161847576,12,1.4425029754638743,2.93750190734864,-0.5099992752075124,-2.68749809265136,6.7550010681152415,3,0.15158790577318637,-3.947396952235482,47.22999954223633,-1.302226773501158,47.53499984741211,1.0519492100608672,46.70000076293945,0.15158790577318637
6667,2022-12-16,45.790000915527344,46.08000183105469,45.334999084472656,45.81499862670898,6157075.0,-0.0005456228730968959,1.684674653414988,0.023039303582283458,30.669160005918286,35.30663575607093,1.5152660374146194,2.575231626101207,0.7384991046675253,-1.7108654342676033,16.607224881005827,0.7450027465820312,-1.3706230514907247,-2.2717489242553697,-4.6371847432028375,0.09368689469209812,-3.4544668337291,-1.0890310147816393,2.299999237060547,16.515486557178207,-7.7753665030571355,1.1827179094737328,12,0.9574985504150391,2.777498245239258,-0.15000057220458984,-2.3274993896484375,7.25,4,0.15745793711106382,1.0829864221879375,45.81499862670898,-3.947396952235482,47.22999954223633,-1.302226773501158,47.53499984741211,0.15745793711106382
6668,2022-12-19,45.52000045776367,46.2599983215332,45.52000045776367,46.0,1894993.0,-0.005896493827588389,-2.0833273728631716,19.201739661229325,28.388279241345913,34.05415729755837,1.565852299381028,2.737495008808658,1.1044070539162476,-1.4206046804396593,15.633337612896913,0.7399978637695312,-1.3272382106411342,-2.384249496459958,-4.98675885339545,0.21825986047553414,-3.6855041749277007,-1.0829948179922155,2.459799652099612,6.71511076464227,-16.343233626635417,1.3012546784677446,12,1.1924991607666016,3.0474987030029297,0.9974985122680664,-1.1800003051757812,7.349998474121101,0,0.16080842753101843,1.684674653414988,45.790000915527344,1.0829864221879375,45.81499862670898,-3.947396952235482,47.22999954223633,0.16080842753101843
6669,2022-12-20,45.79999923706055,45.8650016784668,45.0099983215332,45.224998474121094,2031572.0,0.006151115476298763,1.4255220141440266,-1.1979193985488241,32.8706598488273,33.23508277127734,1.0646858483122372,2.281486605228082,0.9811571458006938,-1.6849760345542393,14.651040025292305,0.8550033569335938,-1.3695156373287531,-1.918250656127931,-4.565883639253478,0.7293823269976158,-3.2420671476907046,-0.5944341645651576,2.0740088317871113,25.64936512576108,1.5118372751566014,1.3238164915627746,12,0.75,2.5349998474121094,1.2274999618530273,-0.9499988555908203,6.819999694824226,1,0.16004371076764934,-2.0833273728631716,45.52000045776367,1.684674653414988,45.790000915527344,1.0829864221879375,45.81499862670898,0.16004371076764934
6670,2022-12-21,46.5,46.599998474121094,45.84000015258789,45.99499893188477,1501316.0,0.015283859707426073,1.1560296735583921,0.8782615618344897,41.468002496544294,34.158701609622305,0.24549138524194802,1.4369998090215148,0.42767179812278755,-2.3671959347956886,13.354733558003872,0.7999992370605469,-1.363035397274011,-1.0797498703002901,-3.6748817429917437,1.5153820023911635,-2.377315806646017,0.21781606604543668,1.2021674840087897,76.41031258986543,48.26721586002968,1.2975659363457261,12,0.049999237060546875,1.1299991607666016,0.6974992752075195,-1.6499996185302734,6.119998931884773,2,0.12215054419732874,1.4255220141440266,45.79999923706055,-2.0833273728631716,45.52000045776367,1.684674653414988,45.790000915527344,0.12215054419732874
6671,2022-12-22,45.68500137329102,46.849998474121094,45.5099983215332,46.66999816894531,1370649.0,-0.017526852187289887,-1.0074865057163185,-1.9504845788356644,30.764385238593334,32.758528137024655,0.9372236494436308,2.025036626405033,1.355978781774354,-1.5446434383013425,11.926043355623548,1.3400001525878906,-1.4252643355156493,-1.6847486495971609,-4.171927247754375,0.8024299485600537,-2.928337948675768,-0.4411593505185536,1.8556359609692308,36.68494542288235,11.709945301855715,1.243589299078608,12,0.8649978637695241,1.8399982452392507,1.7612476348876882,-0.8350009918212962,7.094997406005859,3,0.14829807393072603,1.1560296735583921,46.5,1.4255220141440266,45.79999923706055,-2.0833273728631716,45.52000045776367,0.14829807393072603
6672,2022-12-23,46.23500061035156,46.38000106811523,45.6500015258789,45.89500045776367,1321140.0,0.012038945398436418,1.317454935180584,-0.34517894280259415,38.74107593745974,33.64487096165108,0.17257254824621526,1.274989896586419,0.9165706664748399,-2.0805406646512665,10.420144959427862,0.7299995422363281,-1.4538583722177592,-0.9662494659423828,-3.2653222184522477,1.332823286567482,-2.1157858421973117,0.18328691031254607,1.153798383145066,66.57620582777886,39.46839050106289,1.1495363762549313,12,0.3149986267089844,1.289999008178711,1.6149988174438477,-1.385000228881836,6.165000915527337,4,0.1370173894418487,-1.0074865057163185,45.68500137329102,1.1560296735583921,46.5,1.4255220141440266,45.79999923706055,0.1370173894418487
6673,2022-12-27,46.67499923706055,47.06499862670898,46.56999969482422,46.68999862670898,1181785.0,0.009516570150330583,-3.400020345189995,-0.04411583210849597,42.28394916373343,34.005332506034605,-0.3032337739510851,0.6945767363764048,0.5700552444691169,-2.516189900214627,9.087468831363758,0.8299980163574148,-1.3899540421906806,-0.41450080871582173,-2.577081942230805,1.7480803247991616,-1.4957913754733099,0.6667897580416664,0.5710717161182757,81.02193032934505,50.97852271081517,1.081290566757491,12,-0.125,0.8500003814697266,1.7125005722045898,-1.8249988555908203,6.06500244140625,1,0.1363685438137705,1.317454935180584,46.23500061035156,-1.0074865057163185,45.68500137329102,1.1560296735583921,46.5,0.1363685438137705
6674,2022-12-28,46.54499816894531,47.11000061035156,46.47999954223633,46.79999923706055,1048904.0,-0.002785239855173094,-2.2727470894228388,17.00076297050653,44.30788408649346,35.31238691242393,-0.36702981918381283,0.6603561086112251,0.766554130946119,-2.3696976753506007,7.870877001434991,0.6300010681152344,-1.4794391381485639,-0.41875171661376953,-2.382204167978429,1.54470073475089,-1.4004779422960993,0.5629745090685603,0.5669084263347699,64.68739792719184,30.804420828676705,0.9817262256823297,12,-0.4849987030029297,0.9800014495849609,1.8425016403198242,-1.694997787475586,7.295001983642578,2,0.1358900206630469,-3.400020345189995,46.67499923706055,1.317454935180584,46.23500061035156,-1.0074865057163185,45.68500137329102,0.1358900206630469
6675,2022-12-29,46.7599983215332,46.91999816894531,46.349998474121094,46.56499862670898,1039546.0,0.004619189194239537,1.2135936712986282,-0.7647014824898928,47.769027557436985,37.47360261959475,-0.7327693779348436,0.32373219159688205,0.6180526421417483,-2.5739742634176324,7.050143485324011,0.5699996948242188,-1.376206431072582,-0.11600151062011577,-1.9394210570021002,1.7074180357618687,-1.027711283811108,0.7957082625708765,0.3500022888183594,78.12488824145092,39.223102055402165,0.9117097731909928,12,-0.6999988555908203,0.7650012969970703,1.9712505340576172,-1.9099979400634766,7.280002593994141,3,0.12532080454872485,-2.2727470894228388,46.54499816894531,-3.400020345189995,46.67499923706055,1.317454935180584,46.23500061035156,0.12532080454872485
6676,2022-12-30,46.38999938964844,46.77000045776367,46.38999938964844,46.65499877929688,797598.0,-0.007912723378229458,-1.8679391950250475,-1.3589733557650794,40.976915113871584,38.61890874270067,-0.3046681745561557,0.609189114325531,1.03872665865741,-2.1790079259998194,6.73600048665393,0.3800010681152344,-1.4151199286143594,-0.41250038146972656,-2.1867592019224915,1.3617584389830384,-1.2996297916961126,0.47462902875665947,0.720001220703125,50.6848169728009,11.560572442322979,0.8871294102263828,12,-0.3299999237060547,1.135000228881836,2.636249542236328,-1.539999008178711,6.560001373291016,4,0.13429617642173342,1.2135936712986282,46.7599983215332,-2.2727470894228388,46.54499816894531,-3.400020345189995,46.67499923706055,0.13429617642173342
6677,2023-01-02,47.98500061035156,48.27000045776367,46.57500076293945,46.68000030517578,1967041.0,0.03438243676845221,-1.237624260980793,-4.924540795761946,58.08685030678442,41.91874997219384,-1.7383735064635033,-1.1009326784354698,-0.5063305381333905,-3.751169424108234,6.807925523721066,1.8800010681152344,-1.3408593316119592,1.2197507858276353,-0.40947408094893945,2.84897565260421,0.4051383524393515,2.034363219215919,-2.9750022888183594,85.1562732830403,39.82622486603525,0.8146124333882859,1,-1.345001220703125,-0.5025005340576172,1.0412483215332031,-3.135000228881836,4.965000152587891,0,0.09992702110981977,-1.8679391950250475,46.38999938964844,1.2135936712986282,46.7599983215332,-2.2727470894228388,46.54499816894531,0.09992702110981977
6678,2023-01-03,48.88999938964844,49.34500122070313,48.209999084472656,48.209999084472656,3344995.0,0.018860034756395194,-2.3382400789866584,0.5210729089325281,58.45290262212394,44.76122139144902,-2.3636268716242483,-2.0379608697116893,-1.3664419007422666,-4.626317245973652,7.105400303328205,1.3600006103515696,-1.0583518506471634,2.078749656677246,0.26482167851300886,3.8926776348414833,1.171785667595131,2.985713645759361,-3.814801025390622,84.80796615048341,40.315242366120685,0.9069639890821176,1,-1.4624996185302734,-1.5799999237060547,0.10124969482421875,-4.039999008178711,3.970001220703125,1,0.07179386745857963,-1.237624260980793,47.98500061035156,-1.8679391950250475,46.38999938964844,1.2135936712986282,46.7599983215332,0.07179386745857963
6679,2023-01-04,50.959999084472656,50.959999084472656,49.290000915527344,49.349998474121094,4240717.0,0.0423399411058798,1.074531100433122,2.367646893828047,69.06953713032428,47.828058572980126,-4.0506788717119235,-4.078009449361531,-3.345620422371155,-6.665143293999485,7.82559735731357,2.0699996948242188,-0.741322815958469,3.996999359130861,1.4365630520522785,6.557435666209443,2.716781205591573,5.277217512670148,-5.7140086059570265,100.0,52.7282434903334,1.280218153539291,1,-2.7250003814697266,-2.9750003814697266,-2.3212499618530273,-6.10999870300293,1.8899993896484375,2,0.03492940788800958,-2.3382400789866584,48.88999938964844,-1.237624260980793,47.98500061035156,-1.8679391950250475,46.38999938964844,0.03492940788800958
6680,2023-01-05,51.61999893188477,52.16999816894531,50.81999969482422,50.93999862670898,3592362.0,0.01295133161831652,-1.934785132602458,0.4223602778804596,82.16068826061536,53.53875890876035,-4.367297718907402,-4.645809450297371,-3.890911439798451,-7.2568430064945275,9.061056777908828,1.3499984741210938,-0.32978732223431706,4.447249221801762,1.147025662187211,7.747472781416313,2.7971374419944866,6.097361001609038,-6.031167937011723,90.4844402557565,36.254353794299995,1.6501117798072769,1,-2.7099990844726634,-3.030000686645515,-3.033749580383308,-6.769998550415046,-0.329998016357429,3,0.04300661113210258,1.074531100433122,50.959999084472656,-2.3382400789866584,48.88999938964844,-1.237624260980793,47.98500061035156,0.04300661113210258
6681,2023-01-06,52.81000137329102,52.81000137329102,51.52000045776367,51.77999877929688,2592280.0,0.02305312797422787,1.5048498383387359,1.5147090172670756,84.44554172639226,58.617032885308404,-4.9621560257864274,-5.677170722350226,-4.966453356947504,-8.382987263811088,10.726040852704244,1.2900009155273509,0.07649897973132624,5.351751518249522,1.1999575940486267,9.503545442450417,3.2758545561490706,7.427648480349973,-6.694677004492192,100.0,39.305632732103916,2.075896962100449,1,-3.230001449584968,-3.9000015258789134,-4.241251945495613,-7.960000991821296,-1.1400032043457102,4,0.02329103408920563,-1.934785132602458,51.61999893188477,1.074531100433122,50.959999084472656,-2.3382400789866584,48.88999938964844,0.02329103408920563
6682,2023-01-09,52.84000015258789,53.18000030517578,52.290000915527344,52.959999084472656,2790442.0,0.0005680510985943688,2.1785614539410494,-0.11650352395660886,86.78392934641761,63.561475127828864,-4.4216944958874365,-5.590555496863566,-4.856394201027371,-8.341838440941416,12.193090845267267,0.8899993896484375,0.3832304823713031,5.125750350952146,0.3252762782557994,9.926224423648492,2.7255133146039725,7.525987387300319,-6.055208083339842,93.15895233241433,24.577551798150168,2.4002370363481713,1,-3.075000762939453,-3.7450008392333984,-4.418750762939453,-7.989999771118164,-1.779998779296868,0,0.002081767790195199,1.5048498383387359,52.81000137329102,-1.934785132602458,51.61999893188477,1.074531100433122,50.959999084472656,0.002081767790195199
6683,2023-01-10,51.70000076293945,52.72999954223633,51.25,52.61999893188477,3082636.0,-0.021574553110454642,1.596491815127625,7.666719649044787,77.2895599369887,67.2261057778839,-2.787023933133213,-4.275994860367973,-3.5910482656655702,-7.106979131883165,13.727108363684232,1.5900001525878906,0.8664778399762412,3.735750961303708,-1.3543659517477806,8.825867874355197,1.1906925047779637,6.2808094178294525,-4.147783705380078,61.95373330456783,-11.56016582510879,2.545058456525744,1,-1.9350013732910156,-2.605001449584961,-3.303750991821289,-6.850000381469727,0.0,1,0.024177949353069383,2.1785614539410494,52.84000015258789,1.5048498383387359,52.81000137329102,-1.934785132602458,51.61999893188477,0.024177949353069383
6684,2023-01-11,52.16999816894531,52.47000122070313,51.40999984741211,51.84000015258789,2839224.0,0.009090858782786926,1.2795627473902058,-0.3586942099414498,76.79584724184261,70.45130796504009,-2.6543364479294667,-4.617697358536731,-3.929587537358948,-7.48840003780591,14.812589125632497,1.0600013732910227,1.2819591561600205,3.9739984512329087,-1.4452466259153312,9.393243528381149,1.2643759126587923,6.683620989807025,-3.942447121671968,57.20331038049979,-15.2855729781351,2.709622538574119,1,-2.384998321533203,-3.0749988555908203,-3.7737483978271484,-7.319997787475586,0.23000335693358664,2,0.013226039210731289,1.596491815127625,51.70000076293945,2.1785614539410494,52.84000015258789,1.5048498383387359,52.81000137329102,0.013226039210731289
6685,2023-01-12,53.09000015258789,53.34000015258789,52.52999877929688,52.599998474121094,3007680.0,0.017634694574135912,-1.571428571428607,1.4848624966765696,84.65138264510489,75.30402657962155,-2.8854346707100262,-5.350495745350415,-4.690545860292104,-8.310383066662268,16.0190231065488,1.1700019836425781,1.698957772355584,4.601000404357912,-1.2173034774367295,10.419304286152553,1.6918484634605875,7.510152345255236,-4.268155194366251,88.03827838526979,10.565194761089941,2.909151940897321,1,-3.1324996948242188,-3.9150009155273438,-4.706250190734863,-8.239999771118164,-0.8499984741210938,3,-0.004520656955679048,1.2795627473902058,52.16999816894531,1.596491815127625,51.70000076293945,2.1785614539410494,52.84000015258789,-0.004520656955679048
6686,2023-01-13,52.7599983215332,53.2400016784668,52.66999816894531,53.20000076293945,2501604.0,-0.006215894332383121,1.1923031779101498,-0.8979610902211739,81.1753350025899,77.86941376804438,-1.7397811272498842,-4.715268731555341,-4.185292149155671,-7.889992351718234,17.346001199886153,0.5700035095214844,2.1397361120900484,3.923748588562013,-2.0495187191844764,9.897015896308503,0.9371149346887719,6.910382242435254,-3.305611636100288,72.24871824356018,-6.329994462688973,2.9866336538732443,1,-1.9849987030029297,-3.5849990844726562,-4.466248512268066,-7.909997940063477,0.3500022888183594,4,-0.027861968399758297,-1.571428571428607,53.09000015258789,1.2795627473902058,52.16999816894531,1.596491815127625,51.70000076293945,-0.027861968399758297
6687,2023-01-16,53.0,53.22000122070313,51.81999969482422,52.77999877929688,2923417.0,0.0045489326402963215,3.2424053266749198,-0.49999999999998385,80.80856691920835,80.35337646772042,-1.3338643915055712,-4.624521552790327,-4.317142213696712,-8.019967499786759,18.136185148380715,1.4000015258789134,2.584425951559929,3.803250312805176,-2.2654374176253285,9.87193804323568,0.7689064475899201,6.8375941780204315,-3.0016274291653886,83.73205130311145,5.236743531511891,3.0343438652152535,1,-1.6849994659423828,-3.825000762939453,-4.8600006103515625,-8.149999618530273,-0.5099983215332031,0,-0.025094374170843148,1.1923031779101498,52.7599983215332,-1.571428571428607,53.09000015258789,1.2795627473902058,52.16999816894531,-0.025094374170843148
6688,2023-01-17,52.84000015258789,53.38000106811523,52.72000122070313,53.09000015258789,2438711.0,-0.0030188650455115207,-1.6938886726352869,-1.1363573311139221,80.57309747800204,81.63154983968462,-0.6198130921490517,-4.0981204814384995,-4.074088099754228,-7.77051184428305,19.18497448836969,0.6599998474120952,3.1682487712509797,3.2772504806518583,-2.7405001121383137,9.29500107344203,0.26837518425677587,6.286125777046941,-2.3737997203078223,72.58880299908628,-7.336970320918098,3.008875296395085,1,-0.7399997711181641,-3.645000457763672,-4.55000114440918,-7.825000762939453,-0.4799995422363281,1,-0.033686577860649214,3.2424053266749198,53.0,1.1923031779101498,52.7599983215332,-1.571428571428607,53.09000015258789,-0.033686577860649214
6689,2023-01-18,53.13000106811523,53.31999969482422,51.6500015258789,51.7599983215332,4019550.0,0.005488283775357594,-1.1006314658067884,-5.480010986328097,80.7136020223408,81.47076247987634,-0.6365705990338313,-4.016761078427805,-4.298357859043357,-7.96758423945807,19.51443300723319,1.6699981689453196,3.5289858175028286,3.2007513046264577,-2.7445046684756065,9.146007277728522,0.22812331807542563,6.17337929117749,-2.197592534101531,85.54912912422907,5.172671102654334,2.9726279865510317,1,-0.8150005340576101,-3.9350013732910085,-4.573751449584954,-7.780000686645501,-0.9600028991699148,2,-0.02691511907448385,-1.6938886726352869,52.84000015258789,3.2424053266749198,53.0,1.1923031779101498,52.7599983215332,-0.02691511907448385
6690,2023-01-19,52.18000030517578,52.97999954223633,52.02999877929688,52.6500015258789,3023788.0,-0.017880684054974894,-1.4675207577829572,-0.3430658966748124,76.43834929234785,80.58107443164918,0.44837114960977686,-2.760966822470465,-3.2679701328180073,-6.92739948666182,20.60929125409633,1.1000022888183452,3.833481964888435,1.9667505264282212,-3.8295609989123705,7.763062051768813,-0.931405236242071,4.8649062890985135,-0.8559769657058425,30.63577569574184,-51.28659102133395,2.898155762670294,1,0.13500022888183594,-2.9850006103515625,-3.6212501525878906,-6.829999923706055,-4.1100006103515625,3,0.004216198149030959,-1.1006314658067884,53.13000106811523,-1.6938886726352869,52.84000015258789,3.2424053266749198,53.0,0.004216198149030959
6691,2023-01-20,52.459999084472656,52.63999938964844,51.93999862670898,52.11999893188477,3496093.0,0.005366017203129569,1.0000000000000202,-0.7234027011232995,73.22261277604588,79.07426147938567,0.1268422309078261,-2.6428769581338685,-3.5065145258784014,-7.102455672155763,21.452851044918887,0.7000007629394602,3.865670921590997,1.9079994201660142,-3.5564242513027793,7.372423091634808,-0.8242124155683825,4.640211255900411,-0.8099975585937571,46.82068051571234,-33.25950247487144,2.732211835734396,1,-0.14499855041503906,-3.2649993896484375,-3.9849987030029297,-6.399999618530273,-4.569999694824219,4,-0.004193621994762364,-1.4675207577829572,52.18000030517578,-1.1006314658067884,53.13000106811523,-1.6938886726352869,52.84000015258789,-0.004193621994762364
6692,2023-01-23,52.56999969482422,52.79999923706055,52.25,52.59000015258789,1208110.0,0.0020968473555333933,1.5000043348967862,-0.05882484937562533,70.81447202283297,78.35480726670168,-0.028480704356915965,-2.3757467605151703,-3.6301501927896993,-7.132793101995659,22.38086825843916,0.5499992370605469,3.7289339147244505,1.7012500762939453,-3.4340535617851415,6.836553714373032,-0.8664017427455946,4.268901895333485,-0.6431982421875091,53.179098981498015,-25.216499321209966,2.567651819039543,1,-0.17499923706054688,-3.375,-4.564998626708984,-6.510000228881836,-4.095001220703125,0,0.010272035736391905,1.0000000000000202,52.459999084472656,-1.4675207577829572,52.18000030517578,-1.1006314658067884,53.13000106811523,0.010272035736391905
6693,2023-01-24,53.040000915527344,53.040000915527344,52.56999969482422,52.77000045776367,1823231.0,0.008940483611024286,2.48148462114469,-13.49971390425329,64.36464263057954,76.97356230989469,-0.32230765432814934,-2.4711453414371576,-4.1279488436017004,-7.492046044492582,24.106297725775352,0.470001220703125,3.4336362850812847,1.853001213073732,-2.9672413889627904,6.673243815110254,-0.5571200879445257,4.2631225140919895,-1.1000022888183665,83.23358764676328,7.258058886414133,2.4101213010182594,1,-0.5249996185302805,-3.845001220703125,-5.382501602172852,-6.980001449584961,-4.665000915527344,1,-0.010369517865138955,1.5000043348967862,52.56999969482422,1.0000000000000202,52.459999084472656,-1.4675207577829572,52.18000030517578,-0.010369517865138955
6694,2023-01-25,52.86999893188477,53.15999984741211,52.43999862670898,53.04999923706055,1259946.0,-0.0032051655487962405,2.599992370634608,-0.6666666666666403,59.259248793709354,74.15221410418408,-0.047570952435449954,-1.9004302820777141,-3.9566997028432453,-7.22361435400375,25.790952275762486,0.7200012207031321,3.1001755297313593,1.3667491912841854,-2.9776128044749655,5.711111187043336,-0.8054318065953865,3.5389301891637572,-0.6995999145507952,76.22945693773993,2.002904879902289,2.1721809978795745,1,-0.3549976348877095,-3.674999237060554,-5.229999542236335,-6.80999946594239,-4.54499816894532,2,-0.009646270698629444,2.48148462114469,53.040000915527344,1.5000043348967862,52.56999969482422,1.0000000000000202,52.459999084472656,-0.009646270698629444
6695,2023-01-26,52.61999893188477,53.20000076293945,52.02000045776367,53.13999938964844,2412368.0,-0.004728579630237761,2.68748249122326,2.888886534141557,48.36486857361964,70.50660672318737,0.1438785348199545,-1.2531538349522648,-3.6847981862466455,-6.889849859754413,27.285375343411744,1.1800003051757812,2.9266004043749803,0.8237491607666101,-2.922989767604612,4.570488089137832,-1.0496203034189975,2.6971186249522177,0.7600021362304545,53.96818668975747,-16.296019533765723,1.8733694641856107,1,-0.10499763488770952,-3.174999237060554,-5.177499771118171,-6.55999946594239,-3.454998016357429,3,-0.00855189608654261,2.599992370634608,52.86999893188477,2.48148462114469,53.040000915527344,1.5000043348967862,52.56999969482422,-0.00855189608654261
6696,2023-01-27,52.61999893188477,52.61999893188477,52.61999893188477,52.61999893188477,0.0,0.0,1.0,-0.0,48.09687736355878,66.87197455033743,0.1362604321371066,-0.803692626287436,-3.642618855214131,-6.79812959550673,28.860558890594625,0.0,2.7298006416251965,0.5122491836547951,-2.248037781420443,3.2725361487300333,-0.867894298882824,1.8923926661924142,0.7328021240234222,50.847315165034715,-15.83839998143479,1.3801434825376182,1,-0.10499763488770952,-3.174999237060554,-5.5299997329711985,-6.219999313354499,-4.3649978637695455,4,-0.08646901044126609,2.68748249122326,52.61999893188477,2.599992370634608,52.86999893188477,2.48148462114469,53.040000915527344,-0.08646901044126609
6697,2023-01-30,52.77999877929688,52.790000915527344,52.18000030517578,52.61000061035156,1739897.0,0.0030406661090818243,5.420976549951815,100.0,61.24996324385509,64.72495963543221,-0.0650713904464908,-0.6177150033473069,-3.7793098610606606,-6.880355129161416,29.46671454599727,0.6100006103515625,2.349850475658748,0.43249912261963885,-1.5408166842243176,2.4058149294635953,-0.5541587808023394,1.419157026041617,0.5461462646484208,64.40662076100018,-2.7587851694793812,0.9866579034219798,1,-0.2949981689453196,-3.264997482299819,-5.742499351501472,-6.24749946594239,-4.764999389648445,0,-0.09264872115848855,1.0,52.61999893188477,2.68748249122326,52.61999893188477,2.599992370634608,52.86999893188477,-0.09264872115848855
6698,2023-01-31,52.4000015258789,52.7400016784668,52.16999816894531,52.7400016784668,2101716.0,-0.00719964498307335,2.3529603159465493,-2.0000224396373336,52.44164574390532,61.58363116005049,0.2748520430178516,0.04081839484958749,-3.3491515158630207,-6.446916466716949,29.305979676596984,0.6100006103515696,2.0242604354246225,-0.12299823760987039,-1.240215188624731,0.9942187134049902,-0.6816067131172971,0.4356102378975564,0.9000206263427728,32.20347202017203,-34.72577556789554,0.55860847550743,1,0.1699981689453196,-2.535001754760735,-5.362502098083489,-5.750001907348626,-4.11500167846679,1,-0.07490463621111454,5.420976549951815,52.77999877929688,1.0,52.61999893188477,2.68748249122326,52.61999893188477,-0.07490463621111454
6699,2023-02-01,52.7400016784668,52.790000915527344,52.22000122070313,52.4900016784668,1938360.0,0.006488552341357812,2.257155313351458,-0.7352937876560786,45.762735347146275,58.17522961058365,-0.14112847354862623,-0.16758305718535382,-3.661407838863582,-6.7196189172636664,28.20238938435706,0.5699996948242116,1.6865705539087585,0.12800178527832173,-0.7148659256423073,0.9708694961989508,-0.2934320701819928,0.5494356407386363,0.5344200398657151,61.01703682151748,-3.1081341690978945,0.42143385546031326,2,-0.17000198364257812,-2.875001907348633,-5.702502250671387,-5.340002059936523,-4.75,2,-0.08276453431075603,2.3529603159465493,52.4000015258789,5.420976549951815,52.77999877929688,1.0,52.61999893188477,-0.08276453431075603
6700,2023-02-02,53.84000015258789,53.93000030517578,52.83000183105469,52.97000122070313,3629090.0,0.020857004913031885,1.095236711219941,3.479995727539034,61.02042341569444,56.81943079276682,-1.0961666966424772,-1.1517898868851546,-4.7122489070819,-7.722247360083472,26.816568557383842,1.1899986267089844,1.376188379958542,1.1170001983642592,0.24016115595446053,1.993839240774058,0.6785806771593599,1.5554197195691586,-1.8199996948242188,94.88636117336478,30.475603214685833,0.43841952120489885,2,-0.8649997711181641,-3.700000762939453,-7.0475006103515625,-6.440000534057617,-6.295001983642578,3,-0.10243312358875156,2.257155313351458,52.7400016784668,2.3529603159465493,52.4000015258789,5.420976549951815,52.77999877929688,-0.10243312358875156
6701,2023-02-03,54.040000915527344,54.040000915527344,53.15999984741211,53.599998474121094,2471023.0,0.0037147244125674828,2.9999826605631847,0.5057505535702582,60.69959655264439,55.695555740523645,-1.1716904170477633,-1.322734726306372,-4.8795809711661065,-7.814503505406563,25.11802462762806,0.8800010681152344,1.0322012209988998,1.2555009841918974,0.19886289982314054,2.312139068560654,0.727181942007519,1.7838200263762758,-1.9818004608154283,100.0,36.462141144869435,0.5283190421843781,2,-1.010000228881836,-3.825000762939453,-7.247501373291016,-6.045001983642578,-8.34000015258789,4,-0.09021095331993723,1.095236711219941,53.84000015258789,2.257155313351458,52.7400016784668,2.3529603159465493,52.4000015258789,-0.09021095331993723
6702,2023-02-06,52.95000076293945,53.77000045776367,52.81999969482422,53.72000122070313,1736226.0,-0.020170246745401132,1.183912481090917,-1.7499913302816086,50.94991876474984,54.20503086654257,-0.024717821189483402,-0.23618014236766527,-3.759877880372457,-6.608111725033027,23.03681211393223,1.220001220703125,0.7591392820795662,0.16000080108642578,-0.8989961861710043,1.2189977883438559,-0.36949769254228926,0.6894992947151408,-0.8125282897949191,41.71130739886987,-19.827329526182766,0.5294984936287138,2,0.07999992370605469,-2.6424999237060547,-6.157501220703125,-4.9550018310546875,-6.545001983642571,0,-0.08866854819972603,2.9999826605631847,54.040000915527344,1.095236711219941,53.84000015258789,2.257155313351458,52.7400016784668,-0.08866854819972603
6703,2023-02-07,52.95000076293945,53.18000030517578,52.61999893188477,53.11999893188477,1605203.0,0.0,2.8620662439819564,0.22077671153475312,48.36363358931115,52.994406954942775,-0.04338981534268527,-0.14517490346032957,-3.707157186599872,-6.506665320773109,21.836846781426345,0.5600013732910085,0.5403937059045276,0.09750080108642578,-0.8300178402995826,1.0250194424724342,-0.36625851960657485,0.5612601217794264,-0.7364271520996084,40.10987168362298,-17.631861456101156,0.4637593206930026,2,0.07999992370605469,-1.8250007629394531,-5.888751029968262,-4.9550018310546875,-8.415000915527344,1,-0.09320115773718929,1.183912481090917,52.95000076293945,2.9999826605631847,54.040000915527344,1.095236711219941,53.84000015258789,-0.09320115773718929
6704,2023-02-08,52.86000061035156,53.61999893188477,52.77000045776367,53.43999862670898,1719398.0,-0.0016997195711256907,-1.236843029880207,3.4117897854768824,57.32759045930932,53.99026494224162,0.05033632893538709,-0.0008759338794419591,-3.5692309007334018,-6.302018291582229,20.707747508472227,0.8499984741211009,0.3549508042754397,-0.026999473571777344,-0.8971868504911598,0.8431879033476051,-0.462093162031465,0.4080942148879103,-0.5733699073242207,16.901503042350726,-42.44024669702208,0.4350936884596896,2,0.24499893188476562,-1.1949996948242188,-5.491250991821289,-4.865001678466797,-7.775001525878906,2,-0.08654938914328225,2.8620662439819564,52.95000076293945,1.183912481090917,52.95000076293945,2.9999826605631847,54.040000915527344,-0.08654938914328225
6705,2023-02-09,52.849998474121094,53.43999862670898,52.75,52.86000061035156,1727351.0,-0.00018921937410099066,-5.571444141689305,0.017245121445906963,54.46223277495045,54.69752665461848,0.10772313833397362,-0.0103043374687104,-3.492860992926481,-6.17786027436636,19.094233727416597,0.6899986267089773,0.22739272269376443,-0.02500152587890625,-0.8900058018620598,0.8400027501042473,-0.457503663870483,0.4075006121126705,-0.49323296259375127,16.19712823543592,-42.88076631498375,0.4325021379915753,2,0.2550010681152344,-0.4199981689453125,-4.739999771118164,-4.854999542236328,-7.93499755859375,3,-0.09195831477713434,-1.236843029880207,52.86000061035156,2.8620662439819564,52.95000076293945,1.183912481090917,52.95000076293945,-0.09195831477713434
6706,2023-02-10,51.290000915527344,52.77999877929688,51.2400016784668,52.61000061035156,3290765.0,-0.029517457022399496,-1.1690127980571983,131.97177726926012,39.00344633664512,52.22569144270626,1.630706557838252,1.511408784014023,-1.8621388120364557,-4.500442195149361,16.97125998316097,1.6099967956542969,0.11930617133288024,-1.5114992141723604,-2.630244374093536,-0.3927540542511849,-2.070871794132948,-0.9521266342117727,2.75,1.9762553827967624,-55.45816430691289,0.5593725799605885,2,1.3500003814697266,1.3500003814697266,-2.54000186920166,-3.1100025177001953,-5.889999389648445,4,-0.07301623473842211,-5.571444141689305,52.849998474121094,-1.236843029880207,52.86000061035156,2.8620662439819564,52.95000076293945,-0.07301623473842211
6707,2023-02-13,51.66999816894531,51.75,51.15999984741211,51.5099983215332,1455638.0,0.007408797945701151,2.687460512355907,-0.12121203363870185,38.04534233771217,50.62610217535146,1.203229847725467,1.0821443590451238,-2.193584610292639,-4.740296950800868,15.632394699826484,0.5900001525878906,0.12365332644075977,-1.0650018692016587,-2.287381362879053,0.15737762447573544,-1.6761916160403558,-0.45381212236296165,2.3140027618408183,20.731646802321013,-32.05800652726978,0.6111897468386985,2,0.9300022125244141,0.9300022125244141,-2.4249982833862305,-3.1699981689453125,-5.5,0,-0.1155408867344212,-1.1690127980571983,51.290000915527344,-5.571444141689305,52.849998474121094,-1.236843029880207,52.86000061035156,-0.1155408867344212
6708,2023-02-14,51.06000137329102,51.81999969482422,51.040000915527344,51.75,2205821.0,-0.01180562835825505,-1.1369842970240116,-4.312495529647334,35.332250130763356,49.46715937353114,1.7915599475780866,1.6358200275151304,-1.516622783782104,-3.992601354955916,14.174081650682119,0.779998779296875,0.11297446282223689,-1.585998725891109,-3.0175000317857084,-0.15449741999650968,-2.3017493788384087,-0.8702480729438093,2.81103951416015,0.775212137252595,-47.023280928999,0.7157506529472982,2,1.479999542236321,1.479999542236321,-1.6300020217895579,-2.37500190734864,-4.5,1,-0.09116730256159233,2.687460512355907,51.66999816894531,-1.1690127980571983,51.290000915527344,-5.571444141689305,52.849998474121094,-0.09116730256159233
6709,2023-02-15,51.70000076293945,51.81000137329102,51.099998474121094,51.1500015258789,1813500.0,0.01253426111310696,-1.1846063558203217,-0.7971019300195343,42.98780806926008,47.46353544614954,1.1046925199337494,0.930924596077233,-2.0793888494804804,-4.484752742938895,13.64910126426503,0.75,0.020436627920204842,-0.8744993209838867,-2.346490003827526,0.5974913618597526,-1.6104946624057064,-0.13850397956206706,2.001177726196289,27.500019868233956,-18.711778000187543,0.7359953414218195,2,0.8400001525878906,0.8400001525878906,-2.2700014114379883,-3.0150012969970703,-5.325000762939453,2,-0.1385880234002529,-1.1369842970240116,51.06000137329102,2.687460512355907,51.66999816894531,-1.1690127980571983,51.290000915527344,-0.1385880234002529
6710,2023-02-16,52.4000015258789,52.47999954223633,51.68999862670898,51.9900016784668,2214033.0,0.013539666394768002,1.7719530721920194,0.7454553020897409,48.484864407305004,46.106342985556275,0.19997656249187656,0.26166663784188415,-2.6763108740649315,-5.030056711586809,13.06013984271841,0.7900009155273509,0.02339650107344937,-0.18549861907959553,-1.6483360460125454,1.2773388078533543,-0.9169173325460704,0.5459200943868794,1.1415063088403414,78.16105057768546,31.191601798939743,0.7314187134664732,2,0.004999160766608668,0.1399993896484446,-2.9600019454955984,-3.7150020599365163,-6.485000610351555,3,-0.13959927916783677,-1.1846063558203217,51.70000076293945,-1.1369842970240116,51.06000137329102,2.687460512355907,51.66999816894531,-0.13959927916783677
6711,2023-02-17,52.2400016784668,52.36999893188477,51.36000061035156,52.0,2164661.0,-0.0030534321136056475,3.0400241090705697,0.5853701653346337,46.281006934245724,45.58757500438915,0.08693759415030655,0.4261907889361112,-2.4024888912625357,-4.705698470770692,12.431915151430516,1.0400009155273366,0.033275521928395335,-0.3344985961914091,-1.8046000667317088,1.1356028743488906,-1.069549331461559,0.40055213907874077,1.1514157411009265,83.33346578822582,36.97642738940976,0.735050735270149,2,0.08999824523925781,0.2999992370605469,-2.6737518310546875,-3.4750022888183594,-6.310001373291016,4,-0.1402182336827681,1.7719530721920194,52.4000015258789,-1.1846063558203217,51.70000076293945,-1.1369842970240116,51.06000137329102,-0.1402182336827681
6712,2023-02-20,53.11000061035156,53.38999938964844,52.4000015258789,52.45000076293945,2271284.0,0.01665388407220081,-1.605263289982854,2.7499801319240245,54.58064376402216,46.27835391269037,-0.8470555110336662,-0.42296392892007617,-3.166197057920698,-5.416586770574781,11.970430529900936,1.1499977111816406,-0.1137732520705157,0.508500289916995,-0.9809611026586182,1.9979616824926083,-0.23623040637081516,1.2532309862048052,-2.0699996948242188,88.08515059135964,38.28799268793944,0.7447306962878076,2,-0.7800006866455078,-0.5699996948242188,-3.1350011825561523,-4.345001220703125,-6.725002288818359,0,-0.145170382147763,3.0400241090705697,52.2400016784668,1.7719530721920194,52.4000015258789,-1.1846063558203217,51.70000076293945,-0.145170382147763
6713,2023-02-21,52.4900016784668,53.27999877929688,52.02999877929688,53.11000061035156,2003891.0,-0.01167386414535121,1.6041794982853261,-0.9393925382192295,48.44333576878823,45.29121450263247,-0.33432756274721953,0.16202485149275958,-2.4120376229637657,-4.660863129314265,11.176354635426943,1.25,-0.30410109733259105,-0.0839986801147461,-1.559616417456489,1.3916190572269969,-0.8218075487856211,0.6538101885561289,-1.403000793457032,60.698805617097825,11.811923808466368,0.7378088686708726,2,-0.2500019073486328,0.049999237060546875,-2.245001792907715,-3.7250022888183594,-5.310001373291016,1,-0.12040394946518296,-1.605263289982854,53.11000061035156,3.0400241090705697,52.2400016784668,1.7719530721920194,52.4000015258789,-0.12040394946518296
6714,2023-02-22,52.36000061035156,52.40999984741211,51.4000015258789,52.15999984741211,2447350.0,-0.0024766824911069962,5.733339267321996,-0.322582431443004,39.51840755159432,43.63078947781513,-0.315934043409996,0.26546986994171107,-2.173539211203476,-4.416230729644326,10.320662337249518,1.0900001525878977,-0.3711174247953437,-0.1884998321533189,-1.6602014916757284,1.2832018273690906,-0.9243506619145236,0.5473509976078859,-1.2269397552490275,49.261113366105924,5.937035825193526,0.735850829761206,2,-0.14500045776367188,0.18000030517578125,-1.7125005722045898,-3.210000991821289,-4.459999084472663,2,-0.1107715654975352,1.6041794982853261,52.4900016784668,-1.605263289982854,53.11000061035156,3.0400241090705697,52.2400016784668,-0.1107715654975352
6715,2023-02-23,52.16999816894531,52.77999877929688,51.97999954223633,52.68000030517578,2039899.0,-0.003628770801975212,1.2535218834957464,-2.5500009536706782,36.73756056174018,43.37902439171458,-0.2598606136573238,0.4427298030644735,-1.8651777151568183,-4.105390726234873,9.919526790909766,0.799999237060554,-0.4321005790770158,-0.35600223541259624,-1.836832680400775,1.1248282095755826,-1.0964174579066892,0.38441298708149674,-0.9917985431518588,39.90138156015575,3.5916660054792047,0.7404152224940906,2,0.045001983642578125,0.37000274658203125,-1.4149980545043945,-2.9749984741210938,-3.80999755859375,3,-0.1110791330714449,5.733339267321996,52.36000061035156,1.6041794982853261,52.4900016784668,-1.605263289982854,53.11000061035156,-0.1110791330714449
6716,2023-02-24,48.06999969482422,50.95000076293945,48.06999969482422,50.79999923706055,15255950.0,-0.07858920103550349,-1.1098912461765689,5.352917857196284,25.745506446880242,42.012375959399925,3.727313408012563,4.410504926890894,2.353594468300898,0.10312960380809244,10.27116989225639,4.099998474121094,-0.6541034303137465,-4.228500747680663,-6.709080530487874,-1.747920964873451,-5.468790639084268,-2.988210856277057,5.319999694824219,0.0,-34.15475859295512,1.2402898914036053,2,2.6599998474121094,2.9850006103515625,2.685000419616699,1.125,0.720001220703125,4,-0.044830430475931715,1.2535218834957464,52.16999816894531,5.733339267321996,52.36000061035156,1.6041794982853261,52.4900016784668,-0.044830430475931715
6717,2023-02-27,47.88999938964844,48.9900016784668,47.81499862670898,48.10499954223633,4646830.0,-0.0037445455859896892,-5.438343279370209,0.07875464785307963,25.2929476860904,40.89689790999181,3.7042774079639287,4.432638706734771,2.653531594372005,0.40088792992476385,11.150314986125856,1.1750030517578196,-0.8868331023303639,-4.164001083374025,-7.3174619211405485,-1.0105402456075012,-5.74073150225729,-2.5872706644907595,5.393600006103519,1.3723835470332832,-30.70600448533658,1.576730418883262,2,2.7124996185302734,3.0375003814697266,2.8650007247924805,1.3050003051757812,1.1199989318847656,0,-0.04092710606499439,-1.1098912461765689,48.06999969482422,1.2535218834957464,52.16999816894531,5.733339267321996,52.36000061035156,-0.04092710606499439
6718,2023-02-28,48.474998474121094,48.65499877929688,47.52999877929688,47.67499923706055,4673550.0,0.012215474878437993,-1.0642198945184127,-3.7209240432213764,29.57612946739181,39.40671139867311,3.0329848530599435,3.729736854305159,2.206444162152515,-0.10159390879054087,12.136627903035768,1.125,-0.9014997877215265,-3.382751846313475,-6.911722281963868,0.14621858933691811,-5.147237064138672,-1.6182666284882785,4.589856890869143,17.99999418712784,-15.337299919554226,1.7644852178251966,2,1.9850006103515625,2.3100013732910156,2.3200016021728516,0.720001220703125,-0.11499786376953125,1,-0.04311501224087011,-5.438343279370209,47.88999938964844,-1.1098912461765689,48.06999969482422,1.2535218834957464,52.16999816894531,-0.04311501224087011
6719,2023-03-01,48.375,49.32500076293945,48.290000915527344,48.90999984741211,3534679.0,-0.002062887617716558,-1.9361780413503524,-0.6687504470352621,29.330240694420027,37.27841987501924,2.918659801941722,3.6743385192250813,2.4370091584814872,0.10872136339806104,12.906035499127832,1.0349998474121094,-0.9502248620735756,-3.264500236511232,-7.091090692163789,0.5620902191413251,-5.177795464337514,-1.3512050086849499,4.357763969848634,16.095261346726055,-18.608335256959272,1.9132952278262798,3,2.0849990844726562,2.4099998474121094,2.4800004959106445,0.8199996948242188,0.034999847412109375,2,-0.024702836068717704,-1.0642198945184127,48.474998474121094,-5.438343279370209,47.88999938964844,-1.1098912461765689,48.06999969482422,-0.024702836068717704
6720,2023-03-02,48.32500076293945,48.43500137329102,47.21500015258789,47.36999893188477,2886750.0,-0.0010335759599079397,1.0765924290630349,-1.7850506606201781,34.08479324648451,35.92328502082354,2.603631342330189,3.4677781106317127,2.597119351727528,0.25916865291676316,12.912575850365462,1.220001220703132,-0.9354315855213216,-3.0387495040893526,-6.9904638532879275,0.9129648451092223,-5.0146066786886365,-1.0628923294900687,4.095597295476075,29.718886986930958,-8.747574569169505,1.9758571745992868,3,1.977499008178711,2.302499771118164,2.5299997329711914,0.8699989318847656,0.7849998474121094,3,-0.008794603835505455,-1.9361780413503524,48.375,-1.0642198945184127,48.474998474121094,-5.438343279370209,47.88999938964844,-0.008794603835505455
6721,2023-03-03,49.165000915527344,49.28499984741211,48.53499984741211,48.540000915527344,2411864.0,0.01738231017747016,-1.3621967776429456,0.6544490069822856,37.1867068156487,33.99062535989316,1.432180321236288,2.365088385773902,1.9055351412984578,-0.4877318815129712,12.569570111851242,0.9599990844726562,-1.012044928446251,-1.9549993515014634,-5.811917123942948,1.9019184209400208,-3.883458237722202,-0.026540465280724845,2.8391493104219734,92.41707103651261,49.57130050759185,1.9284588862207417,3,1.082498550415039,1.4624996185302734,1.8149995803833008,0.029998779296875,0.2599983215332031,4,-0.01637344228995108,1.0765924290630349,48.32500076293945,-1.9361780413503524,48.375,-1.0642198945184127,48.474998474121094,-0.01637344228995108
6722,2023-03-06,48.25500106811523,49.31999969482422,48.1500015258789,49.29999923706055,3025485.0,-0.01850909855520244,1.1566804722493855,-1.6719970703125113,36.07939873537532,32.61685457840283,1.766880820922637,3.0623228317091886,2.938705836345953,0.5053528145622153,12.68512274417237,1.1699981689453196,-1.225191577393474,-2.6302492141723732,-6.5883797492143685,1.327881320869622,-4.609314481693374,-0.651183946651372,3.366017151965174,49.28912865831136,1.0753785266668459,1.9790652675209988,3,1.7424983978271555,2.37249946594239,2.7249994277954173,0.9399986267089915,0.549999237060554,0,0.011086930588954491,-1.3621967776429456,49.165000915527344,1.0765924290630349,48.32500076293945,-1.9361780413503524,48.375,0.011086930588954491
6723,2023-03-07,48.01499938964844,48.27000045776367,47.849998474121094,48.22000122070313,2279063.0,-0.004973612540760564,1.75410861245216,0.19617434474703035,30.956063752566266,31.665483045177496,1.4587512205969944,3.07110725981633,3.287444397020984,0.8157521702949566,13.097173918768682,0.4200019836425781,-1.4385407436826512,-2.6235008239746094,-6.6542959927686525,1.4072943448194337,-4.638898408371631,-0.6081032395775878,3.2535373850325655,37.91464481743696,-12.385571874238074,2.0153975843970215,3,1.9825000762939453,2.6125011444091797,2.985001564025879,1.1800003051757812,1.69000244140625,1,0.020722668843754732,1.1566804722493855,48.25500106811523,-1.3621967776429456,49.165000915527344,1.0765924290630349,48.32500076293945,0.020722668843754732
6724,2023-03-08,48.28499984741211,48.5099983215332,47.43000030517578,47.66999816894531,2605483.0,0.005623252341889762,1.0281679042062017,-2.9999813918867586,27.744715230443674,30.66627800836677,0.6145499030999133,2.5726885623009252,3.1357511335088475,0.6048620683609016,13.218550023080876,1.0799980163574219,-1.8217472751528518,-2.1247503280639677,-6.143969665793932,1.8944690096659969,-4.13435999692895,-0.11514065919898542,2.6592539975014446,50.83135047561402,3.887819904744795,2.009609668864982,3,0.7975006103515625,2.342500686645508,2.932499885559082,0.9099998474121094,1.7750015258789134,2,0.0015532932210100547,1.75410861245216,48.01499938964844,1.1566804722493855,48.25500106811523,-1.3621967776429456,49.165000915527344,0.0015532932210100547
6725,2023-03-09,47.9900016784668,48.46500015258789,47.81999969482422,48.38000106811523,1659878.0,-0.00610951993119091,1.30358310626703,-0.6341436183080043,27.34540914470233,30.844044974791448,0.28414130981909125,2.619207617684822,3.5411366723135274,0.9559392523897685,13.371501013546045,0.6450004577636719,-2.1452827896336046,-2.176748657226561,-6.1622878333181745,1.8087905188650524,-4.169518245272371,-0.1839790691807508,2.6559118710607024,29.629711859070103,-12.185669224321838,1.9927695880458067,3,0.279998779296875,2.6374988555908203,3.2274980545043945,1.2049980163574219,2.529998779296875,3,0.008751784835501875,1.0281679042062017,48.28499984741211,1.75410861245216,48.01499938964844,1.1566804722493855,48.25500106811523,0.008751784835501875
6726,2023-03-10,47.54499816894531,47.88999938964844,47.099998474121094,47.27999877929688,2745125.0,-0.009272837965353942,-1.5280029296875,-0.6794866778825405,18.92796592119275,30.136824778691704,0.7228579182877723,2.9189136290766555,4.1055605168446405,1.448616544680263,14.872654065388646,0.8900032043457031,-2.4313832548434746,-2.434502029418944,-6.547693190854204,1.6786891320163164,-4.491097610136578,-0.3779064487013102,2.826442308827019,20.04502027630765,-15.260008734991427,2.056595580717631,3,0.6675014495849609,3.0250015258789062,4.0125017166137695,1.9250011444091797,3.285003662109375,4,0.03291623728420823,1.30358310626703,47.9900016784668,1.0281679042062017,48.28499984741211,1.75410861245216,48.01499938964844,0.03291623728420823
6727,2023-03-13,45.70000076293945,47.540000915527344,45.59000015258789,47.540000915527344,5650106.0,-0.03880528924304272,1.119565870901533,-6.9434127943803325,16.650291198541865,28.70062052659727,2.4859601636422113,4.525759576403431,5.999581891911788,3.320983836454502,16.61478351179444,1.9549980163574219,-2.7655103066806106,-3.980999565124513,-8.430397178942712,0.46839804869368606,-6.205698372033609,-1.756300758215417,4.344295514467753,3.7671465523998644,-27.155633380059783,2.2246988069090987,3,1.7574996948242188,3.979999542236328,5.922499656677246,3.8249988555908203,4.909999847412109,0,0.08150981207733143,-1.5280029296875,47.54499816894531,1.30358310626703,47.9900016784668,1.0281679042062017,48.28499984741211,0.08150981207733143
6728,2023-03-14,46.40499877929688,46.54499816894531,45.56499862670898,45.88999938964844,3057144.0,0.015426652179164613,1.4654133317978721,-0.2798909494241712,22.31518664887544,27.921170077092317,1.6276147156065193,3.6408053811602414,5.323635471961971,2.639510027577444,18.338119822987295,0.9799995422363352,-2.610918643208599,-3.0432514190673743,-7.672301580932981,1.5857987427982323,-5.357776500000178,-0.728726338134571,3.1047819631320053,28.52292834067817,-0.07686376772830528,2.314525080932803,3,1.0375003814697195,3.187499999999993,5.263751983642571,3.1200008392333913,3.200000762939446,1,0.05171859905208387,1.119565870901533,45.70000076293945,-1.5280029296875,47.54499816894531,1.30358310626703,47.9900016784668,0.05171859905208387
6729,2023-03-15,44.53499984741211,46.38999938964844,44.48500061035156,46.349998474121094,5292272.0,-0.040297359790451126,1.0105523156917886,-3.524273354863511,19.300353185618974,26.278454514773923,3.235918096765886,5.21381271969144,7.134822943433186,4.532776707813973,20.302831511881138,1.9199981689453196,-2.4766473268231195,-4.555000305175781,-9.545228380443668,0.435227770092105,-7.050114342809721,-2.0598862675418417,4.422511398815992,1.2562623821924543,-24.843475931730552,2.495114037633942,3,2.3675003051757812,4.517499923706055,7.5425004959106445,4.989999771118164,5.7050018310546875,2,0.116088514681852,1.4654133317978721,46.40499877929688,1.119565870901533,45.70000076293945,-1.5280029296875,47.54499816894531,0.116088514681852
6730,2023-03-16,45.084999084472656,45.67499923706055,44.28499984741211,45.52000045776367,3649612.0,0.012349820117772081,2.731547335596553,0.2396703594645548,33.202012066214806,25.835710653725712,2.4339477733885744,4.3085970807939304,6.509913697228207,4.01658503292294,22.501617709478605,1.3899993896484375,-2.4202166571152617,-3.6392509460449247,-8.680026754832689,1.4015248627428392,-6.15963885043881,-1.1188630416510392,3.1569104600151974,22.191382486675014,-6.91196790780495,2.520387904393882,3,1.7175006866455078,3.7775001525878906,7.30000114440918,4.440000534057617,5.075000762939453,3,0.11034717511021896,1.0105523156917886,44.53499984741211,1.4654133317978721,46.40499877929688,1.119565870901533,45.70000076293945,0.11034717511021896
6731,2023-03-17,44.915000915527344,45.99499893188477,44.47000122070313,45.41999816894531,7187730.0,-0.0037706148918135174,-1.186381908173612,1.1609095612673523,33.23943080799444,25.520158661794504,2.165399284549814,4.112539414125813,6.56311877652638,4.211602234978827,24.96264083452799,1.5249977111816406,-2.364064536575661,-3.4429990768432646,-8.472634115289203,1.5866359616026742,-5.95781659606623,-0.9281815576202987,2.614664883486874,19.35486517305594,-12.708663350378089,2.514817519222969,3,1.4824981689453125,3.9224987030029297,7.852499008178711,4.60999870300293,5.235000610351555,4,0.12479125966796212,2.731547335596553,45.084999084472656,1.0105523156917886,44.53499984741211,1.4654133317978721,46.40499877929688,0.12479125966796212
6732,2023-03-20,45.4000015258789,45.61000061035156,44.04499816894531,44.959999084472656,2617632.0,0.010798187698219275,2.6395379783893116,-0.8712967019685315,32.478637680453744,25.689333542670887,1.3777085391723674,3.1835301978018435,5.963585707210875,3.76603157176681,26.723091983726654,1.56500244140625,-2.3970852589905363,-2.5724985122680764,-7.237212114469372,2.0922150899332195,-4.904855313368728,-0.2401417111674249,1.5456244018469363,54.20013427734347,19.516709174047556,2.3323568011006492,3,0.8774967193603587,3.317497253417976,7.239999771118171,4.124998092651374,2.5949974060058736,0,0.11960352693117371,-1.186381908173612,44.915000915527344,2.731547335596553,45.084999084472656,1.0105523156917886,44.53499984741211,0.11960352693117371
6733,2023-03-21,46.16999816894531,46.52000045776367,45.85499954223633,45.9000015258789,2125911.0,0.01696027791160981,-2.694443267070741,0.6136253294493256,38.32713772664048,26.86515826447053,0.3559028004227116,2.019309031738068,5.122393832627736,3.038187070179738,28.644278508234102,1.1199989318847727,-2.5201951901429496,-1.486501693725586,-5.696813506289715,2.723810118838543,-3.5916576000076503,0.6186542125564785,-2.125,85.85850645877741,46.806942687001715,2.1051559062820635,3,0.08500099182128906,2.5475006103515625,6.430002212524414,3.355001449584961,0.6800003051757812,1,0.09616639847286512,2.6395379783893116,45.4000015258789,-1.186381908173612,44.915000915527344,2.731547335596553,45.084999084472656,0.09616639847286512
6734,2023-03-22,46.56000137329102,47.0099983215332,46.125,46.16999816894531,2583035.0,0.00844711327296599,-2.6874965230590724,1.4444742716663252,40.981092972611414,28.38023424534932,-0.3403113327791445,1.2358688004396114,4.649107637336698,2.69207380384524,30.95134030117611,0.8849983215332031,-2.564279037447726,-0.8064985275268484,-4.407648533949882,2.794651478896185,-2.6070735307383686,0.9940764756846718,-2.5150032043457102,84.82303793983223,42.748947035601375,1.8005750032115178,3,-0.5925025939941477,2.1574974060058523,5.979999542236321,2.9649982452392507,-1.375,2,0.06539944328034442,-2.694443267070741,46.16999816894531,2.6395379783893116,45.4000015258789,-1.186381908173612,44.915000915527344,0.06539944328034442
6735,2023-03-23,46.375,46.65499877929688,46.02000045776367,46.40499877929688,1969936.0,-0.0039733970754809445,1.396225600276349,-0.07691931492514177,34.720691375439074,30.134981518043354,-0.45649492013796333,1.0165841885522298,4.7173002213418584,2.927360444016486,33.23170962751196,0.6349983215332102,-2.5516748336616075,-0.7017499923706083,-3.523832566197953,2.1203325814567364,-2.1127912792842807,0.709291294543064,-2.2114018249511744,78.58353157321196,41.10626423422811,1.4110412869136741,3,-0.5825004577636719,2.342498779296875,6.165000915527344,3.1499996185302734,-0.0149993896484375,3,0.08334235425265324,-2.6874965230590724,46.56000137329102,-2.694443267070741,46.16999816894531,2.6395379783893116,45.4000015258789,0.08334235425265324
6736,2023-03-24,45.915000915527344,46.24499893188477,44.98500061035156,46.2400016784668,3399315.0,-0.009919117724477733,6.522484257034238,10.833799593079835,36.52073099825138,32.342808162455526,-0.2816441918358592,1.377482517881532,5.063375515773757,3.4437833537396756,33.59794192690843,1.3899993896484375,-2.556183413347213,-1.0539991378784208,-3.880960598092976,1.7729623223361344,-2.467479867985702,0.35948159222886034,-1.6375467346191428,63.06922935399746,25.96718488222178,1.4134807301072776,3,-0.38750267028808594,2.8024978637695312,6.557499885559082,3.6099987030029297,-0.020000457763671875,4,0.09245342147971525,1.396225600276349,46.375,-2.6874965230590724,46.56000137329102,-2.694443267070741,46.16999816894531,0.09245342147971525
6737,2023-03-27,45.93000030517578,46.540000915527344,45.29999923706055,46.415000915527344,1869193.0,0.00032667732438973474,2.374151425190475,1.4923060671150392,37.67001469934034,34.04890016806274,-0.29121110599606936,1.2734041524862505,4.924540613367768,3.4494627562829407,33.755225228261544,1.2400016784667969,-2.5439266594876457,-0.9409997940063448,-3.769420539608028,1.8874209515953382,-2.35521016680719,0.47321057879450024,-1.543244358642582,46.66670434273163,9.268096030476968,1.4142103728008422,3,-0.40250205993652344,2.7874984741210938,6.505000114440918,3.594999313354492,1.595001220703118,0,0.09187897218950325,6.522484257034238,45.915000915527344,1.396225600276349,46.375,-2.6874965230590724,46.56000137329102,0.09187897218950325
6738,2023-03-28,46.3849983215332,46.53499984741211,45.9000015258789,46.48500061035156,2075893.0,0.009906336018598916,5.349958992160898,0.206190026742174,39.00461031329118,36.23826207113743,-0.8374068152714287,0.689132529436776,4.353599043400493,3.005385196459116,33.780322736841114,0.6349983215332102,-2.4154928036230814,-0.38150177001953267,-3.1131798932093915,2.350176353170326,-1.7473408316144585,0.9843372915753932,-1.893312680000001,69.13576758389047,32.05509130525027,1.3658390615949276,3,-0.8575000762939453,2.2775001525878906,6.050002098083496,3.1400012969970703,0.595001220703125,1,0.0347095110188711,2.374151425190475,45.93000030517578,6.522484257034238,45.915000915527344,1.396225600276349,46.375,0.0347095110188711
6739,2023-03-29,47.18000030517578,47.25,46.349998474121094,46.69499969482422,2738089.0,0.01713920475175512,1.8800048828125,-4.849895098226207,45.568918132133014,37.61236274512834,-1.36086879959592,-0.2107936298856785,3.4401519671128256,2.214940270243858,34.19076016532488,0.9000015258789062,-2.0475265176922903,0.47325019836425497,-2.160822883747457,3.107323280475967,-0.843786342691601,1.790286739420111,-2.587582156442579,96.90950491447666,56.45379812550144,1.3170365410558575,3,-1.532501220703125,1.2324981689453125,5.210000038146973,2.344999313354492,-0.33499908447264914,2,-0.006994527955068386,5.349958992160898,46.3849983215332,2.374151425190475,45.93000030517578,6.522484257034238,45.915000915527344,-0.006994527955068386
6740,2023-03-30,47.9000015258789,48.2599983215332,47.35499954223633,47.415000915527344,2023444.0,0.01526072946260948,-1.9917149018272613,0.9999999999999853,51.885308603758986,39.684126944657734,-1.8322500201702283,-1.0163774580512452,2.6382560992684674,1.5157843574290126,33.754579340283286,1.0799980163574219,-1.7513380778827425,1.214501380920403,-1.3710130158078755,3.8000157776486816,-0.07825581744373977,2.507258579284546,-3.1481284660696858,89.00772374816668,44.07122074407951,1.2927571983641402,3,-1.7475032806396413,0.5124969482421946,4.477499008178718,1.6249980926513743,-0.7750015258788991,3,-0.05668058593110992,1.8800048828125,47.18000030517578,5.349958992160898,46.3849983215332,2.374151425190475,45.93000030517578,-0.05668058593110992
6741,2023-03-31,48.36000061035156,48.49499893188477,47.88999938964844,48.0,2672648.0,0.009603320873051269,-1.0861987319460402,0.7422683655812599,66.56289860167261,43.47126704701538,-1.958100594176912,-1.6229888382354432,2.090992528432942,1.0578017467549117,33.97852812174638,0.6049995422363352,-1.1745830601217122,1.7147504806518583,-0.7294404313208247,4.158941392624541,0.4926550246655168,2.9368459366382,-3.3274775296044297,95.77470001790917,43.745599338944736,1.222095455986341,3,-1.6200008392333984,-0.8625011444091797,4.017499923706055,1.164999008178711,-1.25,4,-0.04135649244743589,-1.9917149018272613,47.9000015258789,1.8800048828125,47.18000030517578,5.349958992160898,46.3849983215332,-0.04135649244743589
6742,2023-04-03,48.790000915527344,49.09500122070313,48.19499969482422,48.36000061035156,2135125.0,0.008891652186698629,-1.368418410881914,1.1944432670707412,65.3771952348486,46.47682899237184,-2.074852337837214,-2.1195222337014314,1.573378982341481,0.6039971044691725,33.837916429677875,0.9000015258789134,-0.8843672091555348,2.1180007934570284,-0.4106216888255858,4.646623275739643,0.8536895523157213,3.3823120345983355,-3.4112302496664455,90.45382365231909,33.98689155051996,1.2643112411413056,4,-1.75,-2.105001449584961,2.102499008178711,0.7349987030029297,-1.69000244140625,0,-0.05933593776265622,-1.0861987319460402,48.36000061035156,-1.9917149018272613,47.9000015258789,1.8800048828125,47.18000030517578,-0.05933593776265622
6743,2023-04-04,49.0099983215332,49.9900016784668,48.91999816894531,48.91999816894531,3071438.0,0.004509067470335859,-22.777815453736277,0.2093025318926208,86.65029980229787,51.55118530678145,-2.0669970780637286,-2.383350385782535,1.251366466995492,0.3516527043355353,33.504099337841694,1.2000007629394531,-0.5487868634842883,2.288248252868655,-0.38655671904015065,4.963053224777461,0.9508457669142558,3.6256507388230546,-3.185279989091235,73.07685455431485,9.228497965824744,1.3374024859544025,4,-1.5224971771240234,-1.9924983978271484,1.7550010681152344,0.5150012969970703,-1.2849998474121094,1,-0.030299874444228436,-1.368418410881914,48.790000915527344,-1.0861987319460402,48.36000061035156,-1.9917149018272613,47.9000015258789,-0.030299874444228436
6744,2023-04-05,48.36000061035156,49.224998474121094,48.15999984741211,49.10499954223633,2460655.0,-0.01326255322265657,1.162440794543997,-8.277751875556309,76.39004501408452,56.18111348885316,-1.2681809046712544,-1.820799021214171,1.7951732186163625,0.9808431217741003,32.922266966997704,1.0649986267089844,-0.23072803601991865,1.634500503540039,-1.0497261905560151,4.318727197636093,0.29238715649201197,2.976613850588066,-1.9521426094661152,38.140427072023165,-29.697618064893582,1.3421133470480282,4,-0.8724994659423828,-1.3425006866455078,2.2624988555908203,1.164999008178711,-1.2550010681152344,2,-0.028536001875480554,-22.777815453736277,49.0099983215332,-1.368418410881914,48.790000915527344,-1.0861987319460402,48.36000061035156,-0.028536001875480554
6745,2023-04-06,48.40999984741211,48.88000106811523,48.29499816894531,48.6349983215332,1631329.0,0.0010338965349361295,-1.5714309668331958,0.30201180765705565,78.71817295606348,60.869718150832284,-1.1165786432571707,-1.9370323871505377,1.6454340702250079,0.9217721055973271,32.30899165185317,0.5850028991699148,-0.0006579946332152531,1.6634998321533203,-1.0685266653075232,4.395526329614164,0.297486583422895,3.0295130808837456,-1.5006417316652758,24.76189957184611,-47.176171137619846,1.366013248730423,4,-0.7649993896484375,-1.3924999237060547,2.2124996185302734,1.114999771118164,-1.4850006103515625,3,-0.03232800313244866,1.162440794543997,48.36000061035156,-22.777815453736277,49.0099983215332,-1.368418410881914,48.790000915527344,-0.03232800313244866
6746,2023-04-11,49.11000061035156,49.31000137329102,48.70000076293945,48.92499923706055,2743389.0,0.01445983815628682,1.0854618369143227,-0.8222339018683666,79.44445857296306,65.51132302567925,-1.4703282804453082,-2.64962307409332,0.8517710450705067,0.22649769769064676,31.223632539397006,0.9000015258789134,0.20773584403291068,2.285250473022458,-0.6267908022748543,5.1972917483197705,0.8292298353738019,3.7412711106711143,-1.7693523958239368,51.91255805421451,-21.349322890191168,1.4560206376486577,4,-1.164999008178711,-2.092500686645508,1.3549995422363281,0.41499900817871094,-1.654998779296875,1,-0.040419478429677635,-1.5714309668331958,48.40999984741211,1.162440794543997,48.36000061035156,-22.777815453736277,49.0099983215332,-0.040419478429677635
6747,2023-04-12,49.42499923706055,49.70500183105469,47.81000137329102,48.77000045776367,4617068.0,0.006414144223052309,2.1193321318907534,3.5405076602676453,77.8443328714795,69.82684775436685,-1.3828459768337353,-2.815602920315399,0.4396812923041509,-0.09259284985569849,29.58472206370889,1.8950004577636648,0.521941615079264,2.413999176025392,-0.666751907780835,5.494750259831619,0.873623634122275,3.954374717928509,-1.7134415375814385,74.08246044439458,2.3142493859000837,1.5403755419031142,4,-1.2549991607666016,-2.407499313354492,1.0125007629394531,0.35000038146972656,-1.8199996948242188,2,-0.04683861734838668,1.0854618369143227,49.11000061035156,-1.5714309668331958,48.40999984741211,1.162440794543997,48.36000061035156,-0.04683861734838668
6748,2023-04-13,48.80500030517578,50.29999923706055,48.5250015258789,49.6150016784668,2775176.0,-0.01254423756105738,-1.5912395548216811,-1.2366456226995295,68.47737834869568,72.37223222287382,-0.42853457100606107,-2.115021111563479,0.9656331691541169,0.5349160119270167,27.6832083920739,1.7749977111816477,0.8542579867116658,1.6740001678466783,-1.4931196709466263,4.841120006639983,0.09044024845002241,3.257560087243334,-0.9949989318847585,39.95983074372855,-28.91127660771415,1.5835599193966523,4,0.02249908447265625,-1.6325016021728516,1.5074996948242188,0.9699993133544922,-1.5200004577636719,3,-0.03493498248936333,2.1193321318907534,49.42499923706055,1.0854618369143227,49.11000061035156,-1.5714309668331958,48.40999984741211,-0.03493498248936333
6749,2023-04-14,49.70500183105469,49.83000183105469,48.834999084472656,48.959999084472656,2174461.0,0.01844076468089817,1.0,-0.9197549178899579,74.52139266363888,74.88735267397156,-1.0423079429429336,-2.7487706692449763,-0.03085726003281053,-0.3658379897551214,25.25418823652924,1.0250015258789062,1.2220841232185577,2.3155015945434556,-0.8030473101331381,5.434050499220049,0.7562271422051623,3.874776046881749,-1.8950004577636648,76.10450134663517,8.112395899474336,1.5592744523382955,4,-0.6500015258789062,-2.532503128051758,0.6074981689453125,0.1399993896484375,-2.240001678466797,4,-0.03983509272695629,-1.5912395548216811,48.80500030517578,2.1193321318907534,49.42499923706055,1.0854618369143227,49.11000061035156,-0.03983509272695629
6750,2023-04-17,50.06000137329102,50.34000015258789,49.70000076293945,49.92499923706055,2043348.0,0.007142129145130349,-1.1880355256465434,0.1812102530491959,81.00227626651208,76.49172797006484,-1.1831061360662076,-2.8585021654629443,-0.5156716360633453,-0.7155415548772979,22.676429164973268,0.6399993896484375,1.5856903279922392,2.4217510223388743,-0.7164253810652852,5.559927425743034,0.8526628206367945,3.990839224040954,-1.8516003417968747,88.93284923344174,19.478716081220682,1.5690882017020795,4,-0.9850006103515696,-2.867502212524421,-0.2050008773803782,0.13499832153319602,-3.635002136230476,0,-0.05902919995985667,1.0,49.70500183105469,-1.5912395548216811,48.80500030517578,2.1193321318907534,49.42499923706055,-0.05902919995985667
6751,2023-04-18,50.52000045776367,50.75,50.099998474121094,50.20000076293945,1994182.0,0.009188954691440987,-1.4999853282079874,2.3703306018648087,82.18796897947391,78.35959171946766,-1.4577897923841263,-3.0325383355984172,-1.1092644342531344,-1.1773357865493566,20.41352056204813,0.6899986267089773,1.8624927529155855,2.6015001296997085,-0.513702427095069,5.716702686494486,1.0438988513023233,4.159101408097094,-1.9279115844726533,92.17688266426883,19.02071098316101,1.557601278397387,4,-1.239999771118164,-3.1225013732910156,-1.0712499618530273,-0.3250007629394531,-4.604999542236328,1,-0.07115996017673554,-1.1880355256465434,50.06000137329102,1.0,49.70500183105469,-1.5912395548216811,48.80500030517578,-0.07115996017673554
6752,2023-04-19,50.83000183105469,50.91999816894531,50.2599983215332,50.52000045776367,1653060.0,0.006136210817143439,1.693909645073142,0.9687552154113916,81.81822153652908,77.82269413438223,-1.6181513960125855,-3.0724034184274274,-1.5168723522787957,-1.482877106715037,17.899681793026385,0.6599998474121094,2.0431757935696595,2.6400014877319364,-0.4974152413434467,5.77741821680732,1.0712931231942449,4.208709852269628,-1.8063307324218698,96.24231882949952,21.644935988513353,1.5687083645376916,4,-1.4650020599365234,-3.347503662109375,-1.4387521743774414,-0.6350021362304688,-3.920001983642578,2,-0.0663977941849696,-1.4999853282079874,50.52000045776367,-1.1880355256465434,50.06000137329102,1.0,49.70500183105469,-0.0663977941849696
6753,2023-04-20,50.61000061035156,50.9000015258789,50.27000045776367,50.79999923706055,2293513.0,-0.004328176525240979,2.230748163580781,-0.6128960807235587,76.75508914256741,77.86325459310255,-1.282154154783079,-2.6379629059418903,-1.3990465452264829,-1.2485526864228973,16.20221084261082,0.6300010681152273,2.055729369256582,2.198000144958499,-0.9658211338579932,5.361821423774991,0.6160895055502564,3.7799107843667414,-1.207064097656243,85.13200504967342,12.805193535474743,1.5819106394082445,4,-1.2450008392333984,-3.12750244140625,-2.041250228881836,-0.7950000762939453,-3.904998779296875,3,-0.05937563785566535,1.693909645073142,50.83000183105469,-1.4999853282079874,50.52000045776367,-1.1880355256465434,50.06000137329102,-0.05937563785566535
6754,2023-04-21,49.60499954223633,50.75,49.224998474121094,50.61999893188477,3692139.0,-0.01985775649071375,1.3921563934249657,5.342140662959059,62.73337614305669,76.08716605832402,-0.09161177580589452,-1.4684287057274403,-0.5071043088515665,-0.23732213562278304,14.706449248969749,1.5250015258789062,2.0353109984184172,1.0407491683959975,-2.0397883656322975,4.1212867024242925,-0.49951959861815,2.581017935410145,1.3149986267089844,22.418946108107864,-45.82336263775298,1.540268767014148,4,-0.23999977111816406,-2.1225013732910156,-1.0875005722045898,0.19750022888183594,-3.625,4,-0.04676947316265667,2.230748163580781,50.61000061035156,1.693909645073142,50.83000183105469,-1.4999853282079874,50.52000045776367,-0.04676947316265667
6755,2023-04-24,50.2400016784668,50.34000015258789,49.32500076293945,49.61999893188477,1686317.0,0.012801172101408742,1.4756091887717602,-0.6108405117334784,63.682688212583614,74.33585824050408,-0.4914058222912132,-1.8962498761267454,-1.2497950766356496,-0.8536369120588034,13.0742484804827,1.0149993896484375,1.8854252097302648,1.4825012207031278,-1.503238322878829,4.468240764285085,-0.01036855108785062,2.9753709924941063,0.6599998474121023,59.88220572812344,-4.675958644524712,1.4928697717909791,4,-0.8750019073486328,-2.7575035095214844,-2.2625017166137695,-0.9775009155273438,-5.825000762939453,0,-0.05523490113791718,1.3921563934249657,49.60499954223633,2.230748163580781,50.61000061035156,1.693909645073142,50.83000183105469,-0.05523490113791718
6756,2023-04-25,50.15999984741211,50.34000015258789,49.66999816894531,50.20000076293945,2101418.0,-0.0015923930808501296,3.187516391292945,-0.06451731987940762,60.5061260406312,72.40939081485429,-0.275801831063049,-1.5620019050415905,-1.2303407334924543,-0.7447647472649095,10.833561379757318,0.6700019836425781,1.8601307733643608,1.1902494430541992,-1.5370296347384027,3.917528520846801,-0.17339009584210174,2.5538889819505,0.7065016174316341,55.16233283971067,-5.867385445861608,1.3636395388962999,4,-0.4375,-2.677501678466797,-2.327500343322754,-0.9974994659423828,-5.310001373291016,1,-0.07446173488264596,1.4756091887717602,50.2400016784668,1.3921563934249657,49.60499954223633,2.230748163580781,50.61000061035156,-0.07446173488264596
6757,2023-04-26,50.1500015258789,50.29999923706055,49.3650016784668,50.0,2759381.0,-0.00019932857981708185,3.1555728866433825,-3.749952317375371,59.03330393216,71.36004921301698,-0.17002691981483053,-1.285552528566349,-1.2945047607525524,-0.7195525367479831,8.862968011316779,0.93499755859375,1.82587917324512,0.9692510604858313,-1.396879895449743,3.3353820164214056,-0.21381441748195584,2.1523165384536185,0.6836698791503935,55.22396217649129,-4.104994578570327,1.1830654779677867,4,-0.27250289916991477,-2.6675033569335866,-2.5325021743774343,-0.9875011444091726,-3.3600006103515554,2,-0.08444666962106007,3.187516391292945,50.15999984741211,1.4756091887717602,50.2400016784668,1.3921563934249657,49.60499954223633,-0.08444666962106007
6758,2023-04-27,47.99499893188477,50.0,47.86000061035156,49.9000015258789,6330055.0,-0.042971137157036376,1.033254019024561,-12.69988810335232,47.66473841155454,68.37597651834093,2.076343557452965,1.0500903729753261,0.7794301276178572,1.4504221719102404,7.191356899040461,2.2900009155273366,1.6756546689205152,-1.2662515640258718,-3.3209461183051374,0.7884429902533938,-2.2935988411655046,-0.238904286886239,2.8064990145263593,4.671223184916745,-54.969368914579405,1.027347277139632,4,1.3950004577636648,-0.04249954223633523,-0.4975004196167063,1.0475006103515554,-1.4599990844726634,3,-0.022606502940285766,3.1555728866433825,50.1500015258789,3.187516391292945,50.15999984741211,1.4756091887717602,50.2400016784668,-0.022606502940285766
6759,2023-04-28,46.849998474121094,47.03499984741211,44.81999969482422,44.915000915527344,5055709.0,-0.023856661803215773,-1.0847060259650736,-1.015745366801173,41.24579088540718,63.958589253773724,3.099743673350318,2.2863211761081104,1.807754184098556,2.6046071757647553,6.711700683679221,3.174999237060554,1.493908686279589,-2.394751930236815,-4.523774192848322,-0.26572966762530825,-3.459263061542572,-1.330240798931058,3.833839578847659,36.77533715494097,-26.150383014868908,1.0645111313057543,4,1.0200004577636719,1.0200004577636719,0.6362504959106445,2.1925010681152344,-0.09000015258789062,4,-0.003094912439463582,1.033254019024561,47.99499893188477,3.1555728866433825,50.1500015258789,3.187516391292945,50.15999984741211,-0.003094912439463582
6760,2023-05-02,45.18500137329102,47.47000122070313,45.17499923706055,47.0,3430852.0,-0.03553889338437821,-1.501360607855985,-0.9379849698766641,30.12659381853176,58.17399201366905,4.470634601015199,3.939466781628205,3.3117552878578707,4.277183763456897,6.98224218301794,2.2950019836425852,1.3705499856702872,-3.9239990234374957,-6.670677261541513,-1.1773207853334782,-5.297338142489508,-2.5506599043854834,5.1470063781890545,6.612348699236843,-55.32266797355861,1.37333911905201,5,2.684997558593743,2.684997558593743,2.1574974060058523,3.8574981689453054,1.2649993896484304,1,0.017594293344765255,-1.0847060259650736,46.849998474121094,1.033254019024561,47.99499893188477,3.1555728866433825,50.1500015258789,0.017594293344765255
6761,2023-05-03,46.36000061035156,46.43999862670898,45.2750015258789,45.44499969482422,2474592.0,0.026004187260135536,1.1674426196931487,-0.5041331172720815,35.724278699144335,53.052442809515185,2.9541425816837616,2.747832874138581,1.9912523212778268,3.1218628604649865,7.467515879482921,1.2549972534179545,1.1272194678836698,-2.6489997863769545,-5.644826551376262,0.346826978622353,-4.146913168876608,-1.1510864038773008,3.641286657729161,28.102208835201587,-30.96211362364531,1.4979133824996522,5,1.5,1.5099983215332031,0.8949985504150391,2.6824989318847656,0.5099983215332102,2,-0.041954263788122725,-1.501360607855985,45.18500137329102,-1.0847060259650736,46.849998474121094,1.033254019024561,47.99499893188477,-0.041954263788122725
6762,2023-05-04,45.89500045776367,46.43500137329102,45.47000122070313,46.4000015258789,1889133.0,-0.010030201606254119,2.356517816271072,-0.5519131834137885,36.247645110754135,48.55161569486927,2.956391457238695,3.1461301516773688,2.274298473321821,3.594137496189937,8.476817479764753,0.9650001525878906,0.773030621912909,-2.969249916076663,-6.273509654578248,0.3350098224249223,-4.621379785327456,-1.3171200468258704,3.7954095559216583,20.752909258814675,-39.045571127966305,1.6521298692507944,5,1.8899993896484375,1.9749984741210938,1.2274980545043945,3.1474990844726562,0.13000106811522727,3,-0.022769407848775902,1.1674426196931487,46.36000061035156,-1.501360607855985,45.18500137329102,-1.0847060259650736,46.849998474121094,-0.022769407848775902
6763,2023-05-05,47.5250015258789,48.5,46.0,46.099998474121094,4802955.0,0.03551587431871339,-2.076923076923077,-2.8217822530083425,40.36251412381734,46.06596435939824,0.941803777176176,1.4747856249316982,0.49752013880387125,1.99724963890025,8.993986434587189,2.604999542236328,0.3676652711641495,-1.2649990081787195,-4.6217898701054665,2.0917918537480276,-2.9433944391420894,0.4133964227846505,1.873183868674765,73.50547844385224,15.118174132842412,1.6783954309633733,5,0.05499839782715554,0.3449974060058665,-0.40250301361083274,1.517498016357429,-1.2300033569335866,4,-0.015465556796485869,2.356517816271072,45.89500045776367,1.1674426196931487,46.36000061035156,-1.501360607855985,45.18500137329102,-0.015465556796485869
6764,2023-05-08,46.97999954223633,47.48500061035156,46.65999984741211,47.48500061035156,1566925.0,-0.011467689976733642,2.2673228435675274,-0.3543859555193884,36.60869657520016,43.05774306635562,1.201658519830005,2.0143786992104538,0.8905766202801004,2.5591992907124634,9.574930082123357,0.8650016784667898,-0.09850848740256879,-1.7410009384155245,-5.190461513773329,1.7084596369422798,-3.4657312260944266,-0.016270650736622372,2.14349471033357,54.28571100777969,-0.22796455340688482,1.7247302876789037,5,0.6000003814697266,0.8899993896484375,0.11499881744384766,2.0625,-0.20999908447265625,0,-0.009472109390383232,-2.076923076923077,47.5250015258789,2.356517816271072,45.89500045776367,1.1674426196931487,46.36000061035156,-0.009472109390383232
6765,2023-05-09,46.84500122070313,46.88000106811523,46.43999862670898,46.79999923706055,1365104.0,-0.0028735275191271725,6.652104687034481,-0.08911265041585296,33.557060496794435,40.063402450373765,0.8989674133008023,2.135613718236563,0.8750532439710739,2.7154023130690206,10.23483882837609,0.5400009155273509,-0.525186757463544,-1.7977493286132713,-5.346489283905754,1.7509906266792115,-3.572119306259509,-0.023379350967033474,2.0202833584020254,48.68218411334598,-1.0232579611961512,1.7743699776462403,5,0.7149982452392507,1.0249977111816335,0.1849975585937429,2.197498321533196,-0.010002136230475855,1,-0.0018145564511664602,2.2673228435675274,46.97999954223633,-2.076923076923077,47.5250015258789,2.356517816271072,45.89500045776367,-0.0018145564511664602
6766,2023-05-10,47.125,47.78499984741211,46.64500045776367,46.974998474121094,2024943.0,0.005977132500812443,-1.814821791877025,3.333220310247842,33.378194657988246,37.21283475324356,0.16000587146840672,1.791109918188674,0.5768583730867292,2.4810452182090046,10.87228559582884,1.1399993896484375,-0.792790713838464,-1.4185005187988295,-5.022814316491555,2.185813278893896,-3.2206574176451923,0.3836563800475332,1.497567486048304,54.62044376403748,10.355400516433143,1.8021568988463637,5,0.2849998474121094,0.7449989318847656,0.15749835968017578,1.9174995422363281,-0.7700004577636719,2,-0.014323591237359046,6.652104687034481,46.84500122070313,2.2673228435675274,46.97999954223633,-2.076923076923077,47.5250015258789,-0.014323591237359046
6767,2023-05-11,47.11000061035156,47.599998474121094,46.790000915527344,47.29999923706055,1320574.0,-0.0003182894355105992,1.0506342561071595,-1.2666446264177813,34.00365987692541,35.69493713828478,-0.337007803573691,1.7115341672170672,0.5789150485746646,2.542461577142312,11.029261573994532,0.80999755859375,-1.1472477169516537,-1.3177499771118164,-4.951438586957146,2.3159386327335127,-3.1345942820344774,0.4990943278108446,1.2844128082232942,44.4000244140625,5.0852586459681035,1.8168443049226632,5,-0.4500007629394531,0.7599983215332031,0.008749008178710938,1.9324989318847656,-1.4099998474121094,3,-0.005094495337664151,-1.814821791877025,47.125,6.652104687034481,46.84500122070313,2.2673228435675274,46.97999954223633,-0.005094495337664151
6768,2023-05-12,47.099998474121094,47.2400016784668,46.76499938964844,47.099998474121094,1457453.0,-0.00021231450012482167,2.392795836625705,-0.0,37.405730597697016,35.268263772983644,-0.5222307170817047,1.673029595722781,0.5567322398909411,2.6036048924274837,11.670189025945781,0.4750022888183594,-1.4976790957762844,-1.242502021789548,-4.918678470823274,2.4336744272441777,-3.080590246306407,0.5955862027273113,1.0799501210287232,49.07057608966968,7.303886144232557,1.8380882245168622,5,-0.2624988555908203,0.7700004577636719,-0.23749828338623047,1.9425010681152344,-3.0349998474121165,4,-0.022823715139456913,1.0506342561071595,47.11000061035156,-1.814821791877025,47.125,6.652104687034481,46.84500122070313,-0.022823715139456913
6769,2023-05-15,47.724998474121094,47.88000106811523,47.28499984741211,47.5,1682621.0,0.013269639495708363,1.2242884033997246,100.0,37.342713353281574,36.070054832400295,-1.128760446118477,0.9402965063470887,-0.09062999134164329,2.0294288291914526,12.19444684300935,0.7800025939941335,-1.8521000488213062,-0.5185018539428725,-4.14651207545154,3.1095083675657946,-2.3325069646972096,1.2955032568114646,0.2533531870091892,89.23594922222743,47.70518492817318,1.8140051107543347,5,-0.8374977111816406,0.14500045776367188,-0.47249794006347656,1.3175010681152344,-5.069999694824212,0,-0.029963338939679618,2.392795836625705,47.099998474121094,1.0506342561071595,47.11000061035156,-1.814821791877025,47.125,-0.029963338939679618
6770,2023-05-16,47.10499954223633,47.65999984741211,46.93000030517578,47.5,1644767.0,-0.012991072848770435,1.0419563257270599,-1.755569495778373,35.41765751697581,36.03598581215934,-0.23218510304895545,1.3993063665178767,0.5009530782472496,2.6859853926538264,12.653532199724687,0.7949981689453125,-1.9906474856524952,-0.9907506942749009,-4.547259405029699,2.565758016479897,-2.7690050496523,0.7875036611024981,0.7750015258788991,37.24687102314167,-2.4538574419053063,1.7782543553773993,5,-0.11999893188476562,0.7649993896484375,0.14750099182128906,1.9375,-4.489997863769531,1,-0.007111752207369926,1.2242884033997246,47.724998474121094,2.392795836625705,47.099998474121094,1.0506342561071595,47.11000061035156,-0.007111752207369926
6771,2023-05-17,46.92499923706055,47.27999877929688,46.68000030517578,46.79999923706055,1455103.0,-0.003821256913809856,-2.2876821136682315,-0.3164553294639149,34.852033113505925,35.8809178124651,0.04066492972343383,1.3662154632019536,0.6227801696881272,2.9148809809911427,12.893016049724636,0.5999984741211009,-1.9805801404158458,-0.9910009384155245,-4.391590657384029,2.40958878055298,-2.6912957978997767,0.7092939210687277,0.9550018310546804,20.416564676561684,-16.60508386688231,1.7002948594842529,5,0.3250007629394531,0.9449996948242188,0.4062509536743164,2.1175003051757812,-4.549999237060547,2,-0.0019179574651289055,1.0419563257270599,47.10499954223633,1.2242884033997246,47.724998474121094,2.392795836625705,47.099998474121094,-0.0019179574651289055
6772,2023-05-18,47.45500183105469,47.790000915527344,47.11999893188477,47.1349983215332,1333337.0,0.011294674536202365,-2.828557726891375,2.560028076171875,47.006668107398475,36.619157143974114,-0.2735466273306244,0.6012273420847905,0.06890013603984357,2.4285700843433347,12.869050107613015,0.8650016784667969,-1.6742897980075924,-0.29224834442138814,-3.4069209942625562,2.82242430541978,-1.8495846693419722,1.265087980499196,-2.6350021362304688,64.583419428877,22.500152216564672,1.5573363249205827,5,-0.29500198364258523,0.4149971008300781,0.026248931884765625,1.5874977111816406,-5.220001220703125,3,-0.02317990193603814,-2.2876821136682315,46.92499923706055,1.0419563257270599,47.10499954223633,1.2242884033997246,47.724998474121094,-0.02317990193603814
6773,2023-05-19,47.60499954223633,48.10499954223633,47.54499816894531,47.709999084472656,2942357.0,0.003160840910209073,-3.9777393486258754,-0.32811997091325235,54.704057840809455,38.629752840152925,-0.45930397595506633,0.22615457988938914,-0.09598717419345348,2.316554343111598,12.930177294145912,0.6499977111816406,-1.4865054481462678,0.007999420166015625,-2.800035133854891,2.8160339741869223,-1.3960178568444377,1.412016697176469,-2.725599822998049,64.91226191591599,21.242270589146166,1.4040172770104522,5,-0.3325004577636719,0.2649993896484375,-0.011249542236328125,1.4375,-4.819999694824219,4,-0.04001677969992867,-2.828557726891375,47.45500183105469,-2.2876821136682315,46.92499923706055,1.0419563257270599,47.10499954223633,-0.04001677969992867
6774,2023-05-22,47.28499984741211,47.79499816894531,47.165000915527344,47.79499816894531,1596784.0,-0.006721976639035732,1.4705855953565257,4.857148047229791,65.71855073490028,42.203251755498016,-0.10224201051734383,0.38307443499510896,0.19639325243549877,2.6751365721204934,13.455280561491337,0.6299972534179688,-1.2656596597256424,-0.19600028991699503,-2.8417590941975135,2.4497585143635234,-1.5188796920572543,1.1268791122232642,-2.2765761352539116,42.456130957958,-5.657622065955273,1.322879402140261,5,0.09000015258789062,0.5849990844726562,0.7149991989135742,1.7574996948242188,-4.174999237060547,0,-0.0680977314390192,-3.9777393486258754,47.60499954223633,-2.828557726891375,47.45500183105469,-2.2876821136682315,46.92499923706055,-0.0680977314390192
6775,2023-05-23,47.46500015258789,47.61999893188477,47.06499862670898,47.18000030517578,1162457.0,0.0038067104950119113,-1.1553275804599787,-0.5588250693753599,59.71855123402244,45.12995804172404,-0.2067931980487998,-0.016318148691368606,-0.00019402344749863687,2.531724252218467,14.038235591212933,0.5550003051757955,-1.198404385347878,0.12275009155273153,-2.1830012147799778,2.428501397885441,-1.0301255616136231,1.2756257447190862,-2.3327134072265707,55.087738084084,4.259137632708516,1.1528756531663558,5,-0.07250022888183594,0.404998779296875,0.6487493515014648,1.5774993896484375,-3.3899993896484375,1,-0.10133785648010274,1.4705855953565257,47.28499984741211,-3.9777393486258754,47.60499954223633,-2.828557726891375,47.45500183105469,-0.10133785648010274
6776,2023-05-24,46.42499923706055,47.18000030517578,46.1349983215332,47.18000030517578,2540971.0,-0.021910900920341425,1.7682132589594732,-2.649127973123101,54.23321564244721,47.377686460115356,0.8084919736719627,0.7689429075654033,1.0251390204948336,3.608544874856719,14.91220748496746,1.3300018310546875,-1.0565433830512632,-0.7305007934570327,-2.6475954647650184,1.186593877850953,-1.689048129111022,0.22804654219695664,-1.1738039798242283,14.720849534491038,-38.263394926739736,0.9585473356539925,5,0.6949996948242188,1.4449996948242188,1.7087507247924805,2.6175003051757812,-2.384998321533203,2,-0.08206780013368897,-1.1553275804599787,47.46500015258789,1.4705855953565257,47.28499984741211,-3.9777393486258754,47.60499954223633,-0.08206780013368897
6777,2023-05-25,45.915000915527344,46.44499969482422,45.45500183105469,46.41999816894531,2520277.0,-0.010985424446190994,2.5675579077599835,0.6688695880638039,34.33851360377611,47.036884571901915,1.2640853586179261,0.9964883714002326,1.57371970645395,4.127303467376294,15.731274954361007,0.9899978637695312,-0.8741181619520475,-1.0287490844726577,-2.4153377981439235,0.3578396291986081,-1.722043441308287,-0.3354547276370283,-0.5496534868910246,17.358471010435007,-31.665541154280024,0.6932943568356329,5,0.8649997711181641,1.9549980163574219,2.4237489700317383,3.1274986267089844,-1.4449996948242116,3,-0.07709900566135464,1.7682132589594732,46.42499923706055,-1.1553275804599787,47.46500015258789,1.4705855953565257,47.28499984741211,-0.07709900566135464
6778,2023-05-26,46.90999984741211,46.92499923706055,45.84000015258789,46.099998474121094,2081577.0,0.021670454362297198,1.583330684238491,-1.6039718390717772,49.37388425149995,48.37368133837063,0.2674232436259274,-0.08850123123578868,0.6069329278641362,3.1324893626252788,15.275683738930917,1.0849990844726562,-0.6798665972690188,0.02049980163574361,-1.2748065303123184,1.3158061335838056,-0.6271533643382909,0.6681529676097782,-1.4549980163574219,62.179499719603015,13.250123460598601,0.6476531659740324,5,-0.12999916076660156,0.9500007629394531,1.513749122619629,2.1324996948242188,-2.174999237060547,4,-0.09965890539900424,2.5675579077599835,45.915000915527344,1.7682132589594732,46.42499923706055,-1.1553275804599787,47.46500015258789,-0.09965890539900424
6779,2023-05-29,46.70500183105469,47.224998474121094,46.53499984741211,47.05500030517578,830499.0,-0.004370028075553978,1.0000110571766605,-0.43209614904609184,48.763255408314365,49.85652554851936,0.3492459642180634,0.11075552477922201,0.898627554163113,3.303430036070992,13.100467643171838,0.6899986267089844,-0.49512848972655377,-0.17724838256835795,-1.4751062014193153,1.1206094362825993,-0.8261772919938366,0.4716805268571207,-1.25,57.73679787010963,8.413619620207989,0.6489289094254803,5,0.07499885559082031,1.0799980163574219,1.7187471389770508,2.2024974822998047,-2.020000457763672,0,-0.0839310958132995,1.583330684238491,46.90999984741211,2.5675579077599835,45.915000915527344,1.7682132589594732,46.42499923706055,-0.0839310958132995
6780,2023-05-30,45.97999954223633,46.89500045776367,45.8849983215332,46.7400016784668,1721728.0,-0.015523011677440857,-1.1263100410379139,2.1714441416893733,40.62243617020612,50.497681443708274,1.003403506159323,0.9469199501730543,1.6859585272639706,3.9792750564445782,11.37879899899991,1.0100021362304688,-0.38444778161792215,-0.9420005798339872,-2.0567691329996123,0.17276797333163785,-1.4993848564167962,-0.38461630325117824,-0.41899780273437415,29.66094389151584,-18.20761911469494,0.5573842765828116,5,0.8000011444091797,1.6000003814697266,2.44374942779541,2.852499008178711,-1.8899993896484375,1,-0.06241842019264143,1.0000110571766605,46.70500183105469,1.583330684238491,46.90999984741211,2.5675579077599835,45.915000915527344,-0.06241842019264143
6781,2023-05-31,44.415000915527344,45.59500122070313,44.415000915527344,45.20000076293945,7824643.0,-0.03403650809677383,-2.0063707886463105,1.032891632786227,32.397125247668825,48.87439890373831,2.430510300893168,2.486201694878254,3.3018658874870823,5.466516023781516,9.891726547423925,1.5649986267089844,-0.3619262299019823,-2.4097492218017607,-3.978048185221006,-0.8414502583825154,-3.1938987035113797,-1.6255997400921416,3.6899986267089844,0.0,-46.31178467254832,0.7841494817096211,5,1.8449993133544922,2.9624996185302734,4.0087480545043945,4.417497634887695,-1.345001220703125,2,-0.007655074762568104,-1.1263100410379139,45.97999954223633,1.0000110571766605,46.70500183105469,1.583330684238491,46.90999984741211,-0.007655074762568104
6782,2023-06-01,44.849998474121094,45.17499923706055,44.415000915527344,44.72000122070313,1575872.0,0.009793933347453265,-1.0540554473003207,-0.16560162890033742,36.076722681696324,46.804694997170174,1.773651495509995,2.0753029526636766,2.90824598843718,4.955021889311837,8.324290852740733,0.7599983215332031,-0.25544608337505537,-1.922501564025879,-3.6795041546265708,-0.16549897342518705,-2.801002859326225,-1.044000268725533,3.181201095581052,15.480353613240949,-29.223263416495996,0.8785012953003458,6,1.2550010681152344,2.5075016021728516,3.752500534057617,3.8924999237060547,0.40000152587890625,3,-0.018060146848413505,-2.0063707886463105,44.415000915527344,-1.1263100410379139,45.97999954223633,1.0000110571766605,46.70500183105469,-0.018060146848413505
6783,2023-06-02,46.790000915527344,47.125,45.21500015258789,45.29999923706055,3599448.0,0.04325535133575653,-1.3012048469639832,11.461793532484927,45.02396012411677,44.50529604041645,-0.328680435292263,0.081596268462242,1.0081942311191767,2.9672298230361918,7.887043119234283,2.2750015258789062,-0.07651956619331202,0.05425090789795206,-1.666860268538116,1.77536208433402,-0.806304680320082,0.9148064961159861,1.168874681091303,84.51964638675905,43.571615686503065,0.8605555882180338,6,-0.7725009918212891,0.4174995422363281,1.8899974822998047,1.9274978637695312,-1.8250007629394531,4,-0.049583236790540774,-1.0540554473003207,44.849998474121094,-2.0063707886463105,44.415000915527344,-1.1263100410379139,45.97999954223633,-0.049583236790540774
6784,2023-06-05,46.53499984741211,47.1500015258789,46.334999084472656,47.0,1380535.0,-0.005449905174731762,1.1307164121052762,-0.3120802877661004,46.843855083729025,43.07477424593941,-0.21373103190748566,0.3178458404429776,1.2884336526637767,3.164968759319663,7.419553574483128,0.8150024414062429,-0.11023169609546102,-0.17850017547607422,-1.8978209742435865,1.540820623291438,-1.0381605748598304,0.6811602239076819,1.3529982555847084,77.51365479996227,34.6063037734298,0.8596603993837549,6,-0.7150001525878906,-0.0774993896484375,2.136249542236328,2.1824989318847656,-0.9599990844726562,0,-0.03868054674895738,-1.3012048469639832,46.790000915527344,-1.0540554473003207,44.849998474121094,-2.0063707886463105,44.415000915527344,-0.03868054674895738
6785,2023-06-06,46.7599983215332,46.79499816894531,46.29999923706055,46.56999969482422,986209.0,0.004835037603069914,2.8077086726235017,-0.4085990631434736,49.09090374096873,42.50340625688625,-0.6137982678576677,0.09080844060000715,1.0977724537492577,2.8687453635477524,6.799335667232409,0.4949989318847656,-0.23957918033561043,0.050748443603517046,-1.6676236314912316,1.7691205186982657,-0.8084375939438573,0.9099344811508914,1.0585398377142283,85.7402882153081,38.3361407793133,0.8591860375473747,6,-0.9399986267089844,-0.30249786376953125,1.1100006103515625,1.9575004577636719,-0.024997711181640625,1,-0.044375470973587294,1.1307164121052762,46.53499984741211,-1.3012048469639832,46.790000915527344,-1.0540554473003207,44.849998474121094,-0.044375470973587294
6786,2023-06-07,46.45000076293945,46.79999923706055,46.27000045776367,46.625,1402235.0,-0.006629545973507733,1.0190517711171663,-0.9210552733551509,44.32522876357601,43.61304127464179,-0.3351230539096335,0.36643101483457485,1.4540424632563145,3.110261478653541,6.863959750161445,0.529998779296875,-0.4489307492492216,-0.22549915313720703,-1.93598649743911,1.484988191164696,-1.080742825288155,0.629744519013741,1.3004666514335739,74.40582790767756,27.969564308903784,0.8552436721509508,6,-0.6300010681152344,0.00749969482421875,1.4199981689453125,2.267498016357422,-0.020000457763671875,2,-0.05080733200406129,2.8077086726235017,46.7599983215332,1.1307164121052762,46.53499984741211,-1.3012048469639832,46.790000915527344,-0.05080733200406129
6787,2023-06-08,46.86999893188477,47.474998474121094,46.5,46.54999923706055,1792735.0,0.00904194105590661,-3.6428701180744776,-1.8285776566757899,45.972596028029415,43.235120360922835,-0.6765557104953075,-0.07638572081592798,1.0856676492015112,2.6196967554499153,6.82422626404455,1.0249977111816406,-0.614117065573609,0.20649909973145242,-1.4944945423787672,1.907492741841672,-0.6439977213236574,1.0569959207865622,0.8137591525113379,73.23008886900925,27.92754675769541,0.8504968210551103,6,-0.924999237060554,-0.41249847412110086,0.9950008392333913,1.8474998474121023,-1.5099983215332102,3,-0.08107530027007293,1.0190517711171663,46.45000076293945,2.8077086726235017,46.7599983215332,1.1307164121052762,46.53499984741211,-0.08107530027007293
6788,2023-06-09,46.0250015258789,46.65999984741211,45.64500045776367,46.6500015258789,2415411.0,-0.01802853478264188,2.1473013094237605,-1.9531268626468823,43.471504577443746,42.64714804638166,0.03319343850090917,0.7209075808120531,1.95886563800957,3.3910523242670223,6.908245655986009,1.2249984741211009,-0.6956138238319483,-0.5847484588623146,-2.295575904749903,1.1260789870252736,-1.4401621818061088,0.2706652640814795,1.593381415139838,20.765108197855458,-23.868996325776703,0.8554137229437947,6,-0.0800018310546804,0.43249893188477273,1.8024978637695384,2.692497253417976,-0.8150024414062429,4,-0.016838707228355676,-3.6428701180744776,46.86999893188477,1.0190517711171663,46.45000076293945,2.8077086726235017,46.7599983215332,-0.016838707228355676
6789,2023-06-12,46.29499816894531,46.58000183105469,45.90499877929688,46.334999084472656,2019330.0,0.005866303837374076,1.5471505275734232,0.06400146484375,43.99382127844237,43.02174639174124,-0.3364608755240397,0.35656729866130377,1.6951591860321997,3.043605747095988,7.430325092363289,0.6750030517578054,-0.5997387013476043,-0.24325180053710938,-1.8755549573294488,1.38905135625523,-1.0594033789332755,0.5728997778590568,1.2593171315635985,35.5190391121543,-7.470840562596955,0.8161515783961688,6,-0.34999847412109375,-0.03499794006347656,1.4300012588500977,2.4225006103515625,0.345001220703125,0,-0.02872876269492075,2.1473013094237605,46.0250015258789,-3.6428701180744776,46.86999893188477,1.0190517711171663,46.45000076293945,-0.02872876269492075
6790,2023-06-13,46.77000045776367,46.8650016784668,46.02000045776367,46.57500076293945,2065842.0,0.010260337133720654,3.389592374611101,-4.874880793438871,51.88011814559315,45.18652338039949,-0.768424842075369,-0.1526453017391063,1.2088850039692574,2.5082981557502535,7.6967288294462906,0.845001220703125,-0.6624603459926774,0.24850044250488423,-1.3660946066588622,1.8630954916686306,-0.5587970820769925,1.055797967086761,0.7215285550456088,61.475476472881226,14.293848022883779,0.8072975245818746,6,-0.8250007629394531,-0.5100002288818359,0.9549989700317383,1.8924980163574219,0.2999992370605469,1,-0.025550559827412833,1.5471505275734232,46.29499816894531,2.1473013094237605,46.0250015258789,-3.6428701180744776,46.86999893188477,-0.025550559827412833
6791,2023-06-14,46.834999084472656,47.2400016784668,46.415000915527344,46.709999084472656,1823197.0,0.0013897503971094238,-1.3077062614708268,0.6410266442349075,55.26918340897191,47.31901901676345,-0.507405738744751,-0.23687703637496327,1.1183079575253174,2.3782891768642287,7.69740408229536,0.8250007629394531,-0.7092888214618966,0.31799907684326456,-1.2923569879844052,1.9283551416709344,-0.48717895557057034,1.1231771092570995,0.5949993663909865,65.02731784800812,13.491908677930425,0.8051780324138335,6,-0.48999977111816406,-0.5749988555908203,0.880000114440918,1.5774993896484375,0.8400001525878906,2,-0.002135122794402866,3.389592374611101,46.77000045776367,1.5471505275734232,46.29499816894531,2.1473013094237605,46.0250015258789,-0.002135122794402866
6792,2023-06-15,46.35499954223633,46.790000915527344,45.80500030517578,46.790000915527344,2223693.0,-0.010248736022618221,3.528724141257355,-3.480010986328125,46.62202636625789,47.49658193255691,0.23303506104667093,0.16494449577074022,1.5527617558927673,2.7880707989614635,8.273560679190224,1.029998779296875,-0.6515573391355147,-0.10700035095214844,-1.6564530959065564,1.4424523940022596,-0.8817267234293524,0.6677260215250556,1.0146989579205865,44.514015115277914,-5.440560277957815,0.7747263724772026,6,0.2049999237060547,-0.09499931335449219,1.2849998474121094,2.0574989318847656,1.115001678466804,3,0.0016179649159766551,-1.3077062614708268,46.834999084472656,3.389592374611101,46.77000045776367,1.5471505275734232,46.29499816894531,0.0016179649159766551
6793,2023-06-16,45.70000076293945,46.5,45.21500015258789,46.5,10602631.0,-0.01413005686042712,2.2125026822115728,1.8390728999500146,44.20079463784547,47.202908549680956,0.801436992627174,0.7061106199544582,2.1465723346876473,3.3608254265867714,8.791554032052765,1.2849998474121094,-0.3836265005215935,-0.6667491912841825,-2.1532896151749767,0.8197912326066117,-1.4100194032295832,0.07652102066121813,1.610603785524873,23.95062937747955,-23.986015523903752,0.7432702119453972,6,0.6449985504150391,0.5599994659423828,1.5649986267089844,1.7974987030029297,1.6300010681152344,4,-0.007439828159994555,3.528724141257355,46.35499954223633,-1.3077062614708268,46.834999084472656,3.389592374611101,46.77000045776367,-0.007439828159994555
6794,2023-06-19,44.06499862670898,45.38999938964844,43.974998474121094,45.2750015258789,4149201.0,-0.03577685139901321,-1.0359678468416509,1.5125050663996376,39.9999840639101,46.19280636334111,2.290046242788293,2.2003211072960553,3.7210804095278434,4.90595544157005,9.811621672807439,1.7250022888183594,-0.19791670372907788,-2.140751266479498,-3.883889239437501,-0.3976132935214949,-3.012320252958496,-1.2691822800005,3.187693849096611,2.7565103908043262,-45.530046881761734,0.8715689864789997,6,1.6599998474121165,1.9750003814697337,3.2887506484985423,3.4174995422363352,3.5500030517578196,0,0.025984352512147035,2.2125026822115728,45.70000076293945,3.528724141257355,46.35499954223633,-1.3077062614708268,46.834999084472656,0.025984352512147035
6795,2023-06-20,42.65499877929688,43.90999984741211,42.349998474121094,42.75,6292711.0,-0.031998182034605915,-3.425524316602818,0.07851321742145412,40.65815337690144,45.785353542599495,3.4157148151660763,3.406125085652512,5.051342746173496,6.22096347506325,11.111467626941872,1.7150001525878835,-0.2740903489079969,-3.310251045227041,-5.5719846170509655,-1.0485174734031162,-4.441117831139003,-2.1793842593150785,4.4665859364413265,6.2372209675596375,-46.1679342746955,1.130866785911964,6,2.2574996948242116,2.572500228881829,4.723751068115227,4.82749938964843,4.645000457763665,1,0.09342400010302487,-1.0359678468416509,44.06499862670898,2.2125026822115728,45.70000076293945,3.528724141257355,46.35499954223633,0.09342400010302487
6796,2023-06-21,42.6150016784668,42.665000915527344,41.93999862670898,42.525001525878906,3299931.0,-0.0009376884767254845,6.631658200654601,-0.9473578541600451,37.6177326767116,44.85703539245307,3.189968252824599,3.316068094458096,4.986926982327049,6.164771805127927,11.806523017733369,0.7250022888183665,-0.3697507827047133,-3.1597482681274442,-5.858103443925955,-0.4613930923289331,-4.5089258560267,-1.8105706802281887,4.220287862774384,13.917582128033889,-41.37548682853985,1.349177587899257,6,1.9749984741210938,2.4074974060058594,4.812498092651367,4.867496490478516,5.284999847412102,2,0.10454060403354437,-3.425524316602818,42.65499877929688,-1.0359678468416509,44.06499862670898,2.2125026822115728,45.70000076293945,0.10454060403354437
6797,2023-06-22,42.375,43.209999084472656,42.11999893188477,42.28499984741211,3150024.0,-0.005631858946706814,-4.19045240279394,1.0,19.86343103486,42.23391610994376,3.0455753387610898,3.454371147187672,5.10741928768747,6.303657846019391,11.873096646175677,1.0900001525878835,-0.5312056227167048,-3.222749900817874,-6.31764798267303,-0.1278518189627178,-4.770198941745456,-1.6753008598902923,4.068666268078601,9.539500927322651,-40.31928767591985,1.5474490409275785,6,2.2150001525878906,2.6474990844726562,5.184999465942383,5.1074981689453125,7.009998321533203,3,0.1250737283082135,6.631658200654601,42.6150016784668,-3.425524316602818,42.65499877929688,-1.0359678468416509,44.06499862670898,0.1250737283082135
6798,2023-06-23,42.23500061035156,42.525001525878906,41.93000030517578,42.025001525878906,2469257.0,-0.003303820404682911,-1.9749947548112685,2.333319204848896,20.18025930462352,39.58796477951944,2.895968049783562,3.400519885103762,5.143805951353912,6.346768435207203,12.428419631502548,0.595001220703125,-0.6406024084469806,-3.1289993286132827,-6.500417088358724,0.24241843113215822,-4.814708208486003,-1.4432904487405622,3.848372246417469,8.815040054331888,-35.99462420745117,1.6857088798727193,6,2.3500003814697266,2.782499313354492,5.279998779296875,5.24749755859375,6.534999847412109,4,0.1239493437835657,-4.19045240279394,42.375,6.631658200654601,42.6150016784668,-3.425524316602818,42.65499877929688,0.1239493437835657
6799,2023-06-26,42.78499984741211,42.83000183105469,42.19499969482422,42.5,1596422.0,0.013022356555281833,2.386643609175525,1.357148047229791,23.623061766296246,36.448291848486456,2.006746245288113,2.6791474952062515,4.465434579362068,5.696666149177844,13.18502451718914,0.6350021362304688,-0.806033600292885,-2.382999992370607,-5.879624191313397,1.113624206572183,-4.131312091842005,-0.6346878928992084,2.8830357541976,43.18180504580528,3.402959561062616,1.7483120994713968,6,1.8000011444091797,2.0774993896484375,4.786249160766602,4.697498321533203,5.875,0,0.10622886525305164,-1.9749947548112685,42.23500061035156,-4.19045240279394,42.375,6.631658200654601,42.6150016784668,0.10622886525305164
6800,2023-06-27,43.11000061035156,43.58000183105469,42.7400016784668,43.20000076293945,1748476.0,0.007596137994589913,-1.0241015906866011,-0.31579017815315014,27.8807691044547,33.405134703540114,1.238185153549047,2.2431148836848678,4.001747016185348,5.254872095696349,13.256291238209487,0.8400001525878906,-0.8872451558026668,-1.914499282836914,-5.50511516210377,1.6761165964299423,-3.7098072224703458,-0.11919134320348235,2.1842314616147576,71.51510387526645,34.62441008621421,1.7953079396334288,6,1.25,1.664999008178711,4.51249885559082,4.37249755859375,4.6399993896484375,1,0.10450013927936475,2.386643609175525,42.78499984741211,-1.9749947548112685,42.23500061035156,-4.19045240279394,42.375,0.10450013927936475
6801,2023-06-28,44.07500076293945,44.26499938964844,43.02999877929688,43.06999969482422,3194091.0,0.022384600763753593,-1.2764927380312163,-11.166659602424447,32.73625459107073,31.86227117296376,-0.17823625562085965,1.3189605382940854,2.8915846138658026,4.174310930897548,12.18877808294834,1.2350006103515554,-0.9868075584442337,-0.9324991226196317,-4.5384521232617985,2.673453878022535,-2.7354756229407187,0.8704773777014552,0.8828081323478116,91.86301065501726,57.10827175766191,1.8029765003210847,6,0.1399993896484375,0.6274986267089844,3.556248664855957,3.4074974060058594,3.114997863769524,2,0.0731706958206757,-1.0241015906866011,43.11000061035156,2.386643609175525,42.78499984741211,-1.9749947548112685,42.23500061035156,0.0731706958206757
6802,2023-06-29,44.040000915527344,44.32500076293945,43.709999084472656,44.0,1778200.0,-0.0007940974885141117,1.0163969282337344,0.03980186369588734,36.376103696985695,30.992861068423778,-0.5656353668899996,1.3598881677279877,2.7680287793198346,4.109777240017273,11.046000453516772,0.6150016784667969,-1.2384651712019803,-0.9269990921020508,-4.558504614715069,2.7045064305109676,-2.7427518534085564,0.8887536692044549,0.6150271207487705,88.10021741381095,49.44533773925009,1.8157527613065085,6,-0.3800010681152344,0.6624984741210938,3.454998016357422,3.4424972534179688,3.0900001525878835,3,0.08764760513414571,-1.2764927380312163,44.07500076293945,-1.0241015906866011,43.11000061035156,2.386643609175525,42.78499984741211,0.08764760513414571
6803,2023-06-30,44.47000122070313,44.6349983215332,43.97000122070313,44.23500061035156,2776594.0,0.009763857771042384,1.3539936533657164,5.874880793439049,37.74347197414312,30.742137502894117,-1.3281261808047944,0.7875454627447169,2.1882927406080555,3.581733343207233,11.427208742102286,0.664997100830071,-1.5492716988463116,-0.38099880218505433,-3.914202485394455,3.152204881024346,-2.147600643789751,1.3856030394196424,-2.540000915527351,93.237819930554,51.94789828480745,1.7666018416046987,6,-1.18750190734864,0.2324981689453054,2.8549985885620046,3.0124969482421804,2.6949996948242116,4,0.11052388050175899,1.0163969282337344,44.040000915527344,-1.2764927380312163,44.07500076293945,-1.0241015906866011,43.11000061035156,0.11052388050175899
6804,2023-07-03,44.73500061035156,45.2400016784668,44.584999084472656,44.75,1638099.0,0.00595905964412391,-3.1587143964347995,-0.06382702421920461,35.93641500550193,30.217499906071946,-1.6629701685574219,0.4013582370552484,1.8059488521649953,3.220673008362482,11.674233229989735,0.7700004577636648,-1.7539423326970507,-0.02599945068359233,-3.469142441446891,3.4171435400797066,-1.7475709460652453,1.6955720446980607,-2.750900344848631,79.79995727539062,39.36708699666738,1.72157149538165,7,-1.1499996185302734,-0.032501220703125,2.5850000381469727,2.74749755859375,1.6899986267089844,0,0.09019782703385992,1.3539936533657164,44.47000122070313,1.0163969282337344,44.040000915527344,-1.2764927380312163,44.07500076293945,0.09019782703385992
6805,2023-07-04,44.685001373291016,44.83000183105469,44.39500045776367,44.70000076293945,1282756.0,-0.0011176760115876316,2.1636287973366626,1.0,35.11081382527095,29.938953367022986,-1.4468884438279304,0.30349359213286675,1.7151320567971027,3.173505033010798,11.961977657131072,0.4350013732910156,-1.9043823445608865,0.027751159667971592,-3.2843275642503684,3.3398298835863116,-1.6282882022911949,1.683790521627138,-2.570665051269529,74.88689696360844,36.0132850611158,1.6560393619591698,7,-1.1000003814697266,0.017498016357421875,2.597498893737793,2.797496795654297,1.875000000000007,1,0.08895598863060616,-3.1587143964347995,44.73500061035156,1.3539936533657164,44.47000122070313,1.0163969282337344,44.040000915527344,0.08895598863060616
6806,2023-07-05,44.09000015258789,44.39500045776367,43.85499954223633,44.27000045776367,2395469.0,-0.013315457142601073,1.5116303827114494,12.000508646998982,34.560329431784254,31.571942077792347,-0.6935943798209081,0.7511352189777796,2.1620790500766702,3.691801390523011,12.389274659290656,0.8300018310546875,-1.9014869986967184,-0.4492500305175753,-3.658978628797648,2.7604785677624974,-2.054114329657615,1.1556142686224646,-1.8506372163085913,24.836629010100204,-12.773129372766952,1.6048642991400373,7,-0.5049991607666016,0.6124992370605469,3.0900001525878906,3.392498016357422,3.2849998474121094,2,0.08301201711829176,2.1636287973366626,44.685001373291016,-3.1587143964347995,44.73500061035156,1.3539936533657164,44.47000122070313,0.08301201711829176
6807,2023-07-06,43.06999969482422,44.060001373291016,42.8650016784668,43.77999877929688,2622145.0,-0.023134507920925973,-1.1339373297002724,3.9444326707074526,32.92207267839777,32.98769911932282,0.48652241506965055,1.5513932427263768,3.0194425536376883,4.62231953661346,13.392688423025106,1.2249984741210938,-1.825366289488656,-1.2792505264282212,-4.355150275383991,1.7966492225275488,-2.8172004009061027,0.2586993480496602,-0.7106112088574221,8.631495425575658,-29.43761562408448,1.5379498744778843,7,0.6475009918212891,1.6324996948242188,3.748750686645508,4.412498474121094,3.6899986267089844,3,0.0956582066653664,1.5116303827114494,44.09000015258789,2.1636287973366626,44.685001373291016,-3.1587143964347995,44.73500061035156,0.0956582066653664
6808,2023-07-07,45.25,45.33000183105469,43.03499984741211,43.05500030517578,5475678.0,0.050615284899520274,-1.0536924894007769,-3.0915528524300955,57.18618269741934,36.716934778336494,-1.3642943464745159,-0.7269144943883106,0.7682566701834901,2.3743449826445584,13.67112904354645,2.295001983642578,-1.6525210402821102,0.9394998550415039,-2.0662379166360907,3.9452376267190985,-0.5633690307972969,2.4423687408803048,-2.775386986333203,96.75448981328877,51.97885897872578,1.5028688858387986,7,-1.2149982452392578,-0.5475006103515625,1.4812498092651367,2.2324981689453125,1.1100006103515625,4,0.041546984930723285,-1.1339373297002724,43.06999969482422,1.5116303827114494,44.09000015258789,2.1636287973366626,44.685001373291016,0.041546984930723285
6809,2023-07-10,44.96500015258789,45.83000183105469,44.88999938964844,45.13999938964844,2579261.0,-0.006298339169328426,-4.7846168292310765,-0.07972631498455005,66.22192218980794,40.9770628989313,-0.8242166682007976,-0.576206003488366,1.0142039581888938,2.578804267618466,13.912282503634717,0.94000244140625,-1.3126019773239008,0.7209999084472685,-2.1559639878934433,3.5979638047879803,-0.7174820397230874,2.1594818566176244,-2.319063809877818,70.8262518060307,20.30102203998034,1.4384819481703555,7,-0.6174983978271484,-0.2625007629394531,1.6475000381469727,2.517498016357422,0.6800003051757812,0,0.04892695997940155,-1.0536924894007769,45.25,-1.1339373297002724,43.06999969482422,1.5116303827114494,44.09000015258789,0.04892695997940155
6810,2023-07-11,45.57500076293945,45.709999084472656,44.84000015258789,45.209999084472656,1815976.0,0.013566120499978629,1.7401613591171505,-2.085732970027248,69.2457616692991,45.03367479651223,-1.1709203539802218,-1.3495135520445416,0.4251099148082744,1.8798155386347304,14.401732861674594,0.8699989318847656,-0.9264308521203759,1.3907505035400405,-1.3095364237995284,4.091037430879609,0.04060703987025249,2.7408939672098285,-2.6743391811618125,91.39962715035053,34.74658315226196,1.3501434636697855,7,-1.227499008178711,-0.8725013732910156,0.5637493133544922,2.092498779296875,0.13499832153320312,1,0.01865054218084161,-4.7846168292310765,44.96500015258789,-1.0536924894007769,45.25,-1.1339373297002724,43.06999969482422,0.01865054218084161
6811,2023-07-12,46.73500061035156,47.09000015258789,45.64500045776367,45.80500030517578,4213286.0,0.025452546966392875,-1.31199951171875,2.547934324801689,75.31939780067876,49.36070747470035,-2.1388408598446276,-2.653431991775392,-0.7379525506318956,0.6392242315166499,15.505754101599384,1.5149993896484375,-0.5426074255187316,2.5557502746582017,-0.12416402530025294,5.235664574616656,1.2157931246789744,3.895707424637429,-3.5999918086317564,91.59764093618573,27.787708055604924,1.3399571499792278,7,-1.7574996948242188,-2.032501220703125,-0.5962505340576172,0.9324989318847656,-0.9949989318847656,2,-0.003744500583611421,1.7401613591171505,45.57500076293945,-4.7846168292310765,44.96500015258789,-1.0536924894007769,45.25,-0.003744500583611421
6812,2023-07-13,46.43000030517578,47.1349983215332,45.665000915527344,45.79999923706055,3545634.0,-0.006526164570290538,-2.2666692098046446,0.677420281056958,73.90312800774156,53.37844703398907,-1.630646412424717,-2.4691176673134407,-0.42463149999704797,0.8471499323410541,16.24545232942451,1.4699974060058594,-0.20026561406712062,2.246999931335452,-0.44591192140369884,4.939911784074603,0.9005440049658731,3.593455857705031,-2.8994923683691667,82.80492003088975,11.541204926576185,1.346455926369577,7,-1.4300003051757812,-1.7275009155273438,-0.29125022888183594,1.2374992370605469,-0.875,3,0.020353213194333586,-1.31199951171875,46.73500061035156,1.7401613591171505,45.57500076293945,-4.7846168292310765,44.96500015258789,0.020353213194333586
6813,2023-07-14,45.36000061035156,46.34500122070313,45.29499816894531,46.18999862670898,2471954.0,-0.023045438031258025,-1.1874997516480783,-1.3174549351805205,63.85153423028291,56.48012694785362,-0.47061388952491257,-1.5029531473013122,0.5888791602685544,1.8227671213843735,16.46282018719794,1.1350021362304688,0.03178019004215571,1.194000244140625,-1.4626374029413043,3.8506378912225543,-0.1343185794003432,2.522319067681593,-1.3969538273777573,22.657990093414448,-50.00330881628124,1.328318823540965,7,-0.3600006103515625,-0.7749996185302734,0.8412494659423828,2.3074989318847656,0.2649993896484375,4,0.030864146656606195,-2.2666692098046446,46.43000030517578,-1.31199951171875,46.73500061035156,1.7401613591171505,45.57500076293945,0.030864146656606195
6814,2023-07-17,45.209999084472656,45.38000106811523,44.86000061035156,45.099998474121094,1452690.0,-0.003306911901687082,1.311089635996854,-0.13253117258559075,61.513146061870025,59.413719418586844,-0.2750751724293323,-1.3310146343442497,0.6970536701780361,1.8786314464759144,15.72912270126885,0.5200004577636648,0.22737537090221593,0.9867486953735352,-1.7097741226051255,3.683271513352196,-0.3615127136157952,2.3350101043628655,-0.8663181168717244,16.12197067916625,-54.342743645504484,1.348261408989332,7,-0.20999908447265625,-0.6249980926513672,0.9912509918212891,2.457500457763672,0.6500015258789062,0,0.025436884520395164,-1.1874997516480783,45.36000061035156,-2.2666692098046446,46.43000030517578,-1.31199951171875,46.73500061035156,0.025436884520395164
6815,2023-07-18,46.63999938964844,46.81000137329102,45.040000915527344,45.290000915527344,2570111.0,0.031630177707013374,1.0946720719419172,12.27264530448051,63.38027047926672,62.615935090529334,-1.5629571257919537,-2.579408928200756,-0.754667239705725,0.36488742031048105,14.403196969243155,1.770000457763679,0.4300599597746384,2.217498970031741,-0.5781976793964319,5.013195619459914,0.8196506453176582,3.615347294745824,-1.9613603395756343,78.24178330150224,10.050734192259767,1.3978483247140852,7,-1.6399993896484375,-2.0549983978271484,-0.5374994277954102,1.0275001525878906,-1.125,1,-0.021333596588888448,1.311089635996854,45.209999084472656,-1.1874997516480783,45.36000061035156,-2.2666692098046446,46.43000030517578,-0.021333596588888448
6816,2023-07-19,47.06999969482422,47.209999084472656,46.75500106811523,46.77000045776367,2035118.0,0.009219560694746054,-1.7575803114198094,0.2222219082550142,65.18034949954094,66.20018807065635,-1.7051000876121236,-2.802209939754384,-1.2108659188457693,-0.081741072455074,12.89258338937677,0.5699996948242188,0.6519160822755339,2.4247493743896484,-0.47263489734286424,5.322133646122161,0.9760572385233957,3.873441510255901,-2.2099990844726562,94.04257529567981,27.197970689087455,1.4486921358662552,7,-1.947500228881836,-2.4849987030029297,-0.9674997329711914,0.5974998474121094,-1.9350013732910156,2,-0.02889315103397183,1.0946720719419172,46.63999938964844,1.311089635996854,45.209999084472656,-1.1874997516480783,45.36000061035156,-0.02889315103397183
6817,2023-07-20,47.67499923706055,47.81499862670898,47.01499938964844,47.084999084472656,2220243.0,0.012853187723790294,-1.1917801060799846,1.9666721767989521,65.78038994422765,67.1550999869684,-1.774827851782959,-3.151360060651527,-1.8350902920856527,-0.6971454804592128,11.937807557273628,0.7999992370605398,0.9173100026372225,2.764748954772948,-0.22633645183175588,5.7558343613776515,1.2692062514705995,4.260291658075296,-2.634998321533203,95.2622848180113,30.44442674419362,1.4955427033023507,7,-1.3474998474121094,-2.802499771118164,-1.3724994659423828,-0.00749969482421875,-2.6499977111816406,3,-0.040587259351009375,-1.7575803114198094,47.06999969482422,1.0946720719419172,46.63999938964844,1.311089635996854,45.209999084472656,-0.040587259351009375
6818,2023-07-21,47.47000122070313,47.93000030517578,47.27000045776367,47.81999969482422,1989814.0,-0.004299906022820821,1.3157901781531502,-0.5932175993275669,63.54631143948033,66.85780990359866,-1.3653914769337874,-2.6710037135512152,-1.651773127882855,-0.513190782970625,10.85436383639388,0.6599998474121094,1.2534948891018374,2.2980009078979577,-0.6227565302956535,5.218758346091569,0.8376221888011557,3.75837962699476,-1.9860006713867264,85.01631497722387,21.180928209019775,1.4603787190968047,7,-1.0850009918212962,-2.540000915527351,-1.0600013732910227,0.19749832153319602,-2.069999694824233,4,-0.040341286418424604,-1.1917801060799846,47.67499923706055,-1.7575803114198094,47.06999969482422,1.0946720719419172,46.63999938964844,-0.040341286418424604
6819,2023-07-24,47.33000183105469,47.415000915527344,46.93500137329102,47.22999954223633,1101497.0,-0.0029492181598551603,2.555546136565878,-0.2857220708446924,62.984782037928234,66.16214550011301,-0.955073011267956,-2.2904797582426966,-1.5556771084201273,-0.39366574723311487,9.897400994566642,0.5349998474121094,1.7199757174850774,1.9307514190673842,-0.9142908520104029,4.775793690145171,0.5082302835284906,3.353272554606278,-1.4057213256835936,79.2388027391908,16.107310929876363,1.4225211355388938,7,-0.9350013732910156,-2.4000015258789062,-1.0275020599365234,0.3374977111816406,-1.3500022888183594,0,-0.036023700931614666,1.3157901781531502,47.47000122070313,-1.1917801060799846,47.67499923706055,-1.7575803114198094,47.06999969482422,-0.036023700931614666
6820,2023-07-25,47.6150016784668,47.77999877929688,47.15999984741211,47.43000030517578,1349869.0,0.006021547356567236,1.4077835307363151,1.849971390425329,67.84810899179193,65.33200229912558,-1.0284161250214225,-2.3406792141205415,-1.8621863186299095,-0.6968922027774909,9.659124529351914,0.6199989318847727,1.8216428460562284,1.9905012130737276,-0.804302180048083,4.785304606195538,0.5930995165128223,3.387902909634633,-1.3296916091308617,73.19158883055931,5.000584597573663,1.397401696560905,7,-1.220001220703125,-2.6850013732910156,-1.7325029373168945,-0.16750335693359375,-1.3650016784667969,1,-0.03685815407434734,2.555546136565878,47.33000183105469,1.3157901781531502,47.47000122070313,-1.1917801060799846,47.67499923706055,-0.03685815407434734
6821,2023-07-26,47.29999923706055,47.95000076293945,47.0250015258789,47.95000076293945,1730165.0,-0.006615613363481265,1.8461448173057955,-3.5134956801451636,73.0643327546809,65.23880282656329,-0.6982709588961669,-1.8674237244988063,-1.5669942367417065,-0.41554554082200923,10.028522456762703,0.924999237060554,1.8816541368757953,1.5142488479614258,-1.2762694807075192,4.304767176630371,0.11898968362694973,2.909508012295902,-0.7186449252734377,35.96040229107428,-38.121849624847066,1.3952591643344734,7,-0.8949985504150391,-2.3599987030029297,-2.2300004959106445,-0.6650009155273438,-0.5099983215332031,2,-0.037737840934541134,1.4077835307363151,47.6150016784668,2.555546136565878,47.33000183105469,1.3157901781531502,47.47000122070313,-0.037737840934541134
6822,2023-07-27,47.9000015258789,47.93999862670898,47.34500122070313,47.540000915527344,2342304.0,0.012685038023176887,1.7045655528775523,-0.55384579269222,67.45718142771125,65.63943029294423,-1.1933147460386024,-2.280330962342326,-2.197329434566484,-1.031526202271472,10.468237911820003,0.6399993896484304,1.8825521127061364,1.921251106262197,-0.8947053447628974,4.737207557287292,0.5132728807496463,3.329229331774748,-1.0449179238613198,95.07396382988246,22.873982165908373,1.4079782255125484,7,-1.4950008392333913,-2.960000991821282,-3.0937519073486257,-1.4700031280517507,-1.015003204345696,3,-0.05772449094499188,1.8461448173057955,47.29999923706055,1.4077835307363151,47.6150016784668,2.555546136565878,47.33000183105469,-0.05772449094499188
6823,2023-07-28,49.3849983215332,49.584999084472656,47.52000045776367,47.724998474121094,5795212.0,0.031002019798517244,1.004851699113176,4.61110286949528,75.14219401921497,67.15376895487144,-2.287922541105658,-3.5607924324678635,-3.7008643599713764,-2.5201962597355276,11.52267649357886,2.0649986267089844,1.7513824696779423,3.1604980468749986,0.05586681067102006,6.265129283078977,1.6081824287730058,4.712813664976991,-2.359996795654304,92.45279487995207,19.249600964910954,1.5523156181019897,7,-2.072498321533203,-3.6274986267089844,-4.57874870300293,-2.9549999237060547,-2.7699966430664062,4,-0.08828585489195451,1.7045655528775523,47.9000015258789,1.8461448173057955,47.29999923706055,1.4077835307363151,47.6150016784668,-0.08828585489195451
6824,2023-07-31,48.77000045776367,49.459999084472656,48.70500183105469,48.91999816894531,2647177.0,-0.01245313120728353,-4.392934508644532,-0.09036007528282766,68.16373143831683,67.6852646169881,-1.245846526308199,-2.7700235931898405,-3.1016170460246713,-1.9167962694950447,13.13186758803157,0.7549972534179688,1.6406644228608371,2.343750190734866,-0.875628387080404,5.563128768550136,0.7340609018272346,3.9534394796424976,-1.4249992370605398,68.16408578308666,-2.624303291374261,1.6096892889076337,7,-0.6000003814697266,-2.8800010681152344,-3.96875,-2.345001220703125,-2.8850021362304688,0,-0.06909983391948693,1.004851699113176,49.3849983215332,1.7045655528775523,47.9000015258789,1.8461448173057955,47.29999923706055,-0.06909983391948693
6825,2023-08-01,48.65999984741211,49.03499984741211,48.40999984741211,48.70000076293945,1818204.0,-0.0022554974229870295,-1.3148108902358044,0.2666768393479311,62.42736928688054,67.37937792669251,-0.9154444208235972,-2.4737895676854436,-3.0147727800523327,-1.8144406451217705,14.564434879628196,0.625,1.7188756013327762,2.0349996566772433,-1.2223338140950304,5.292333127449517,0.40633292129111,3.6636663920633765,-1.1399993896484375,63.867182843382786,-4.111802654113312,1.6286667353861353,8,-0.39999961853027344,-2.497499465942383,-3.9362497329711914,-2.2350006103515625,-2.854999542236328,1,-0.05507604425770074,-4.392934508644532,48.77000045776367,1.004851699113176,49.3849983215332,1.7045655528775523,47.9000015258789,-0.05507604425770074
6826,2023-08-02,47.75,48.28499984741211,47.60499954223633,47.95000076293945,1989606.0,-0.018701188866947938,-1.7755019423749134,4.999904634751097,57.90419123377839,66.50424473664259,0.11304523245242848,-1.3444640976709792,-2.1054535209527856,-0.9103495645961672,15.363735627645891,1.0550003051757812,1.8358491762639915,0.9419998168945298,-2.121131391436805,4.0051310252258645,-0.5895657872711411,2.4735654210602007,1.8349990844726562,18.08031988991837,-46.0394922496877,1.5315656041656676,8,0.5100002288818359,-1.5249996185302734,-3.182499885559082,-1.3250007629394531,-2.634998321533203,2,-0.03141361256544506,-1.3148108902358044,48.65999984741211,-4.392934508644532,48.77000045776367,1.004851699113176,49.3849983215332,-0.03141361256544506
6827,2023-08-03,47.18999862670898,47.54999923706055,46.76499938964844,47.31000137329102,2466362.0,-0.011727777451120858,1.6166728125834466,0.6000114440482124,61.670905489417315,66.2958662977467,0.6671748784151745,-0.48483449425894065,-1.5362127474652354,-0.3301139778524629,15.235174734563067,0.9850006103515625,1.8165883920133368,0.1759984970092674,-2.3326277321193984,2.6846247261379332,-1.0783146175550655,1.4303116115736003,2.355400466918951,15.070896562172557,-52.050746375190435,1.2543131145643343,8,0.9850006103515696,-0.9649982452392507,-2.731248855590813,-0.7649993896484304,-2.709999084472649,3,-0.008476323857217527,-1.7755019423749134,47.75,-1.3148108902358044,48.65999984741211,-4.392934508644532,48.77000045776367,-0.008476323857217527
6828,2023-08-04,47.13000106811523,47.27000045776367,46.459999084472656,47.18000030517578,1686745.0,-0.001271404118240227,6.043504221053854,0.416650772458526,62.38711566906125,66.22945892342814,0.7530642410904989,-0.29172742715417854,-1.4995591661904726,-0.2612824751271461,16.057845688424504,0.8100013732910156,1.7376925204514606,0.02200088500975994,-2.3452211581330786,2.3892229281525985,-1.1616101365616558,1.2056119065811757,2.3041820373535202,22.333399454752367,-49.122713963039104,1.1836110215714182,8,0.892498016357429,-0.9050006866455007,-2.948751449584954,-0.7050018310546804,-2.1350021362304545,4,-0.005198445597909718,1.6166728125834466,47.18999862670898,-1.7755019423749134,47.75,-1.3148108902358044,48.65999984741211,-0.005198445597909718
6829,2023-08-07,47.165000915527344,47.22000122070313,46.69499969482422,46.93999862670898,1114441.0,0.0007426235225738154,2.13431034286421,-4.500114442663728,54.13062060454137,64.70529354706697,0.7735440466232362,-0.16175103433063498,-1.5513688820029117,-0.2572966210007195,17.074922447176228,0.5250015258789134,1.600568968675276,-0.052999305725094814,-2.194644799126145,2.0886461876759554,-1.1238220524256235,1.0178234409754339,2.090731148681641,27.378703773660373,-41.433732920840484,1.0708227467005265,8,0.8574981689453125,-0.9400005340576172,-3.172501564025879,-0.7400016784667969,-2.8850021362304616,0,-0.011661173038999717,6.043504221053854,47.13000106811523,1.6166728125834466,47.18999862670898,-1.7755019423749134,47.75,-0.011661173038999717
6830,2023-08-08,46.42499923706055,47.040000915527344,46.14500045776367,46.79499816894531,1999143.0,-0.015689635621806586,1.0813857038302024,-1.644422969330094,45.16128478372976,61.604954883627954,1.4829389926947059,0.6800626217519579,-0.8137499725816753,0.5090015562712935,18.01417654486073,1.0200004577636719,1.4842144467760932,-0.8355009078979521,-2.870967708764212,1.199965892968308,-1.853234308331082,0.18223249253517793,2.6629888483642574,13.084058839048252,-50.36668841308828,1.0177334004331298,8,1.4400005340576172,-0.1999988555908203,-2.2812490463256836,-0.009998321533203125,-2.0999984741210938,1,-0.011631683885872102,2.13431034286421,47.165000915527344,6.043504221053854,47.13000106811523,1.6166728125834466,47.18999862670898,-0.011631683885872102
6831,2023-08-09,46.56000137329102,47.25500106811523,46.52000045776367,46.86999893188477,1549370.0,0.0029079620559844255,-2.7692397981139933,0.8378336580990381,41.00082390075761,58.66535960285533,1.3767044864800297,0.5599886757634494,-0.899162966527733,0.4040623029779269,18.10590700189982,0.8300018310546804,1.3824793345068542,-0.6917488098144489,-2.738202057155391,1.3547044375264932,-1.7149754334849163,0.3314778138560186,2.2925477019208884,29.537457373097226,-28.654646339817724,1.02322662367047,8,1.3049983978271413,-0.33500099182129617,-2.4162511825561594,-0.2200012207031321,-1.44000244140625,2,-0.01621565820116888,1.0813857038302024,46.42499923706055,2.13431034286421,47.165000915527344,6.043504221053854,47.13000106811523,-0.01621565820116888
6832,2023-08-10,47.375,47.55500030517578,46.7400016784668,46.88000106811523,1548437.0,0.017504265521274265,-1.103228473968921,-1.5967833234888986,49.3019748975553,55.79422414489315,0.5357416881185486,-0.19034188820109676,-1.6681030919859978,-0.3835731360893817,18.25885490595921,0.9949989318847585,1.219562514245105,0.07599983215332173,-1.9338772616904478,2.0858769259970913,-0.928938714768563,1.0809383790752065,1.2609451858160554,87.23401952800556,31.095141820852007,1.0049385469218852,8,0.42749977111816406,-1.1499996185302734,-3.2312498092651367,-1.239999771118164,-1.125,3,-0.04770445005874835,-2.7692397981139933,46.56000137329102,1.0813857038302024,46.42499923706055,2.13431034286421,47.165000915527344,-0.04770445005874835
6833,2023-08-11,46.7599983215332,47.35499954223633,46.70000076293945,47.20000076293945,1504723.0,-0.012981565772386183,-1.339291553133515,-0.8888957390895442,46.08514212624234,53.341047554662644,0.826102385987113,0.5638296951538209,-1.0757813046218203,0.24319867083089264,18.718731357764756,0.6749992370605469,1.0151343870578557,-0.60900173187256,-2.4224562547158044,1.2044527909706844,-1.5157289932941822,0.2977255295490622,1.676671286038662,43.61687449103546,-9.20345121254099,0.9067272614216222,8,0.8300018310546875,-0.4499988555908203,-2.5499982833862305,-0.6249980926513672,-1.4499969482421804,4,-0.0487595992544535,-1.103228473968921,47.375,-2.7692397981139933,46.56000137329102,1.0813857038302024,46.42499923706055,-0.0487595992544535
6834,2023-08-14,46.36000061035156,46.91999816894531,46.11999893188477,46.71500015258789,2023059.0,-0.008554271290412752,1.0915133714638863,0.8068126647246497,41.51453015261368,51.017398761966334,0.9479809705501978,1.1113811743829274,-0.6953583988038758,0.6465327967917602,19.36857508205855,0.7999992370605398,0.8447840918946952,-1.0664995193481417,-2.650073207478009,0.5170741687817255,-1.8582863634130717,-0.27471267528321164,1.8933354652356442,16.72483963665999,-32.13403708765594,0.7917868440649336,8,0.842498779296875,0.8524990081787109,-1.9912500381469727,-0.24500083923339844,-1.1599998474121094,0,-0.029443521581015708,-1.339291553133515,46.7599983215332,-1.103228473968921,47.375,-2.7692397981139933,46.56000137329102,-0.029443521581015708
6835,2023-08-15,45.64500045776367,46.36999893188477,45.5250015258789,46.30500030517578,1780475.0,-0.015422781345439396,1.139241789920468,1.8591568970890062,39.384225990647025,48.95962484606285,1.3302136278527499,1.842481441004331,-0.015898488960104373,1.363699489535243,19.22664951004133,0.8449974060058736,0.41373245014472815,-1.7317497253417997,-3.473935783780469,0.010436333096869532,-2.602842754561138,-0.8606566961224615,2.3950019034532914,5.911280987387392,-42.73764664201755,0.871093029219335,8,0.8950004577636719,1.5674991607666016,-1.119999885559082,0.31999969482421875,0.040000915527350855,1,-0.02990473578217745,1.0915133714638863,46.36000061035156,-1.339291553133515,46.7599983215332,-1.103228473968921,47.375,-0.02990473578217745
6836,2023-08-16,45.709999084472656,45.90999984741211,45.42499923706055,45.54999923706055,1059789.0,0.0014240031998493663,-1.3658575163520315,-0.2424240672774037,34.91732714574265,45.987005030099,1.0565129486536193,1.760639790080404,-0.10642115467275914,1.3086122357627659,18.868579122164824,0.4850006103515625,0.07506069135885696,-1.5987510681152344,-3.4910480029350524,0.2935458667045836,-2.544899535525147,-0.6526026007053218,2.0282031765037374,13.380267816686874,-28.181878056202763,0.94614846740991,8,0.7800006866455078,1.5125007629394531,-1.1849985122680664,-0.4949989318847656,-2.2449989318847656,2,-0.030299679485307096,1.139241789920468,45.64500045776367,1.0915133714638863,46.36000061035156,-1.339291553133515,46.7599983215332,-0.030299679485307096
6837,2023-08-17,45.7400016784668,45.88999938964844,45.40999984741211,45.53499984741211,1144456.0,0.0006563682912943403,-1.109879606962004,1.281262665999094,18.60468172743684,41.12229014769628,0.8931190909444382,1.6635292244477498,-0.1756652731315569,1.288556603055902,18.1479849449324,0.4799995422363281,-0.20280359271789905,-1.4719985961914048,-3.479792050176016,0.5357948577932063,-2.475895323183714,-0.4681018691990957,1.67435215916138,16.966677780610745,-17.408049085596055,1.003896726992307,8,0.7424983978271484,1.4824981689453125,-0.9000015258789062,-0.5250015258789062,-2.6550025939941406,3,-0.013554934932892837,-1.3658575163520315,45.709999084472656,1.139241789920468,45.64500045776367,1.0915133714638863,46.36000061035156,-0.013554934932892837
6838,2023-08-18,45.55500030517578,45.66999816894531,45.1150016784668,45.50500106811523,1785253.0,-0.0040446297879807025,2.964331939127236,0.2438965388909911,20.093043061691674,37.34033708737965,0.9288948818840055,1.7894537526596253,-0.005623271949247055,1.4752651261936478,17.4168440396109,0.625,-0.40126274936118733,-1.5612499237060575,-3.6958810204547916,0.5733811730426766,-2.6285654720804246,-0.4939343753316905,1.5386568940178265,24.376702615767304,-5.487449289107605,1.0673155483743653,8,0.7800006866455078,1.6674995422363281,-0.7037506103515625,-0.3400001525878906,-2.775001525878899,4,0.015256276811949743,-1.109879606962004,45.7400016784668,-1.3658575163520315,45.709999084472656,1.139241789920468,45.64500045776367,0.015256276811949743
6839,2023-08-21,45.625,45.95500183105469,45.47999954223633,45.5099983215332,1295311.0,0.0015365973955721035,-4.4286212534059946,2.300068665598208,21.5557807111565,34.71750330153818,0.6900380978167036,1.6708348229703915,-0.09878149663552449,1.3947030424416766,16.851879590378516,0.4750022888183594,-0.6038185282573494,-1.4060001373291016,-3.6386230013611964,0.8266227267029933,-2.522311569345149,-0.28968870531305413,1.1124992054627825,40.63740539226093,14.451699963247606,1.1163114320160479,8,0.7100009918212891,1.5974998474121094,-0.8324995040893555,-0.4099998474121094,-3.5149993896484375,0,-0.006904079489511883,2.964331939127236,45.55500030517578,-1.109879606962004,45.7400016784668,-1.3658575163520315,45.709999084472656,-0.006904079489511883
6840,2023-08-22,45.86000061035156,46.75500106811523,45.74499893188477,45.93500137329102,1901096.0,0.005150698309075441,-5.622875367394375,-0.6521710286264591,29.7210525281764,33.46419537125138,0.40953063278951873,1.3677371239389657,-0.3700004742519809,1.1389029622174576,15.96159012246364,1.1300010681152273,-0.8164150466807598,-1.083249473571776,-3.3568070246783392,1.1903080775347874,-2.2200282491250576,0.05352930198150574,-0.7449989318847656,45.4267810455998,17.463322997019993,1.136778775553283,8,0.47500038146972656,1.4524993896484375,-1.067500114440918,-0.6450004577636719,-3.5800018310546804,1,-0.014391623171132961,-4.4286212534059946,45.625,2.964331939127236,45.55500030517578,-1.109879606962004,45.7400016784668,-0.014391623171132961
6841,2023-08-23,45.51499938964844,46.06499862670898,45.35499954223633,45.97999954223633,1527219.0,-0.007522922287647171,1.2362234997987793,6.199938965464038,31.158628632434358,31.448268008460158,0.6601292318696892,1.6571151516975675,-0.06806873001440295,1.4535425136599969,14.843921311660027,0.7099990844726491,-0.9679060657866714,-1.3390007019042969,-3.6923352933248594,1.0143338895162657,-2.515667997614578,-0.1623334061940156,-0.36719772338867074,24.39011341750492,-4.989188182916358,1.1766672957102806,8,0.720001220703125,1.835000991821289,-0.722498893737793,-0.4974994659423828,-2.8699989318847656,2,0.003735076039158347,-5.622875367394375,45.86000061035156,-4.4286212534059946,45.625,2.964331939127236,45.55500030517578,0.003735076039158347
6842,2023-08-24,45.1349983215332,45.89500045776367,45.0,45.834999084472656,1610118.0,-0.00834891954764383,1.1829186030824483,1.505377490832424,29.066109046543346,29.55726433293805,0.7699382536029162,1.9176678651313495,0.2790334040890059,1.7937981083552046,13.783790844075517,0.8950004577636719,-1.0105582695501312,-1.580751609802249,-3.999318324105893,0.8378151045013951,-2.7900349669540745,-0.3714682526504234,1.6200027465820241,7.692207371599139,-21.64566497220693,1.2092833571518227,8,0.8250007629394531,2.157501220703125,-0.2812480926513672,-0.11749839782714844,-2.18499755859375,3,-0.037000071586323346,1.2362234997987793,45.51499938964844,-5.622875367394375,45.86000061035156,-4.4286212534059946,45.625,-0.037000071586323346
6843,2023-08-25,45.025001525878906,45.41999816894531,44.93999862670898,45.14500045776367,1438136.0,-0.002437062141239066,-2.31028767609791,0.17142685870921684,27.89258640991568,28.043715028193834,0.6793891039192417,1.7752971936425581,0.3752905875712429,1.8594935693924413,11.750790278368282,0.47999954223633523,-1.0433300187992316,-1.4727485656738253,-3.652474435395014,0.7069773040473635,-2.562611500534423,-0.38288563081322735,1.6948995208740172,4.683349026465738,-23.87365478205828,1.089862934860595,8,0.822498321533196,2.237497329711914,0.5749979019165039,-0.0075016021728515625,-3.1350021362304688,4,-0.04308722655547714,1.1829186030824483,45.1349983215332,1.2362234997987793,45.51499938964844,-5.622875367394375,45.86000061035156,-0.04308722655547714
6844,2023-08-28,45.4000015258789,45.45000076293945,45.06000137329102,45.33000183105469,1233708.0,0.00832870599203539,3.588277533434976,-0.5833359824521772,38.547517464484876,27.950747414175815,0.17197783267240396,1.196210647837205,0.04333429698791491,1.4523016957061614,9.596250307942489,0.4249992370605469,-1.2036249246141892,-0.9292486190795941,-2.8781921204897714,1.0196948823305831,-1.9037203697846792,0.045223131625490964,1.2487034240722679,25.34447825940747,-4.956192026453014,0.9744717507050874,8,0.4474983215332031,1.8624973297119212,0.25749874114990945,-0.38250160217284446,-3.640003204345696,0,-0.057709309659132124,-2.31028767609791,45.025001525878906,1.1829186030824483,45.1349983215332,1.2362234997987793,45.51499938964844,-0.057709309659132124
6845,2023-08-29,45.97999954223633,46.01499938964844,45.46500015258789,45.6500015258789,1597410.0,0.012775286274534947,1.7500119209971676,4.714277929155894,44.10567025496446,28.971674426311573,-0.39728165218692624,0.42703339405095164,-0.4405374504544284,0.8423593023189468,7.550606061689488,0.6149978637695384,-1.288270414831004,-0.21525058746338033,-1.8291879365212296,1.398686761594469,-1.022219261992305,0.5917180870655443,0.6003571547851507,92.44452582465341,59.4842036901925,0.8069686745289243,8,-0.13249969482422586,1.2824993133544922,-0.31749916076660156,-0.9624996185302734,-4.130001068115234,1,-0.08416700675105182,3.588277533434976,45.4000015258789,-2.31028767609791,45.025001525878906,1.1829186030824483,45.1349983215332,-0.08416700675105182
6846,2023-08-30,46.25,46.4000015258789,45.625,46.26499938964844,1921958.0,0.005872128326483761,4.438537316629411,-0.04545296912388495,37.142857142857146,31.031471694691604,-0.6510974091459971,0.040996742560409416,-0.6080028715837926,0.5325034894981826,6.362478103494104,0.7750015258788991,-1.3010129441830713,0.1297498703002944,-1.3099884670993447,1.5694882076999335,-0.5901192983995287,0.8496190390001175,0.2647423742089785,89.72594328653855,61.00235289094139,0.7198691686998208,8,-0.40250015258789773,1.0124988555908203,-0.5874996185302734,-1.2325000762939453,-4.904998779296868,2,-0.08583786423141881,1.7500119209971676,45.97999954223633,3.588277533434976,45.4000015258789,-2.31028767609791,45.025001525878906,-0.08583786423141881
6847,2023-08-31,46.790000915527344,46.974998474121094,46.28499984741211,46.33000183105469,2687245.0,0.011675695470861447,-1.5090719933416563,-30.667853509664294,50.34886743392367,34.39322995827294,-1.147125116468672,-0.5591767748548335,-1.0293426871481088,-0.049646951462193556,6.078631961802994,0.7249984741210938,-1.2215117916251543,0.6897506713867188,-0.6975773276753401,2.0770786704487776,-0.0039133281443071155,1.3834146709177446,-1.8500022888183665,90.90921019827057,61.42287429213579,0.6936639995310289,8,-0.8325023651123047,0.47249794006347656,-1.1175003051757812,-1.772500991821289,-4.970001220703125,3,-0.08858731302969791,4.438537316629411,46.25,1.7500119209971676,45.97999954223633,3.588277533434976,45.4000015258789,-0.08858731302969791
6848,2023-09-01,46.8849983215332,47.45000076293945,46.8849983215332,47.0,1687756.0,0.0020302928862379055,-8.825986001923907,-0.25000414641832386,56.57068650246117,38.28377504619567,-1.1550924822650899,-0.7098654610994686,-0.9976152909266602,-0.17676977277339745,6.190724610205266,0.6599998474121094,-1.1048955311961492,0.7969982147216825,-0.5559452904485127,2.1499417198918778,0.12052646213658846,1.4734699673067766,-1.9042996978759845,76.35972444790615,43.389536491966105,0.6764717525850973,9,-0.6899986267089844,0.3775005340576172,-1.2124977111816406,-1.8674983978271484,-5.944999694824226,4,-0.08392871279653003,-1.5090719933416563,46.790000915527344,4.438537316629411,46.25,1.7500119209971676,45.97999954223633,-0.08392871279653003
6849,2023-09-04,46.6150016784668,47.20000076293945,46.5250015258789,47.17499923706055,901800.0,-0.005758700068938749,1.2131100382720297,4.869472916044714,63.662006640805494,42.054992169821126,-0.8156725108860954,-0.5092980434031702,-0.6191492713218736,0.044834835904538295,6.158768306624844,0.674999237060554,-0.8981851045587206,0.5545015335083008,-0.7267266244368287,1.8357296914534302,-0.0861125454642675,1.195115612480869,-1.5355309692382875,57.934567872764035,20.65174847189799,0.6406140789725654,9,-0.4200019836425781,0.5849971771240234,-0.0800018310546875,-0.8575019836425781,-4.320003509521484,0,-0.10136226791129799,-8.825986001923907,46.8849983215332,-1.5090719933416563,46.790000915527344,4.438537316629411,46.25,-0.10136226791129799
6850,2023-09-05,45.8849983215332,46.459999084472656,45.875,46.43000030517578,1621356.0,-0.015660266666273848,-1.070798252661855,0.9732220708446866,52.07591021026538,44.37913456735791,-0.09135754965383569,0.18780434537434587,0.20259981398024252,0.7160416085635433,6.363220147621488,0.7400016784667969,-0.7119942133621038,-0.14850177764892436,-1.4201110206595757,1.123107465361727,-0.7843063991542536,0.4873028438564049,-0.7107064101562557,14.246477415956507,-24.983348318393197,0.6358046215053272,9,0.3100013732910156,1.1025009155273438,1.1450014114379883,-0.12749862670898438,-3.384998321533203,1,-0.08989866298119042,1.2131100382720297,46.6150016784668,-8.825986001923907,46.8849983215332,-1.5090719933416563,46.790000915527344,-0.08989866298119042
6851,2023-09-06,45.80500030517578,46.415000915527344,45.224998474121094,45.6349983215332,2029855.0,-0.0017434459907101907,-1.4040412603121881,-0.3119291098838796,50.76200110371426,46.789789240376905,0.038110933178565176,0.2195983462642772,0.3441959741600016,0.7288360677536971,6.376853478538662,1.19000244140625,-0.5352985131477581,-0.19074974060058736,-1.4411989273796237,1.059699446178449,-0.8159743339901055,0.43447485278893083,1.6450004577636719,26.067471209780702,-15.318437947967293,0.6252245933895181,9,0.3899993896484375,0.8074989318847656,1.40625,-0.0475006103515625,-3.6650009155273438,2,-0.0863443249580721,-1.070798252661855,45.8849983215332,1.2131100382720297,46.6150016784668,-8.825986001923907,46.8849983215332,-0.0863443249580721
6852,2023-09-07,45.1150016784668,45.6349983215332,44.88000106811523,45.56000137329102,2076832.0,-0.01506382757585134,1.5378332286150496,-2.617614720071847,45.387848131635245,48.73370720945685,0.8101730938343294,0.7711390402326117,1.0901732429711188,1.3419867271250894,6.259311831165196,0.924999237060554,-0.45895307616746095,-0.7677484512329116,-1.8958784998231124,0.36038159735728925,-1.3318134755280084,-0.20368342693781472,2.2904990386962893,9.143993706491175,-32.97270709524429,0.5640650242950991,9,1.0499992370605469,1.102499008178711,2.1274986267089844,0.6424980163574219,-3.075000762939453,3,-0.08356423179660588,-1.4040412603121881,45.80500030517578,-1.070798252661855,45.8849983215332,1.2131100382720297,46.6150016784668,-0.08356423179660588
6853,2023-09-08,44.47999954223633,45.26499938964844,43.73500061035156,45.25500106811523,3284207.0,-0.014075188132677274,2.8490623980345866,1.7415776570027166,39.26896463947683,48.813868006678184,1.519531664298917,1.2928567721631197,1.7610670834256013,1.899181006041502,6.504619835948773,1.529998779296875,-0.3839264827737807,-1.2887506484985352,-2.501268062797834,-0.07623323419923622,-1.8950093556481846,-0.6824919413488857,2.824481188964846,21.500689728061086,-19.943776070318695,0.6062587071496484,9,1.1125011444091797,1.1650009155273438,2.7200002670288086,1.2775001525878906,-1.9599990844726562,4,-0.05980215545834899,1.5378332286150496,45.1150016784668,-1.4040412603121881,45.80500030517578,-1.070798252661855,45.8849983215332,-0.05980215545834899
6854,2023-09-11,44.99499893188477,45.06999969482422,44.63999938964844,44.88999938964844,2382235.0,0.011578223807296117,2.37253728663964,-0.13548301355569503,42.297394521640605,48.61294848075331,1.0516313332234546,0.706578194341283,1.2801407156791313,1.3246255361917676,7.31790779909556,0.5900001525878906,-0.24316982072259208,-0.7055011749267521,-1.9314826509321037,0.5204803010785994,-1.3184919129294244,-0.0925104369240799,2.0953129920654234,46.238496406483435,5.07892142642266,0.6129907380026745,9,0.5975017547607351,0.6500015258788991,2.1287508010864187,0.762500762939446,-2.5399971008300852,0,-0.0901211334911779,2.8490623980345866,44.47999954223633,1.5378332286150496,45.1150016784668,-1.4040412603121881,45.80500030517578,-0.0901211334911779
6855,2023-09-12,44.27999877929688,45.1500015258789,44.16999816894531,45.0,2156009.0,-0.015890658285608317,-1.085108109862981,-6.857184377837797,39.68252248347608,48.895133518599856,1.6764202551816254,1.3850866395551478,2.0232199092866026,1.965168118934585,7.934947130882628,0.9800033569335866,-0.09428307945736236,-1.3522512435913043,-2.733400847438091,0.028898360255482203,-2.042826045514701,-0.6616764416679075,2.608994465837398,20.335750256922942,-21.99721253062804,0.6905748019233939,9,1.3125019073486257,1.3650016784667898,2.8437509536743093,1.4775009155273366,-2.4399986267089915,1,-0.04482837997004774,2.37253728663964,44.99499893188477,2.8490623980345866,44.47999954223633,1.5378332286150496,45.1150016784668,-0.04482837997004774
6856,2023-09-13,44.32500076293945,44.93999862670898,44.13999938964844,44.16999816894531,1865246.0,0.001016304988328276,-6.441848086442687,-0.2152810155554635,42.831872268943876,48.0599118336021,1.4858992969717661,1.297528907571909,2.0265804250512076,1.8464917429660233,8.506898627126388,0.7999992370605398,-0.03646803432904022,-1.237999343872069,-2.7366248388546026,0.26062615111046483,-1.9873120913633358,-0.48868659638080203,2.3747529241078666,31.052677017224383,-15.015122817058604,0.7493127474912659,9,1.2674999237060547,1.3199996948242188,2.719999313354492,1.4324989318847656,-2.895000457763672,2,-0.041173169351986894,-1.085108109862981,44.27999877929688,2.37253728663964,44.99499893188477,2.8490623980345866,44.47999954223633,-0.041173169351986894
6857,2023-09-14,45.11999893188477,45.24499893188477,43.97000122070313,44.25500106811523,2543428.0,0.017935660581195556,1.2869957918505301,5.5805379863658535,50.749782769839655,47.413144752199706,0.47952657104138297,0.4782186173660463,1.3230625279444368,0.9818537449686602,8.965639059343971,1.2749977111816406,-0.03081662416649067,-0.4120010375976477,-1.9208257870621992,1.0968237118669037,-1.1664134123299235,0.342411337134628,1.4018695705607982,90.52283833649194,37.60003846560561,0.7544123747322741,9,0.3475017547607351,0.5250015258788991,1.9250011444091726,0.637500762939446,-4.125,3,-0.06604609070880252,-6.441848086442687,44.32500076293945,-1.085108109862981,44.27999877929688,2.37253728663964,44.99499893188477,-0.06604609070880252
6858,2023-09-15,46.25,46.26499938964844,45.55500030517578,45.6500015258789,7345054.0,0.02504435050677034,1.2539751740841658,0.6936415675136901,55.99435058646297,46.561182968383875,-0.8381633777088737,-0.629310208375685,0.2292798900066657,-0.17751400149703755,8.788051421197967,1.1450004577636648,0.01406070692163297,0.6832500457763686,-0.8594384066834309,2.225938498236168,-0.08809418045353112,1.4545942720062683,0.10465642891993099,99.34643130215086,41.1615520837059,0.7713442262298995,9,-1.1525001525878906,-0.6574993133544922,0.7637500762939453,-0.49250030517578125,-5.3300018310546875,4,-0.0910270072318412,1.2869957918505301,45.11999893188477,-6.441848086442687,44.32500076293945,-1.085108109862981,44.27999877929688,-0.0910270072318412
6859,2023-09-18,45.31000137329102,46.17499923706055,45.19499969482422,46.1150016784668,1383695.0,-0.020324294631545503,1.1189284153050536,-1.3416705873376882,45.503366151690905,45.830900295208934,-0.11482092619518625,0.3013288062889714,1.2045086288893359,0.7456361569817673,9.022512333068683,1.0550003051757812,-0.08208282045691817,-0.24099864959715944,-1.7876100185115362,1.3056127193172173,-1.0143043340543514,0.5323070348600325,0.9549980163574148,58.38785279744707,4.349186674963974,0.7733056844571894,9,-0.2350006103515696,0.2824993133544851,1.639998435974114,0.447498321533196,-4.36000061035157,0,-0.0615758294187998,1.2539751740841658,46.25,1.2869957918505301,45.11999893188477,-6.441848086442687,44.32500076293945,-0.0615758294187998
6860,2023-09-19,45.20000076293945,45.5250015258789,45.1500015258789,45.20000076293945,1302138.0,-0.0024277335470664907,-6.500114442663159,-0.0,42.79835627821451,44.9460508701534,-0.1253919136523436,0.3787683046554946,1.3295223517598558,0.8645628582744251,9.487639983408492,0.375,-0.23311262832596213,-0.3179992675781236,-1.8650148037274192,1.229016268571172,-1.0915070356527679,0.4555085004965207,1.0649986267089844,53.59479405604852,3.9021874125768576,0.7735077680746462,9,-0.20000076293945312,0.3924999237060547,2.0074987411499023,0.5574989318847656,-4.615001678466797,1,-0.060730063839632864,1.1189284153050536,45.31000137329102,1.2539751740841658,46.25,1.2869957918505301,45.11999893188477,-0.060730063839632864
6861,2023-09-20,45.68500137329102,45.68500137329102,45.05500030517578,45.27000045776367,1523672.0,0.010730101817813198,2.0361430278517547,100.0,42.363510493190276,44.61001335477062,-0.7031479673264087,-0.09786052263768141,0.8280841576955211,0.37263782562413184,10.131003246132769,0.6300010681152415,-0.3953865664288685,0.15850124359131712,-1.3903119855472852,1.7073144727299194,-0.615905370977984,0.9329078581606183,0.48999786376952414,74.72773511518922,28.99920689593145,0.7744066145693017,9,-0.6850013732910227,-0.09250068664551492,1.1912488937377859,0.07249832153319602,-4.500000000000007,2,-0.08416331629905671,-6.500114442663159,45.20000076293945,1.1189284153050536,45.31000137329102,1.2539751740841658,46.25,-0.08416331629905671
6862,2023-09-21,43.46500015258789,45.27000045776367,42.88000106811523,45.15999984741211,5549559.0,-0.04859365555368067,1.4960817201388106,-4.084327603639971,31.730780203352722,43.7724373063124,1.4060477127604614,2.0981889774272204,3.0153448549472373,2.5801598537205166,11.056844778328554,2.8050003051757955,-0.5217622897871266,-1.9780000686645494,-3.7757454569190827,-0.18025468041001602,-2.8768727627918196,-1.0791273745372791,2.5635991668701195,17.28210855382913,-23.556744490939383,0.8988726941272682,9,1.1075000762939453,1.7000007629394531,3.391249656677246,2.292499542236328,-2.0050010681152344,3,-0.046819276205407934,2.0361430278517547,45.68500137329102,-6.500114442663159,45.20000076293945,1.1189284153050536,45.31000137329102,-0.046819276205407934
6863,2023-09-22,43.084999084472656,43.47999954223633,42.76499938964844,42.900001525878906,2528189.0,-0.008742691056740082,-2.1428451658338643,-0.10914312206583336,31.362192623982665,42.557414873239296,1.7515526326831576,2.451065278615978,3.3920092810681837,2.919318880855613,12.000661994040101,0.7150001525878906,-0.6595763451055277,-2.2610010147094712,-4.340916815778122,-0.1810852136408201,-3.300958915243797,-1.2210431141751457,2.6917123748779304,9.384155693352023,-28.082173652918968,1.0399579005343251,9,1.4300003051757812,2.022500991821289,3.767500877380371,2.6725006103515625,-1.404998779296875,4,-0.04850876632236245,1.4960817201388106,43.46500015258789,2.0361430278517547,45.68500137329102,-6.500114442663159,45.20000076293945,-0.04850876632236245
6864,2023-09-25,42.77999877929688,43.224998474121094,42.349998474121094,42.8650016784668,2459960.0,-0.0070790370582992646,1.1739225210283142,-0.4594811943252668,32.835827190245226,41.796670951769194,1.9101899651181427,2.687507354145616,3.6948957570820866,3.1899910744160564,13.119274664519981,0.875,-0.7348177518052807,-2.4350011825561424,-4.809734947700441,-0.06026741741184338,-3.622368065128292,-1.247634299983993,2.6955414730834875,12.893551165512148,-26.37352632014398,1.1873668825721493,9,1.5275001525878835,2.1200008392333913,3.998751640319817,2.9775009155273366,0.7550010681152273,0,-0.04347827637741086,-2.1428451658338643,43.084999084472656,1.4960817201388106,43.46500015258789,2.0361430278517547,45.68500137329102,-0.04347827637741086
6865,2023-09-26,42.11000061035156,42.59500122070313,42.06999969482422,42.5,2155228.0,-0.01566148172191073,-1.2340432439452287,4.588071624108448,30.82512259686007,40.462587654870994,2.503246205503423,3.2176814645094325,4.308850840017158,3.823572157586952,14.637074979208165,0.7099990844726634,-0.7426278668727235,-2.911499404907225,-5.629622371450971,-0.1933764383634795,-4.270560888179098,-1.5524379216353523,2.990474628637692,1.106525503587289,-38.18486837336116,1.3590614832718722,9,2.0574989318847656,2.6499996185302734,4.668749809265137,3.6474990844726562,0.17499923706054688,1,-0.027546896950814914,1.1739225210283142,42.77999877929688,-2.1428451658338643,43.084999084472656,1.4960817201388106,43.46500015258789,-0.027546896950814914
6866,2023-09-27,42.27999877929688,42.31499862670898,41.94499969482422,42.00500106811523,1754601.0,0.0040370022911737635,1.1449374716660319,-0.705123439884226,34.44869787645078,38.651356000050015,2.2491840917575914,2.8828143722362043,4.069767175697443,3.613304938327893,15.873710256632767,0.3699989318847585,-0.8104797538921815,-2.5430011749267507,-5.456219164876778,0.3702168150232765,-3.9996101699017643,-1.086392179951737,2.3962098835092647,10.075158123467881,-31.66525714802075,1.4566089949750134,9,1.825000762939446,2.417501449584954,4.543751716613762,3.4775009155273366,1.2400016784667898,2,-0.04008987094990668,-1.2340432439452287,42.11000061035156,1.1739225210283142,42.77999877929688,-2.1428451658338643,43.084999084472656,-0.04008987094990668
6867,2023-09-28,42.64500045776367,42.650001525878906,41.57500076293945,42.17499923706055,1822917.0,0.008632963316108633,3.4791385202257015,1.7091095728889794,39.6269144645365,36.83275198650263,1.6720133605827954,2.3097813490243624,3.6189930324855624,3.2099873546344355,16.713215846541708,1.0750007629394531,-0.8001850720789108,-1.9707494735717788,-4.88452882820873,0.943029881065172,-3.4276391508902506,-0.5138597962533069,1.5942147701653653,56.167998974736875,11.377164715186552,1.4568896773184752,9,1.2299995422363281,1.8675003051757812,4.147500038146973,3.112499237060547,1.2249984741211009,3,-0.03423611370150326,1.1449374716660319,42.27999877929688,-1.2340432439452287,42.11000061035156,1.1739225210283142,42.77999877929688,-0.03423611370150326
6868,2023-09-29,42.95000076293945,43.415000915527344,42.685001373291016,42.959999084472656,1995399.0,0.007152076489666426,-1.703716524085704,-0.02127296928770859,38.15867016196221,36.01667465431055,0.9495343801930929,1.7864582147497998,3.236604660218532,2.8682154210866315,16.854195026635622,0.7700004577636719,-0.8155787236595486,-1.4689992904663072,-4.266706805067038,1.3287082241344237,-2.8678530477666726,-0.07014553316594174,0.8096558612914606,74.72825467248546,28.87629150354133,1.3988537573003665,9,0.6800003051757812,1.5625,3.676248550415039,2.8074989318847656,0.20999908447265625,4,-0.03469154020952858,3.4791385202257015,42.64500045776367,1.1449374716660319,42.27999877929688,-1.2340432439452287,42.11000061035156,-0.03469154020952858
6869,2023-10-02,41.88999938964844,43.3849983215332,41.775001525878906,43.185001373291016,2531880.0,-0.024679891838457535,-1.1114743764524013,129.52193819152996,36.69265870706447,35.338263813071656,1.6465423967601254,2.6080398976549333,4.209818372826682,3.87492852894583,17.634870664445977,1.6099967956542969,-0.9832927547160395,-2.292750549316409,-5.1076052708363235,0.5221041722035054,-3.7001779100763628,-0.8853231885564554,-0.3149986267089844,17.119489162321575,-30.63986443208857,1.4074273607599557,10,1.7400016784667969,2.6225013732910156,4.664999961853027,3.8675003051757812,1.5849990844726562,0,-0.005013107842740894,-1.703716524085704,42.95000076293945,3.4791385202257015,42.64500045776367,1.1449374716660319,42.27999877929688,-0.005013107842740894
6870,2023-10-03,41.7599983215332,42.02999877929688,41.415000915527344,41.55500030517578,1451608.0,-0.003103391501775965,-1.5360904207206578,-0.15829938405252786,35.85216905353454,34.61478143088769,1.3826651795977725,2.543571367815531,4.240543980337584,3.960244003917836,19.252571174577614,0.6149978637695384,-1.3122125455597597,-2.216501617431639,-5.109596057439035,0.6765928225757563,-3.6630488374353405,-0.7699543974279379,1.625,17.24987030029297,-31.275152729413627,1.446547220003698,10,1.5825023651123047,2.6725025177001953,4.795001029968262,3.9975013732910156,1.81500244140625,1,0.04250482751968021,-1.1114743764524013,41.88999938964844,-1.703716524085704,42.95000076293945,3.4791385202257015,42.64500045776367,0.04250482751968021
6871,2023-10-04,41.849998474121094,42.459999084472656,41.42499923706055,41.474998474121094,2028974.0,0.002155176154341021,-3.3579080936089563,1.8292859934126053,30.44259134620866,34.47164933564946,0.7727214395006428,2.257840910658551,4.0604223556935395,3.828502039358952,20.85577038948307,1.0349998474121094,-1.5040019557835578,-1.9287513732910142,-4.836236133657394,0.9787333870753656,-3.3824937534742077,-0.47500899310782074,1.5349998474121094,21.7498779296875,-20.576101756295444,1.4537423801831917,10,0.5975017547607422,2.5825023651123047,4.705000877380371,3.907501220703125,2.6300010681152344,2,0.010394298426558146,-1.5360904207206578,41.7599983215332,-1.1114743764524013,41.88999938964844,-1.703716524085704,42.95000076293945,0.010394298426558146
6872,2023-10-05,41.34500122070313,41.79999923706055,41.20000076293945,41.72000122070313,1645567.0,-0.012066840426057324,1.2430015829329062,-1.0,18.29348162731479,33.01957033601969,1.056471163851647,2.599178912396411,4.448229088876921,4.279934545052193,22.273657728006352,0.6499977111816406,-1.7015847433967295,-2.245248603820791,-5.274262322067614,0.783765114426032,-3.759755462944206,-0.7307417446973759,2.0005971527099504,6.546295610601562,-27.38690793711912,1.5145068591234123,10,0.9624996185302663,2.979999542236321,5.209998130798333,4.412498474121087,2.3699989318847585,3,0.05260609923434778,-3.3579080936089563,41.849998474121094,-1.5360904207206578,41.7599983215332,-1.1114743764524013,41.88999938964844,0.05260609923434778
6873,2023-10-06,41.81999969482422,42.02000045776367,41.31499862670898,41.45000076293945,1916315.0,0.01148865546249489,-1.2031196914878766,-0.986663818359375,25.997238935935613,32.25972719665195,0.4281908434481707,2.0181539922318237,3.811270194099201,3.751194580500261,22.729091545034475,0.7050018310546946,-1.9502634140046808,-1.6372501373291044,-4.734591629044225,1.460091354386016,-3.185920883186661,-0.08857939147154781,1.4397747741699192,28.375268862258725,-2.3627765163471466,1.5486707458575586,10,0.4875011444091797,2.5050010681152344,4.789999008178711,3.9375,2.2649993896484375,4,0.04901958995744016,1.2430015829329062,41.34500122070313,-3.3579080936089563,41.849998474121094,-1.5360904207206578,41.7599983215332,0.04901958995744016
6874,2023-10-09,40.93999862670898,41.33000183105469,40.47999954223633,40.95500183105469,2508339.0,-0.021042589061141315,1.2222188978812312,-0.040549317992039244,23.507452418299522,31.44665273236745,1.1395787149868184,2.718149249293141,4.535572131845733,4.576900883396888,23.395105166797716,1.3400001525878906,-1.931988018129239,-2.3145011901855526,-5.5170978493541725,0.8880954689830673,-3.9157995197698625,-0.7132028606012426,2.2373848940429752,23.23228236472717,-4.42391622106155,1.6012983295843115,10,1.0075016021728587,2.9000015258789134,5.788750648498542,4.8175010681152415,3.8100013732910227,0,0.05422572777652257,-1.2031196914878766,41.81999969482422,1.2430015829329062,41.34500122070313,-3.3579080936089563,41.849998474121094,0.05422572777652257
6875,2023-10-10,42.29499816894531,42.40999984741211,41.24499893188477,41.28499984741211,3030121.0,0.03309720536610716,-1.1376160595232827,-67.31884057967827,30.976412668905226,31.06084326486239,-0.2083270528853305,1.272031253241579,3.0409546845221485,3.172060529354667,23.31954913079671,1.470001220703132,-1.8521861184654824,-0.8602516174316435,-4.052048814050501,2.331545579187214,-2.4561502157410686,0.7356469808777817,0.7205423130957058,91.66661850128601,67.07448507807688,1.5958985983094274,10,-0.34749794006347656,1.1750011444091797,4.402501106262207,3.4625015258789062,2.75,1,0.02789928729781077,1.2222188978812312,40.93999862670898,-1.2031196914878766,41.81999969482422,1.2430015829329062,41.34500122070313,0.02789928729781077
6876,2023-10-11,42.5,42.61000061035156,41.900001525878906,42.25,2757318.0,0.004846952120338699,2.021264852931628,0.24752516382452364,43.00217484756426,31.435872196309916,-0.42336076826886426,0.9731906420849441,2.725174972096106,2.934509817665159,23.145706801344907,0.7099990844726562,-1.7724347235244622,-0.5639997482299819,-3.719127835771701,2.5911283393117372,-2.141563792000845,1.0135642955408812,0.36340802565273833,94.83565468589656,66.45536199576497,1.5775640437708605,10,-0.5524997711181641,0.9475002288818359,4.091249465942383,3.3899993896484375,1.4300003051757812,2,0.025294135598575407,-1.1376160595232827,42.29499816894531,1.2222188978812312,40.93999862670898,-1.2031196914878766,41.81999969482422,0.025294135598575407
6877,2023-10-12,42.13999938964844,42.99499893188477,42.04999923706055,42.900001525878906,1944224.0,-0.008470602596507337,-1.010632426465829,-3.040008544921875,43.12727494673295,31.987939394617776,-0.15927761409845687,1.1578540041850118,2.9859837426795366,3.2676809377783087,23.200559865324696,0.9449996948242259,-1.611673295685243,-0.7750003814697237,-3.800091318342325,2.2500905554028776,-2.2875458499060244,0.737545086966577,-1.6599998474121094,66.00398609417356,33.76587450748863,1.512545468436301,10,-0.20750045776367188,1.2325000762939453,4.263750076293945,4.022500991821289,2.145000457763672,3,0.055529192844808284,2.021264852931628,42.5,-1.1376160595232827,42.29499816894531,1.2222188978812312,40.93999862670898,0.055529192844808284
6878,2023-10-13,42.040000915527344,42.5,41.90499877929688,42.19499969482422,2030992.0,-0.0023730060647713103,-1.7999856388899464,0.2039451889775636,44.452788104089166,32.85017599428719,-0.22566896929677682,0.9763354591265028,2.9855174617268077,3.324108761204357,24.422876305500036,0.5950012207031179,-1.5148579092416128,-0.6644989013671889,-3.2691616815905817,1.940163878856204,-1.9668302914788853,0.6378324887445075,-1.5097013854980474,62.027902659216075,26.213329999807193,1.3023313901116973,10,-0.3025016784667969,1.332498550415039,4.151249885559082,4.184999465942383,2.1650009155273438,4,0.0398429876447004,-1.010632426465829,42.13999938964844,2.021264852931628,42.5,-1.1376160595232827,42.29499816894531,0.0398429876447004
6879,2023-10-16,42.52000045776367,42.7599983215332,42.13999938964844,42.20000076293945,1970902.0,0.011417686293604179,-1.8181613261201277,-2.0645304193738925,53.163579293021165,34.77366602089681,-0.6782277660691491,0.2915466959384645,2.4074311130994133,2.8061606381583815,25.296742855093424,0.7199974060058594,-1.4956788074585887,-0.04499931335449503,-2.3428917271906258,2.2528931004816357,-1.193945520272564,1.103946893563574,-1.9404069396972687,72.85723005022281,31.303489075695254,1.1489462069180654,10,-0.782501220703125,0.8524990081787109,3.098750114440918,3.7049999237060547,1.2900009155273438,0,0.036806176149116965,-1.7999856388899464,42.040000915527344,-1.010632426465829,42.13999938964844,2.021264852931628,42.5,0.036806176149116965
6880,2023-10-17,42.45500183105469,42.599998474121094,41.77000045776367,42.44499969482422,1769259.0,-0.0015286600660682215,4.5334045421021845,0.03125670552893212,51.372572954963175,37.099219532980655,-0.5635371896287538,0.1479374824141928,2.39542142195441,2.8440236780964625,26.28434134767479,0.8299980163574219,-1.491931629288679,0.027252006530758877,-1.9071233831820962,1.961627396243614,-0.9399356883256687,0.9944397013871864,-1.8271002047119183,55.91854910533528,9.954068949598543,0.9671876948564284,10,-0.7175025939941406,0.9174976348876953,3.1637487411499023,3.769998550415039,1.2649993896484446,1,0.05405719161379441,-1.8181613261201277,42.52000045776367,-1.7999856388899464,42.040000915527344,-1.010632426465829,42.13999938964844,0.05405719161379441
6881,2023-10-18,41.84000015258789,42.64500045776367,41.79999923706055,42.59000015258789,1690570.0,-0.01448596518530687,-1.0361430278518247,-74.98398169336384,43.924525998673346,39.947113352020494,0.05576093590293851,0.4849766962381139,2.920328476421922,3.453026645021069,27.48553522121593,0.845001220703125,-1.4033383198931517,-0.3954996109008775,-1.5893566075479697,0.7983573857462147,-0.99242810922442,0.20142888742266507,-1.1647565801342807,5.7142679197573205,-37.35015749478859,0.5969284983235456,10,-0.10250091552734375,1.5324993133544922,3.778750419616699,4.385000228881836,1.970001220703125,2,0.07660129074256683,4.5334045421021845,42.45500183105469,-1.8181613261201277,42.52000045776367,-1.7999856388899464,42.040000915527344,0.07660129074256683
6882,2023-10-19,41.43000030517578,41.915000915527344,41.20000076293945,41.6150016784668,1925491.0,-0.009799231498969108,-1.2170531632393558,0.24666849772135416,38.70727666306358,41.35933976614582,0.5353875956345746,0.774406745380702,3.207338048385239,3.8476370809634517,27.245153266493716,0.7150001525878906,-1.3003874742420791,-0.70374946594238,-1.7992182155702707,0.3917192836855108,-1.2514838407563218,-0.15601509112843814,-0.7083616255335485,14.74358347353183,-23.311128943728747,0.5477343748139439,10,0.3074989318847656,1.9424991607666016,4.188750267028809,4.795000076293945,3.1500015258789062,3,0.060342746357346266,-1.0361430278518247,41.84000015258789,4.5334045421021845,42.45500183105469,-1.8181613261201277,42.52000045776367,0.060342746357346266
6883,2023-10-20,40.99499893188477,41.31499862670898,40.86000061035156,41.20000076293945,2802177.0,-0.010499671013438627,1.0919566437491588,1.1081097799863524,42.669938371233535,43.48850487202737,0.9398958156855031,1.1012647449721271,3.531584974800701,4.233586987171726,27.01116126406863,0.5699996948242188,-1.1673995709507494,-1.0342508316039982,-2.14626362474408,0.07776196153608339,-1.590257228174039,-0.4782444350339574,-0.2278930471976892,7.105183376734306,-32.209807902765206,0.5560063965700394,10,0.9325008392333913,2.37750053405761,4.561251640319817,5.230001449584954,2.200000762939446,4,0.08025371389797664,-1.2170531632393558,41.43000030517578,-1.0361430278518247,41.84000015258789,4.5334045421021845,42.45500183105469,0.08025371389797664
6884,2023-10-23,40.91999816894531,41.224998474121094,40.375,41.00500106811523,1846678.0,-0.0018295100596069647,2.2381035422343323,0.41464458503905677,43.05784910316771,44.83088669805654,1.1306623876420119,1.0854244704814064,3.505571353328861,4.262673817047954,26.630304902538647,0.8499984741210938,-0.8892963512162595,-1.016251564025879,-2.1740674796953527,0.14156435164359493,-1.5951595218606158,-0.437343606191142,2.0750007629394602,24.008725067933526,-17.349772525872993,0.5789079578347361,10,0.7650012969970703,2.355001449584961,4.425002098083496,5.305002212524414,1.785003662109375,0,0.08027868546197547,1.0919566437491588,40.99499893188477,-1.2170531632393558,41.43000030517578,-1.0361430278518247,41.84000015258789,0.08027868546197547
6885,2023-10-24,40.95000076293945,41.07500076293945,40.57500076293945,40.91999816894531,1685567.0,0.0007332012545617772,2.571395485075135,-0.3529596553426674,42.487500342303704,44.77370064191648,0.9943774335305875,1.0161608384657939,3.3958704284097436,4.182873042195652,26.05833267272869,0.5,-0.7250055432784777,-0.9282489776611342,-2.16307449104913,0.3065765357268617,-1.5456617343551358,-0.3108362209671327,1.9925981903076249,25.33042497735549,-17.743866930090036,0.6174127566939993,10,0.7349987030029297,2.0799999237060547,4.383749961853027,5.35999870300293,2.0249977111816406,1,0.06984128344485696,2.2381035422343323,40.91999816894531,1.0919566437491588,40.99499893188477,-1.2170531632393558,41.43000030517578,0.06984128344485696
6886,2023-10-25,40.584999084472656,41.0,40.25,40.90999984741211,1762477.0,-0.008913349735444442,1.9702907473013906,-10.832422123331215,43.50426202313068,44.81558809484956,1.1836419604760735,1.3150919138362127,3.6731937970229467,4.500398289004394,25.462710352324148,0.75,-0.4462830644993545,-1.208500671386716,-2.5548575882983187,0.13785624552488684,-1.8816791298425173,-0.5353222129309145,2.306247889709482,20.120054070153735,-26.435697832645445,0.6731784584558009,10,0.9200000762939453,2.3825016021728516,4.711251258850098,6.075000762939453,2.1000022888183594,2,0.0772453420463397,2.571395485075135,40.95000076293945,2.2381035422343323,40.91999816894531,1.0919566437491588,40.99499893188477,0.0772453420463397
6887,2023-10-26,41.185001373291016,41.415000915527344,40.27999877929688,40.41999816894531,2512689.0,0.014783843842635758,-1.172248768895508,-2.3538504876932285,44.68621533499372,44.84152445383895,0.48492180709494903,0.6325321828219614,2.9897103192965204,3.849220389229089,24.418157054867304,1.1350021362304616,-0.30056278286361504,-0.5354984283447237,-1.8452876819079194,0.7742908252184719,-1.1903930551263215,0.1193961984368741,1.6005957219238383,80.25756553742984,30.10491624363695,0.6548946267815974,10,0.31999778747558594,1.5749988555908203,4.111248970031738,5.474998474121094,2.0550003051757812,3,0.06373679525241793,1.9702907473013906,40.584999084472656,2.571395485075135,40.95000076293945,2.2381035422343323,40.91999816894531,0.06373679525241793
6888,2023-10-27,41.459999084472656,41.8650016784668,41.17499923706055,41.47999954223633,1843868.0,0.006677132499987692,-1.338990721882779,-0.026144279723348342,54.841711568037624,45.02798359550745,0.1329833236728959,0.25316364034583216,2.6386697750399435,3.5376188197072764,24.06765925767389,0.69000244140625,-0.3162398015413288,-0.18600063323974325,-1.364227242778007,0.9922259762985206,-0.7751139380088716,0.4031126715293851,1.2241741269336046,74.92246606340186,20.482022996660668,0.5891133047691306,10,-0.012498855590820312,0.4050006866455078,3.4087514877319336,4.772500991821289,1.9500007629394531,4,0.0752533240588158,-1.172248768895508,41.185001373291016,1.9702907473013906,40.584999084472656,2.571395485075135,40.95000076293945,0.0752533240588158
6889,2023-10-30,41.68000030517578,42.0,41.49499893188477,41.775001525878906,1919279.0,0.0053063489040336975,-1.172029073487706,4.7499523173755485,42.73911845084859,44.068710872828056,-0.24440427219312966,0.01752149118759405,2.341357671540379,3.2776103508760457,23.062049056864133,0.5400009155273438,-0.30555606754796827,0.04450054168701456,-1.1283009132676582,1.2173019966416874,-0.5419001857903183,0.6309012691643474,0.9068059777742263,81.71430315290179,30.661547707460237,0.5864007274773358,10,-0.2325000762939453,0.15250015258789062,3.13124942779541,4.494998931884766,1.9199981689453125,0,0.03634835361218336,-1.338990721882779,41.459999084472656,-1.172248768895508,41.185001373291016,1.9702907473013906,40.584999084472656,0.03634835361218336
6890,2023-10-31,43.53499984741211,43.84000015258789,41.959999084472656,42.20000076293945,4732471.0,0.04450574684871045,-1.0716237347412314,-14.052441374879537,58.79353271723495,45.720822730446,-2.156918318005154,-1.7894259571592954,0.42143258919635684,1.3853996986814252,21.591434451218976,2.1599998474121094,-0.25495103770035143,1.8107500076293945,0.3620831353448466,3.2594168799139425,1.0864165714871206,2.5350834437716685,-3.2849998474121094,91.50417013336563,44.08987169362335,0.7243334361422747,10,-1.489999771118164,-1.489999771118164,1.0687494277954102,2.4324989318847656,0.9049987792968679,1,-0.019065074520880243,-1.172029073487706,41.68000030517578,-1.338990721882779,41.459999084472656,-1.172248768895508,41.185001373291016,-0.019065074520880243
6891,2023-11-01,42.28499984741211,43.71500015258789,42.06499862670898,43.46500015258789,3002868.0,-0.02871253024879261,-1.0370354672054238,-0.8838959658477206,51.070113235891114,47.09447123853795,-0.9355387600514646,-0.5324655820345683,1.6017654380185888,2.5895042824261623,20.550460341791062,1.6500015258789134,-0.34385046447179946,0.5389999389648423,-0.930528173610945,2.0085280515406296,-0.19576411732305132,1.273763995252736,-1.9631998443603536,56.3202329964756,10.792373232731315,0.7347640562878943,11,-0.23999977111816406,-0.23999977111816406,2.1787500381469727,3.542499542236328,2.8100013732910227,2,0.01631781078866945,-1.0716237347412314,43.53499984741211,-1.172029073487706,41.68000030517578,-1.338990721882779,41.459999084472656,0.01631781078866945
6892,2023-11-02,43.52000045776367,43.93999862670898,42.46500015258789,42.47999954223633,2510476.0,0.029206588975006165,-1.7570072800131065,-0.8813564801344842,59.3552347869197,48.94839306250308,-2.0594707994164025,-1.6824247743361411,0.3222625501945089,1.3229880088671777,19.379537374091687,1.654998779296868,-0.38947926340451744,1.665250587463376,0.01043731657382807,3.320063858352924,0.8378439520186021,2.49265722290815,-3.127836451721194,84.81018945184259,39.66054384155581,0.827406635444774,11,-1.4250011444091797,-1.4250011444091797,0.8812494277954102,2.2449989318847656,1.6699981689453054,3,-0.01918655964360627,-1.0370354672054238,42.28499984741211,-1.0716237347412314,43.53499984741211,-1.172029073487706,41.68000030517578,-0.01918655964360627
6893,2023-11-03,43.86999893188477,44.34000015258789,43.625,43.70000076293945,2219155.0,0.008042244265616949,-3.4687552154113916,0.1634596339361107,58.676075591743434,50.68375156123372,-2.188954944620768,-1.9720773096784328,-0.065542661088827,0.9536476052759113,18.531258783535165,0.8199996948242188,-0.3185428271752855,1.9127490997314496,0.02889362258902395,3.796604576873875,0.9708213611602332,2.854676838302666,-3.3359215410156366,83.47975328506323,40.10677292569472,0.9419277385712133,11,-1.5749988555908274,-1.5749988555908274,0.32375144958495383,1.710000991821282,1.5600013732910085,4,-0.014360548638174042,-1.7570072800131065,43.52000045776367,-1.0370354672054238,42.28499984741211,-1.0716237347412314,43.53499984741211,-0.014360548638174042
6894,2023-11-06,43.15999984741211,43.94499969482422,42.77999877929688,43.90999984741211,2280985.0,-0.016184160058336228,1.8414667051237743,-4.411812225114258,54.18396107880003,51.98335830973331,-1.2603341849366245,-1.1459891752844413,0.5855307213951875,1.6660861094213715,16.795995110814143,1.1650009155273366,-0.1812910780167698,1.09174995422363,-0.8013242230057074,2.9848241314529673,0.1452128656089613,2.0382870428382986,-2.39756709083985,50.42017749554017,8.277460319869242,0.9465370886146698,11,-0.8649997711181641,-0.8649997711181641,0.9112510681152344,2.4200000762939453,2.424999237060547,0,0.0057924003911919986,-3.4687552154113916,43.86999893188477,-1.7570072800131065,43.52000045776367,-1.0370354672054238,42.28499984741211,0.0057924003911919986
6895,2023-11-07,43.474998474121094,43.65999984741211,43.084999084472656,43.084999084472656,1689444.0,0.007298392674296439,-1.9487264759967136,-0.5199991861979166,60.06152340861467,53.823054019231535,-1.3181086460898044,-1.441983713221532,0.19535385364612523,1.3778970467650709,16.170595719822217,0.5750007629394531,-0.029428519387792562,1.3477485656738253,-0.6459585603513318,3.3414556916989824,0.35089500266124674,2.344602128686404,-2.497911673787897,61.97797370124329,14.598278523733548,0.9968535630125781,11,-1.164999008178711,-1.1799983978271484,0.59625244140625,2.105001449584961,4.130001068115234,1,0.002875215742087045,1.8414667051237743,43.15999984741211,-3.4687552154113916,43.86999893188477,-1.7570072800131065,43.52000045776367,0.002875215742087045
6896,2023-11-08,43.57500076293945,43.650001525878906,42.72000122070313,43.125,2746354.0,0.0023002252404422663,2.0999891917322873,1.153849915880903,63.723600387961454,55.93831902511683,-1.0609458866304635,-1.5360756900561938,0.011081093192899516,1.3061966460770975,15.632038559475642,0.9300003051757741,0.14393085420217488,1.394000816345212,-0.6975804071938896,3.4855820398843136,0.34821020457566476,2.4397914281147592,-2.396139161470977,59.200032552083336,7.374336483841496,1.0457906117695508,11,-0.8175010681152344,-1.2800006866455078,0.3125,1.9249992370605469,4.564998626708984,2,0.01985078252724226,-1.9487264759967136,43.474998474121094,1.8414667051237743,43.15999984741211,-3.4687552154113916,43.86999893188477,0.01985078252724226
6897,2023-11-09,44.47999954223633,45.3650016784668,43.50500106811523,43.584999084472656,3578940.0,0.020768761066014108,-2.5260792374918757,1.9888865341414828,71.03197990297726,57.73723772899902,-1.619728015839648,-2.3787381342475413,-0.9868179743351249,0.43888174751444353,15.919629468600792,1.8600006103515696,0.3611091357645222,2.181999588012694,-0.1481153912614559,4.512114567286844,1.0169420983756225,3.3470570776497652,-3.1114696277006857,66.54056774800206,8.683849811526784,1.1650574896370738,11,-1.0499992370605469,-1.6724987030029297,-1.039999008178711,1.0200004577636719,3.6949996948242188,3,0.013826476726530146,2.0999891917322873,43.57500076293945,-1.9487264759967136,43.474998474121094,1.8414667051237743,43.15999984741211,0.013826476726530146
6898,2023-11-10,43.71500015258789,44.400001525878906,43.13000106811523,44.18999862670898,2808933.0,-0.017198727462261476,1.8379763021055482,-0.5307242806422248,65.571037720652,60.27411764786606,-0.5601205960073514,-1.5618971871607954,-0.3285861542385362,1.2397345490417138,15.978709921242299,1.3499984741211009,0.6030871067014587,1.3332502365112333,-1.0768541536724925,3.743354626694959,0.12819804141937396,2.5383024316030927,-2.0267524969377533,37.618100555113905,-23.507258286795462,1.2050521950918613,11,-0.05249977111816406,-0.9074993133544922,-0.39874935150146484,1.677499771118164,4.555000305175781,4,0.033741243714344726,-2.5260792374918757,44.47999954223633,2.0999891917322873,43.57500076293945,-1.9487264759967136,43.474998474121094,0.033741243714344726
6899,2023-11-13,44.084999084472656,44.165000915527344,43.71500015258789,43.81999969482422,1507609.0,0.008463889525180734,1.1176354432197608,-0.5578952440611079,66.82769073386757,61.16680187193635,-0.6180931804243102,-1.9063798783707142,-0.7945504212807464,0.8993226260779466,16.31238678514835,0.4500007629394531,0.8260516692355964,1.6249992370605497,-0.9027561036697094,4.152754577790809,0.3611215666954237,2.8888769074256757,-2.1026111069971876,51.606715596700624,-13.46621680254512,1.263877670365128,11,-0.3699989318847656,-1.2774982452392578,-0.7687482833862305,1.3075008392333984,4.479999542236321,0,0.030509271830218898,1.8379763021055482,43.71500015258789,-2.5260792374918757,44.47999954223633,2.0999891917322873,43.57500076293945,0.030509271830218898
6900,2023-11-14,44.75,44.90999984741211,43.540000915527344,44.23500061035156,2723579.0,0.015084516940855774,2.281438165288501,1.94339839926297,71.65887592768773,63.454442171024866,-1.2210255392188643,-2.519822212622479,-1.526234109927799,0.2628867049953385,16.557291365928485,1.3699989318847656,0.9958578943230023,2.175250244140628,-0.5520415853880891,4.902542073669345,0.8116043293762658,3.53889615890499,-2.4970029264452265,76.74852279659801,5.74193959513012,1.3636459147643596,11,-0.8349990844726562,-1.9424991607666016,-1.8562498092651367,0.2824993133544922,3.700000762939453,1,0.0186591974183834,1.1176354432197608,44.084999084472656,1.8379763021055482,43.71500015258789,-2.5260792374918757,44.47999954223633,0.0186591974183834
6901,2023-11-15,45.04499816894531,45.29999923706055,44.73500061035156,44.86999893188477,1630595.0,0.006592137853526525,-1.5393431802011093,0.33980474652601506,70.73039414330894,64.71834876617923,-1.210659699048989,-2.7008739718757795,-1.8832830320853446,-0.016949373032183246,16.962052172413827,0.5649986267089844,1.250812569747282,2.3099985122680664,-0.6056486783162924,5.225645702852425,0.8521749169758905,3.7678221075602423,-2.5430407269975746,85.68217350638007,15.1912046366255,1.457823595292178,11,-1.0024967193603516,-2.237497329711914,-2.3362483978271484,-0.07499885559082031,3.4250030517578196,2,0.056832089629341276,2.281438165288501,44.75,1.1176354432197608,44.084999084472656,1.8379763021055482,43.71500015258789,0.056832089629341276
6902,2023-11-16,43.93000030517578,44.5,43.86999893188477,44.0,2622731.0,-0.024752978334856013,-5.631504979120241,-0.40000000000001623,62.16750101474765,65.1062849242908,-0.035075814491762,-1.4640414090321627,-0.822327524947724,1.1074396997820344,16.585203424277907,1.1749992370605398,1.2517125010943033,1.0700006484985352,-1.8243585227285593,3.9643598197256296,-0.37717893711501205,2.5171802341120824,-1.19899932430652,36.866355396482945,-31.69821671574165,1.4471795856135476,11,0.11250114440917969,-1.1224994659423828,-1.2325000762939453,0.8274993896484375,4.6100006103515625,3,0.0958342603056308,-1.5393431802011093,45.04499816894531,2.281438165288501,44.75,1.1176354432197608,44.084999084472656,0.0958342603056308
6903,2023-11-17,44.28499984741211,44.59000015258789,43.93000030517578,43.98500061035156,2231584.0,0.008081027538588526,-2.219512648982592,-4.285722070844686,62.66408125070238,66.04852049894662,-0.363212398788221,-1.6442248710464682,-1.2078873856770471,0.7571251341957677,15.950243169184402,0.6599998474121094,1.4197375350510484,1.260500144958499,-1.5606022467438407,4.081602536660839,-0.1500510508926709,2.6710513408096688,-1.3432788107350433,42.32952513476081,-23.556663087014236,1.4105511958511707,11,-0.24249839782714844,-1.477499008178711,-1.6325006484985352,0.09749984741210938,4.36500167846679,4,0.087840112973959,-5.631504979120241,43.93000030517578,-1.5393431802011093,45.04499816894531,2.281438165288501,44.75,0.087840112973959
6904,2023-11-20,44.20500183105469,44.59000015258789,44.06999969482422,44.59000015258789,1803183.0,-0.0018064359632621318,1.7013128560812485,-1.2833310021235202,53.93656120130371,65.36796914257874,-0.13342297052688679,-1.376055150879651,-1.1766118690070186,0.8371592207831782,14.92387642291001,0.5200004577636719,1.4215734870919405,1.016251945495604,-1.6681487997190203,3.7006526907102284,-0.3259484271117046,2.3584523181029127,-1.0694183430344424,37.78417896149103,-23.834503637275283,1.342200372607311,11,-0.16250038146972656,-1.397500991821289,-1.6500024795532227,-0.1875019073486328,4.375,0,0.09195788843635477,-2.219512648982592,44.28499984741211,-5.631504979120241,43.93000030517578,-1.5393431802011093,45.04499816894531,0.09195788843635477
6905,2023-11-21,43.810001373291016,44.41999816894531,43.540000915527344,44.18000030517578,2173985.0,-0.00893565074996061,1.070594782358934,0.9610403765172157,59.96083141061735,64.94988370065161,0.3510071817523581,-0.7966492548657698,-0.8128782846533298,1.23069755183095,13.650833160889153,0.8799972534179688,1.397082633706873,0.47825145721435547,-2.000861735961003,2.9573646503897137,-0.7613051393733201,1.717808053802031,-0.4960644300350481,15.340949730478377,-45.00857967629789,1.2395565965876785,11,0.4375,-1.0025005340576172,-1.2550020217895508,0.20749855041503906,4.9699974060058665,1,0.10853679763445223,1.7013128560812485,44.20500183105469,-2.219512648982592,44.28499984741211,-5.631504979120241,43.93000030517578,0.10853679763445223
6906,2023-11-22,43.72000122070313,44.150001525878906,43.50500106811523,43.94499969482422,1635008.0,-0.002054328915012338,1.0314906705434497,0.6081057395894357,51.53610636633458,62.78367552991354,0.5182368197048888,-0.48458520265305793,-0.7572862407069252,1.3281978603879878,12.056120320236872,0.645000457763679,1.4671618013286007,0.23150119781494993,-1.8865017141484728,2.3495041097783727,-0.8275002581667579,1.2905026537966577,-0.24197909863029565,19.81569898673235,-35.89312515958279,1.0590014559817114,11,0.4949989318847585,-0.9125003814697337,-1.1650018692016673,0.2974987030029226,5.349998474121087,2,0.10818845860407889,1.070594782358934,43.810001373291016,1.7013128560812485,44.20500183105469,-2.219512648982592,44.28499984741211,0.10818845860407889
6907,2023-11-23,43.810001373291016,43.88999938964844,43.724998474121094,43.790000915527344,899500.0,0.002058557869967892,-1.199933880934822,-0.08889152622834366,49.52001894533558,61.00022899932283,0.36118527441242776,-0.3877223765327784,-0.906987201207258,1.2625838523367392,10.922600153601497,0.1699981689453054,1.464031061097856,0.19025135040283203,-1.631310930559792,2.011813631365456,-0.72052979007848,1.101032490884144,-0.30500030517578836,28.110650925021393,-23.090397010090147,0.9107811404813116,11,0.592498779296875,-1.0025005340576172,-1.2550020217895508,0.20749855041503906,3.9499969482421875,3,0.10636840222180655,1.0314906705434497,43.72000122070313,1.070594782358934,43.810001373291016,1.7013128560812485,44.20500183105469,0.10636840222180655
6908,2023-11-24,44.58000183105469,44.82500076293945,44.24499893188477,44.7400016784668,2484761.0,0.017575905812071246,2.515183742356067,-7.999809269502194,61.25200785671236,60.38070867963892,-0.30531861825610207,-0.9612806934694262,-1.7654007808967052,0.48688623807592535,10.582054444673563,1.0149993896484375,1.444328122331811,0.8042516708374023,-0.7538687888960567,2.3623721305708614,0.02519144097067283,1.5833119007041319,-1.0750007629394602,81.43947056613598,28.894610012312192,0.7790602298667298,11,-0.17750167846679688,-1.772500991821289,-2.0250024795532227,-0.5625019073486328,3.1149978637695312,4,0.08882904714719175,-1.199933880934822,43.810001373291016,1.0314906705434497,43.72000122070313,1.070594782358934,43.810001373291016,0.08882904714719175
6909,2023-11-27,43.19499969482422,43.7400016784668,43.02000045776367,43.50500106811523,3288239.0,-0.03106779002565374,-1.1818223853423113,1.9375104308227389,48.102988594154304,57.76338786480187,1.0506474113214779,0.5723874985913184,-0.4564248979078087,1.8626302942447097,9.95576832796277,1.5600013732910156,1.2363808436373276,-0.6565004348754897,-1.9014569535883439,0.5884560838373645,-1.2789786942319168,-0.034022175519062614,2.170001983642578,9.69524695141281,-39.93560580236749,0.6224782593564268,11,0.9650001525878906,-0.3874988555908203,-0.5450000762939453,0.8225002288818359,3.604999542236328,0,0.12628780807025497,2.515183742356067,44.58000183105469,-1.199933880934822,43.810001373291016,1.0314906705434497,43.72000122070313,0.12628780807025497
6910,2023-11-28,42.70500183105469,43.15499877929688,42.459999084472656,43.01499938964844,2110117.0,-0.011343856169265032,1.3559457921687978,0.9999876945794852,44.40154610755688,54.83796030527387,1.3634360601796658,1.0508957304946662,-0.04616841101861979,2.3306868039553166,9.996798195374657,0.7350006103515625,1.107519171592827,-1.1049983978271456,-2.446007096633764,0.23601030097947273,-1.7755027472304548,-0.43449404842383643,2.613099822998045,10.35951681610914,-36.48864257063548,0.6705043494033076,11,0.9374980926513672,0.10249900817871094,-0.22500228881835938,1.207498550415039,4.04999923706054,1,0.1375717070155411,-1.1818223853423113,43.19499969482422,2.515183742356067,44.58000183105469,-1.199933880934822,43.810001373291016,0.1375717070155411
6911,2023-11-29,42.974998474121094,43.20000076293945,42.67499923706055,42.7599983215332,2221343.0,0.006322365800018881,-1.7272925439682933,-0.6935543414057885,39.45337749512802,52.3141688030939,0.8592949544463906,0.8803800568645528,-0.41004855224298353,2.021574181096298,10.025075462618982,0.5250015258789062,0.9288061918129387,-0.8695016860961928,-2.0738571529907475,0.3348537807983618,-1.4716794195434701,-0.2673239526489155,2.228779077148438,21.77585725783948,-21.648532845416863,0.602177733447277,11,0.6675014495849609,-0.1674976348876953,-0.6174983978271484,0.9375019073486328,2.5349998474121094,2,0.13507854592877933,1.3559457921687978,42.70500183105469,-1.1818223853423113,43.19499969482422,2.515183742356067,44.58000183105469,0.13507854592877933
6912,2023-11-30,42.685001373291016,43.11999893188477,42.29499816894531,43.0,2962998.0,-0.006748042143729482,1.972994521922569,-1.4651088518656519,42.26726296712937,50.047855660474674,1.066243703818877,1.1643083731393489,-0.14767219138149557,2.275241855220301,9.972577355225823,0.8250007629394602,0.6143170789157892,-1.1177488327026381,-2.423123845322742,0.18762617991746566,-1.77043633901269,-0.46506132639258624,2.4090250393066412,15.415130611783331,-27.55634280861291,0.6526875063100513,11,0.8749980926513672,0.1374988555908203,-0.44875144958496094,1.164999008178711,2.3349990844726562,3,0.14958411892024537,-1.7272925439682933,42.974998474121094,1.3559457921687978,42.70500183105469,-1.1818223853423113,43.19499969482422,0.14958411892024537
6913,2023-12-01,43.2400016784668,43.25500106811523,42.60499954223633,43.0,1989728.0,0.013002232337353536,3.814817954478224,-0.7619134120496518,43.82762112448191,48.92464009638337,0.38825041266959914,0.5899366326176363,-0.7121631198625522,1.7038554437827855,9.524475426007458,0.6500015258788991,0.2880805619037119,-0.5312486648559585,-1.8599866750790426,0.7974893453671257,-1.195617669967504,0.13312034025558717,1.686083039511722,65.39800791448764,22.547295758694425,0.6643690051115427,12,0.31999778747558594,0.029998779296875,-1.1075019836425781,0.6099987030029297,1.5900001525878906,4,0.10453275827038944,1.972994521922569,42.685001373291016,-1.7272925439682933,42.974998474121094,1.3559457921687978,42.70500183105469,0.10453275827038944
6914,2023-12-04,43.40999984741211,43.73500061035156,43.20000076293945,43.224998474121094,2158538.0,0.0039315023669384,-3.5532522766748373,0.7708336644679329,39.44879614516542,46.64552506688871,0.10462418648089056,0.4633862015165562,-0.8800396188572392,1.520688441320118,9.766573010497869,0.5349998474121094,0.11953513255651416,-0.3737504959106417,-1.6828351159208808,0.9353341240995974,-1.0282928059157612,0.28079181409447784,1.3582196776244189,77.43054083838426,37.262090242445964,0.654542310005119,12,0.14999961853027344,0.020000457763671875,-1.7537498474121094,0.4400005340576172,1.3699989318847727,0,0.098709971492146,3.814817954478224,43.2400016784668,1.972994521922569,42.685001373291016,-1.7272925439682933,42.974998474121094,0.098709971492146
6915,2023-12-05,43.599998474121094,43.68000030517578,43.08000183105469,43.31499862670898,1938156.0,0.004376840068574861,1.6966010886802967,1.5405282800998383,38.43072385934518,45.189371455001,-0.13219809439732444,0.29853864978696265,-1.044065682628002,1.295659093694546,10.062297732115747,0.5999984741210938,-0.0903729778033977,-0.19000186920165874,-1.4940637710944813,1.1140600326911638,-0.84203282014807,0.46202908174475255,1.0198277695499627,90.6248675454584,53.89147110143121,0.6520309509464113,12,-0.03999900817871094,0.06250190734863281,-1.9599981307983398,0.2500019073486328,0.9250030517578125,1,0.07339451548005949,-3.5532522766748373,43.40999984741211,3.814817954478224,43.2400016784668,1.972994521922569,42.685001373291016,0.07339451548005949
6916,2023-12-06,44.43999862670898,44.47000122070313,43.54499816894531,43.75,2541393.0,0.01926605921985214,1.4666622585944413,2.421049109234164,54.271350040926556,45.717297132288884,-0.9603133172969507,-0.49891498713173377,-1.8532772866877352,0.4182912624777302,10.736235184812038,0.9250030517578196,-0.16349849605395406,0.606748390197744,-0.7243852574459453,1.9378820378414332,-0.058818433624104216,1.2723152140195921,0.04033793247853623,98.62057232655802,59.34680414675036,0.665566823821845,12,-0.8799991607665945,-0.7249984741210866,-2.394998550415032,-0.5899982452392507,-0.18499755859375,2,0.05209276581783917,1.6966010886802967,43.599998474121094,-3.5532522766748373,43.40999984741211,3.814817954478224,43.2400016784668,0.05209276581783917
6917,2023-12-07,45.09500122070313,45.65499877929688,44.2400016784668,44.525001525878906,3768742.0,0.014739032723563028,-1.4824523831832117,0.8260881583821417,56.45934848303256,45.184779424102246,-1.5800264658593264,-1.165222377740612,-2.481012246921601,-0.2803096837366823,10.449055588483718,1.4149971008300852,-0.24753167367052953,1.2310009002685618,-0.18851897934244022,2.650520779879564,0.5212409604630608,1.9407608400740628,-2.8000030517578196,81.63941971561115,40.98613560828062,0.7097599398054998,12,-1.1200027465820384,-1.1200027465820384,-3.050001144409187,-1.2450008392334055,-1.9350013732910227,3,0.009202729561953005,1.4666622585944413,44.43999862670898,1.6966010886802967,43.599998474121094,-3.5532522766748373,43.40999984741211,0.009202729561953005
6918,2023-12-08,45.18999862670898,45.49499893188477,44.83000183105469,45.18000030517578,2091390.0,0.0021066061300434313,1.1451556337637943,0.017540924361861738,57.836101951173006,46.26623646377098,-1.765005425698675,-1.20587667888352,-2.5569085172439046,-0.41552242194895683,10.520159709814356,0.6649971008300852,-0.23968552322949677,1.2522483825683537,-0.2832072298558259,2.7877039949925333,0.48452057635626034,2.019976188780447,-2.8278004455566332,81.94172024532557,39.23492288029394,0.767727806212091,12,-1.2150001525878835,-1.2150001525878835,-3.094999313354485,-1.3399982452392507,-1.529998779296868,4,-0.0037618538196818596,-1.4824523831832117,45.09500122070313,1.4666622585944413,44.43999862670898,1.6966010886802967,43.599998474121094,-0.0037618538196818596
6919,2023-12-11,45.43000030517578,45.4900016784668,44.60499954223633,44.95000076293945,2303142.0,0.005310946797085103,1.94999586742706,48.00801220911462,63.21370853068038,48.356476733006936,-1.84908262127923,-1.4123601900520981,-2.740454154878023,-0.6925167174899656,10.508337949035075,0.8850021362304688,-0.2129828958623463,1.4249999999999972,-0.2491621825284298,3.099162182528424,0.5879189087357872,2.262081091264207,-3.001946112060544,91.26218482415311,43.23101375641892,0.8370810912642127,12,-1.4550018310546875,-1.4550018310546875,-3.135000228881836,-1.5799999237060547,-2.3800010681152344,0,-0.01320709817500787,1.1451556337637943,45.18999862670898,-1.4824523831832117,45.09500122070313,1.4666622585944413,44.43999862670898,-0.01320709817500787
6920,2023-12-12,45.584999084472656,46.04999923706055,45.4000015258789,45.5,2301655.0,0.003411815501995763,-3.5614509436485977,0.17708159486286945,65.05246370029184,51.2008196446918,-1.7350507946309008,-1.58274357518183,-2.8318408285450545,-0.8885329948252263,10.079272281270649,0.6499977111816477,-0.3329817714432721,1.5382488250732393,-0.2517762107662591,3.328273860912738,0.6432363071534937,2.433261342992985,-3.092405999633783,81.4371275722546,28.60435793748516,0.8950125179197489,12,-1.4125003814697266,-1.4125003814697266,-3.289999008178711,-1.7349987030029297,-2.770000457763679,1,-0.01765932480735699,1.94999586742706,45.43000030517578,1.1451556337637943,45.18999862670898,-1.4824523831832117,45.09500122070313,-0.01765932480735699
6921,2023-12-13,47.60499954223633,47.79999923706055,46.334999084472656,46.41999816894531,5039859.0,0.04431283313224266,-1.1623625793555834,13.941342787900547,73.353856815145,54.654885627804646,-3.385208811597657,-3.5849223707203066,-4.766346472874893,-2.933191473420827,9.741297489202827,2.2150001525878906,-0.18924261268155362,3.4302492141723633,1.06573704880703,5.794761379537697,2.247993131489693,4.6125052968550335,-4.970110211308587,94.52247672604454,36.96954719687939,1.1822560826826674,12,-2.4025001525878906,-2.5575008392333984,-5.302499771118164,-3.7549991607666016,-3.9850006103515554,2,-0.06469904518378944,-3.5614509436485977,45.584999084472656,1.94999586742706,45.43000030517578,1.1451556337637943,45.18999862670898,-0.06469904518378944
6922,2023-12-14,48.13999938964844,49.17499923706055,47.875,48.45500183105469,4332838.0,0.011238312205789303,-2.07691682617646,-0.26582453700573977,72.56021087707185,57.84739560031464,-3.425243669947527,-3.9930750040774257,-5.191591982424697,-3.499569002528631,10.515554970090019,1.5699996948242188,0.06470449870467831,3.754749107360837,0.8048533950955701,6.704644819626104,2.2798012512282,5.229696963493474,-5.19520346435273,77.35229941953159,21.878150635544586,1.474947856132634,12,-2.0124988555908203,-2.405000686645508,-5.6137495040893555,-4.289999008178711,-4.360000610351555,3,-0.0807020849769392,-1.1623625793555834,47.60499954223633,-3.5614509436485977,45.584999084472656,1.94999586742706,45.43000030517578,-0.0807020849769392
6923,2023-12-15,48.17499923706055,48.84500122070313,47.959999084472656,48.17499923706055,6103000.0,0.0007270429550449986,-3.11628608434914,-0.0,88.07345228908451,63.2501351718612,-3.002323034378797,-3.9228288553409882,-5.129480857331373,-3.589772726341522,11.261701339267969,0.8850021362304759,0.3688905714598434,3.5952489852905245,0.19464549037243728,6.995852480208612,1.894947237831481,5.295550732749568,-4.731787046823655,78.11816046437472,16.157096517414374,1.7003017474590434,12,-2.0474987030029297,-2.440000534057617,-5.056248664855957,-4.32499885559082,-3.2199974060058594,4,-0.10409962572018994,-2.07691682617646,48.13999938964844,-1.1623625793555834,47.60499954223633,-3.5614509436485977,45.584999084472656,-0.10409962572018994
6924,2023-12-18,48.27000045776367,48.99499893188477,47.93500137329102,48.00500106811523,2218892.0,0.001972002536744011,-4.234571622334597,100.0,95.2807577009485,69.56680559870601,-2.609892597141908,-3.897502883817104,-5.095895560158873,-3.7301660742831757,12.072783696946686,1.05999755859375,0.7016979291381062,3.4870002746582003,-0.284940287693324,7.258940837009725,1.6010299934824417,5.372970555833959,-4.368245303780888,76.02650786737583,7.226800179466224,1.8859702811757606,12,-1.9100017547607422,-2.535001754760742,-5.034999847412109,-4.420000076293945,-2.6150016784667898,0,-0.09550446585111017,-3.11628608434914,48.17499923706055,-2.07691682617646,48.13999938964844,-1.1623625793555834,47.60499954223633,-0.09550446585111017
6925,2023-12-19,48.56499862670898,48.724998474121094,48.04999923706055,48.04999923706055,1945158.0,0.006111418399579849,-1.6213593671298627,1.9433983992628912,95.2998806128499,74.12553121780861,-2.376449573145699,-4.024333084749131,-5.299910499618058,-4.0675454042417485,13.475550334798209,0.6749992370605469,1.0244646340400578,3.54424858093261,-0.5547135400157757,7.643210701880996,1.4947675204584172,5.593729641406803,-4.241383946079971,78.52110642333172,3.617330996686519,2.0494810604741924,12,-1.8574981689453054,-2.8299999237060476,-5.303748130798333,-4.714998245239251,-3.5049972534179545,1,-0.11355913817766239,-4.234571622334597,48.27000045776367,-3.11628608434914,48.17499923706055,-2.07691682617646,48.13999938964844,-0.11355913817766239
6926,2023-12-20,48.45000076293945,48.90999984741211,48.36000061035156,48.599998474121094,1685775.0,-0.0023679165452766826,-2.3333487463442264,-0.29125803679891366,98.08176885015588,78.75024459193342,-1.824700812954596,-3.727939803696586,-5.099998647343639,-3.9814975674694324,15.022320060144507,0.5499992370605469,1.3988082241667925,3.1927507400512667,-1.1299250374921925,7.515426517594726,1.0314128512795406,5.354088628822993,-3.7382753177959245,44.23085387646829,-36.6199218709404,2.1613378887717287,12,-1.5600013732910156,-2.7150020599365234,-5.088749885559082,-4.725000381469727,-3.979999542236321,2,-0.11630551181623139,-1.6213593671298627,48.56499862670898,-4.234571622334597,48.27000045776367,-3.11628608434914,48.17499923706055,-0.11630551181623139
6927,2023-12-21,48.47000122070313,49.849998474121094,48.18500137329102,48.29999923706055,2897195.0,0.0004128061392927318,-7.325033140372386,-1.133363851377174,97.89381019419353,83.20110106338015,-1.470220642645458,-3.563633882290084,-5.021496295767314,-4.021684031723929,16.806826022228798,1.664997100830071,1.8047352082990855,2.9797512054443445,-1.5134649582681234,7.472967369156812,0.7331431235881141,5.226359287300575,-3.4012138722062417,27.9373711417218,-52.60153219636962,2.246608081856232,12,-1.2425022125244212,-2.397502899169929,-5.045000076293952,-5.115001678466804,-4.010002136230476,3,-0.1000619386563325,-2.3333487463442264,48.45000076293945,-1.6213593671298627,48.56499862670898,-4.234571622334597,48.27000045776367,-0.1000619386563325
6928,2023-12-22,48.540000915527344,48.599998474121094,48.15499877929688,48.29999923706055,1468342.0,0.0014441859513367739,1.4722425321337729,1.411758106137044,97.85451618436115,87.0500796915669,-1.1343367571628846,-3.5012604620956864,-4.986925121218221,-4.110709630612149,17.83278539671419,0.44499969482421164,2.0635686841389713,2.8517509460449233,-1.8181089358869684,7.521610827976815,0.5168210050789739,5.186680887010873,-2.9930924544680337,31.592713219987594,-47.30121829722557,2.3349299409659467,12,-0.9150009155273438,-2.4675025939941406,-5.114999771118164,-5.207500457763672,-4.405002593994141,4,-0.09806349498250211,-7.325033140372386,48.47000122070313,-2.3333487463442264,48.45000076293945,-1.6213593671298627,48.56499862670898,-0.09806349498250211
6929,2023-12-27,48.6500015258789,48.790000915527344,48.459999084472656,48.54999923706055,1154368.0,0.0022661847605438545,-1.357134098990477,0.4166732893586289,97.8220096523424,90.69114035290585,-0.8264568584921577,-3.353571317566555,-5.004394808065982,-4.239848499349485,20.182296046539154,0.3300018310546875,2.285685116913065,2.6890014648437415,-2.0048664689847584,7.382869398672241,0.34206749792949154,5.035935431757991,-2.6727840635134115,33.333474618476735,-42.25581464704724,2.3469339669142495,12,-0.5575027465820241,-2.577503204345696,-5.2250003814697195,-5.39250183105468,-3.970001220703118,2,-0.07595065938196721,1.4722425321337729,48.540000915527344,-7.325033140372386,48.47000122070313,-2.3333487463442264,48.45000076293945,-0.07595065938196721
6930,2023-12-28,48.58000183105469,48.95000076293945,48.53499984741211,48.79999923706055,1183626.0,-0.0014388426028512091,-1.6774134006029655,-2.199923707801034,95.89805704116436,93.19605148913023,-0.3206590403467331,-2.9733069891754482,-4.838674384512586,-4.177772686245746,22.322622828905438,0.41500091552734375,2.5149487739306693,2.325251770019534,-2.2443444669821133,6.8948480070211815,0.04045365151871039,4.610049888520358,-2.215506267513639,25.073930871821332,-45.63566415103588,2.284798118500825,12,0.2824974060058594,-2.5075035095214844,-5.155000686645508,-5.322502136230469,-3.9750022888183594,3,-0.06021002349752902,-1.357134098990477,48.6500015258789,1.4722425321337729,48.540000915527344,-7.325033140372386,48.47000122070313,-0.06021002349752902
6931,2023-12-29,48.77999877929688,48.84500122070313,48.6150016784668,48.68500137329102,657424.0,0.004116857569040899,1.0444195785226884,-0.43181148237415684,95.43778316299684,95.7380039653441,-0.37599419905009057,-2.862891323391402,-4.918826692357818,-4.386766587710348,24.62150702039173,0.2649993896484446,2.7188037857636616,2.234998703002937,-2.192688244373784,6.662685650379657,0.02115522931457292,4.448842176691301,-2.06695292469783,36.87316298100093,-31.113246307144166,2.2138434736883608,12,0.11250114440917258,-2.707500457763679,-5.252497673034675,-5.522499084472663,-3.4300003051757884,4,-0.07626071133861312,-1.6774134006029655,48.58000183105469,-1.357134098990477,48.6500015258789,1.4722425321337729,48.540000915527344,-0.07626071133861312
6932,2024-01-02,49.06999969482422,49.474998474121094,48.40499877929688,49.0,1778922.0,0.0059450783678662855,1.431825078244871,0.7368590129703249,95.64711236133594,96.57952175114983,-0.5813349484634784,-2.793228035837977,-5.069924651912018,-4.697182658411023,26.81729858964316,1.0699996948242116,2.9304711604800886,2.205749702453616,-1.9632733688225272,6.3747727737297595,0.12123816681554445,4.290261238091688,-2.0432585782729618,69.31826720226553,2.969172438812393,2.0845115356380735,1,-0.17749977111816406,-2.9975013732910156,-5.558749198913574,-5.8125,-4.479999542236328,1,-0.09374360103381629,1.0444195785226884,48.77999877929688,-1.6774134006029655,48.58000183105469,-1.357134098990477,48.6500015258789,-0.09374360103381629
6933,2024-01-03,47.7599983215332,49.27000045776367,47.5099983215332,49.20000076293945,2249768.0,-0.026696584092891107,1.2278482235120283,-20.571553133514985,71.89849455580624,93.98149251280068,0.741594373895019,-1.1881547076005603,-3.6193552350582365,-3.4056014697945827,28.82892435789009,1.7600021362304688,2.8544810198327326,0.6697484970092802,-3.1472287928216502,4.486725786840211,-1.238740147906185,2.5782371419247454,-0.45093146922496175,12.72264532248264,-48.39003632545593,1.9084886449154659,1,0.9200000762939453,-1.6875,-4.154997825622559,-4.502498626708984,-3.0549964904785156,2,-0.06909546384076615,1.431825078244871,49.06999969482422,1.0444195785226884,48.77999877929688,-1.6774134006029655,48.58000183105469,-0.06909546384076615
6934,2024-01-04,47.69499969482422,48.0099983215332,47.43000030517578,47.70500183105469,1654947.0,-0.0013609428181172722,-1.148137159326919,0.006945916161573348,70.17210644399914,91.1895176051506,0.8006483424078823,-0.8281337152510844,-3.4092277772797743,-3.3532011740134493,31.396228085752686,0.5799980163574219,2.7498526539433286,0.39049987792968466,-3.0156144562960776,3.796614212155447,-1.3125572891831965,2.093557045042566,2.154998779296875,12.958416964505561,-43.700357425443116,1.703057167112883,1,0.9449996948242188,-1.6225013732910156,-4.089999198913574,-4.4375,-3.674999237060547,3,-0.07464097695921235,1.2278482235120283,47.7599983215332,1.431825078244871,49.06999969482422,1.0444195785226884,48.77999877929688,-0.07464097695921235
6935,2024-01-05,46.79999923706055,47.83000183105469,46.290000915527344,47.599998474121094,3305990.0,-0.018765079431603326,1.4444343527003993,79.98283752860412,40.19487036520763,84.75763999571191,1.5857086033930585,0.33612825832901194,-2.3774734511108235,-2.464714818148636,33.50133008009188,1.5400009155273438,2.525670102185913,-0.6645006179809556,-3.6069972652782454,2.277996029316334,-2.1357489416296005,0.8067477056676893,3.0015992736816415,16.012518444704213,-34.375546799905024,1.4712483236486438,1,1.2700004577636719,-0.7275009155273438,-3.316248893737793,-3.542499542236328,-1.9799995422363281,4,-0.045299123214642134,-1.148137159326919,47.69499969482422,1.2278482235120283,47.7599983215332,1.431825078244871,49.06999969482422,-0.045299123214642134
6936,2024-01-08,46.75500106811523,47.04499816894531,46.31999969482422,46.7599983215332,1586061.0,-0.0009614993521129822,1.5217472069633522,0.006246572729665797,30.84369845797316,77.30762758057631,1.5253979359801448,0.5939028215379594,-2.1816578325826796,-2.42759638844786,35.374649659930476,0.7249984741210938,2.2443146512908925,-0.825248908996592,-3.429483517242012,1.7789856992488282,-2.127366213119302,0.4768683951261181,2.9061335388183664,14.599702010232996,-31.040084981072404,1.3021173041227083,1,1.1274986267089915,-0.6825027465820241,-3.5300006866455007,-3.542501449584954,-1.6949996948242045,0,-0.045984418281729056,1.4444343527003993,46.79999923706055,-1.148137159326919,47.69499969482422,1.2278482235120283,47.7599983215332,-0.045984418281729056
6937,2024-01-09,45.5099983215332,46.44499969482422,45.40499877929688,46.30500030517578,2824333.0,-0.02662822624617711,-1.069651363610499,159.08778625931578,22.383392734597948,68.92194719726929,2.5774109696068024,1.9727332801714397,-0.8165379744550307,-1.1982720638948337,36.04974574146434,1.3500022888183452,1.890691167462343,-2.091001510620117,-4.617307297284256,0.4353042760440218,-3.3541544039521867,-0.8278486172880477,4.016290937744138,2.7166752040835687,-37.21141596340477,1.2631528933320695,1,1.9300003051757812,0.5625,-2.2849979400634766,-2.5424976348876953,0.060001373291015625,1,-0.0035157076096046236,1.5217472069633522,46.75500106811523,1.4444343527003993,46.79999923706055,-1.148137159326919,47.69499969482422,-0.0035157076096046236
6938,2024-01-10,45.02000045776367,45.70500183105469,45.02000045776367,45.52000045776367,2119047.0,-0.010766817882691182,-1.7400054931640625,0.6289292483385716,18.86969358150803,60.14946763384326,2.811216945286077,2.581707802944436,-0.21850561700911442,-0.7240071618238488,36.63025852721189,0.6850013732910156,1.4988799754846838,-2.5724994659423857,-5.133861578725501,-0.011137353159270447,-3.8531805223339433,-1.291818409550828,4.259011372714845,0.0,-33.901121270193656,1.2806810563915583,1,2.227499008178711,1.207498550415039,-1.8287506103515625,-2.052499771118164,1.0649986267089844,2,-0.00955131721020741,-1.069651363610499,45.5099983215332,1.5217472069633522,46.75500106811523,1.4444343527003993,46.79999923706055,-0.00955131721020741
6939,2024-01-11,44.83000183105469,45.59500122070313,44.83000183105469,45.18000030517578,2133431.0,-0.004220315965728028,-3.371444141689414,0.6999969482421875,13.48972491637852,50.99298628664483,2.6846876734843406,2.8716840363896807,0.07245475796688083,-0.5521237492311073,37.4268503652616,0.7649993896484446,1.1077929243072617,-2.7324981689453125,-5.411843202781007,-0.05315313510961772,-4.072170685863156,-1.3928256520274687,4.108289089606643,0.0,-27.089725992703567,1.339672516917847,1,2.322498321533203,1.6349983215332031,-1.4150018692016602,-2.022500991821289,1.7599983215332031,3,-0.002788311284730116,-1.7400054931640625,45.02000045776367,-1.069651363610499,45.5099983215332,1.5217472069633522,46.75500106811523,-0.002788311284730116
6940,2024-01-12,44.77999877929688,45.25,44.68999862670898,45.06000137329102,1817478.0,-0.0011153925878978344,-1.4347732342622803,0.8000108991825613,13.663341206970316,41.90693718041966,2.390344298417716,3.0127516160352457,0.16511880181901262,-0.5244628758230903,37.780513302254136,0.5600013732910227,0.6879517797183468,-2.742251205444326,-5.566921786958893,0.08241937607024141,-4.15458649620161,-1.3299159146870423,3.7474632324037813,3.8216632731248703,-20.22821330404384,1.412335290757285,1,2.302499771118157,1.6850013732910085,-1.2849988937378,-1.9724979400634837,0.995002746582017,4,-0.01697182541873088,-3.371444141689414,44.83000183105469,-1.7400054931640625,45.02000045776367,-1.069651363610499,45.5099983215332,-0.01697182541873088
6941,2024-01-15,44.525001525878906,44.900001525878906,44.42499923706055,44.72999954223633,1331091.0,-0.0056944452963199055,-1.3456752912808823,0.7321289900682552,12.677363706574639,32.68807621877951,2.2107841958114847,3.188656148779401,0.5009909355832747,-0.28800873375065805,37.06026180087682,0.4750022888183594,0.2265810963879673,-2.8432485580444364,-5.968745064039773,0.2822479479508999,-4.405996811042101,-1.2805003050467718,3.5419648796227534,4.9506072354593025,-17.83886966041687,1.5627482529976682,1,2.322498321533203,2.172496795654297,-0.9137516021728516,-1.7175006866455078,1.5199966430664062,0,0.006625449945776074,-1.4347732342622803,44.77999877929688,-3.371444141689414,44.83000183105469,-1.7400054931640625,45.02000045776367,0.006625449945776074
6942,2024-01-16,44.25500106811523,44.42499923706055,44.02999877929688,44.11999893188477,1567729.0,-0.0060640190569505314,-1.50791997674876,-0.6585533783657358,10.938902910507807,25.914788258190796,1.9287817593859558,3.3230537043818416,0.810582457386424,-0.032242146582170506,35.757242369713246,0.49500274658202414,-0.2144372163540993,-2.918999099731451,-6.3138410629804795,0.47584286351757754,-4.616420081355962,-1.2215781181069403,3.302089933804673,13.432947992675004,-7.902469765641882,1.6974209816245138,1,1.7649974822998118,2.684997558593757,-0.6175012588500906,-1.4475002288818288,2.149997711181655,1,0.018190041481114694,-1.3456752912808823,44.525001525878906,-1.4347732342622803,44.77999877929688,-3.371444141689414,44.83000183105469,0.018190041481114694
6943,2024-01-17,43.15999984741211,43.76499938964844,43.03499984741211,43.650001525878906,2195846.0,-0.02474299388260648,1.0277838118499758,-3.629584628426491,7.57338578396778,18.959374851520646,2.5732587447382542,4.240492100150789,1.9219837910571869,1.0437696549756765,34.679958729349714,1.220001220703118,-0.7077204118129998,-3.7632503509521484,-7.5634223769833895,0.03692167507909261,-5.663336363967765,-1.8631643379365315,3.832756398888108,4.88280988065665,-14.31798764319011,1.90008601301562,1,2.272500991821289,3.282499313354492,0.8149986267089844,-0.20750045776367188,3.6850013732910227,2,0.05583873623569091,-1.50791997674876,44.25500106811523,-1.3456752912808823,44.525001525878906,-1.4347732342622803,44.77999877929688,0.05583873623569091
6944,2024-01-18,43.65999984741211,43.75500106811523,42.97000122070313,43.38000106811523,2119243.0,0.01158480078238422,2.340416206739863,-0.5714241228172755,14.34779988644361,16.087478131657978,1.610012222877586,3.559933898044079,1.4674209769773512,0.5215072463337549,33.49193601263638,0.7849998474120952,-1.2686518101318853,-3.032750320434573,-7.042440467033174,0.9769398261640276,-5.0375953937338735,-1.0279052471352728,2.62036024708825,30.263113865427897,11.317566410881021,2.004845073299301,1,1.3474998474121094,2.75,0.3149986267089844,-0.7075004577636719,2.9399986267089844,3,0.05554281368611336,1.0277838118499758,43.15999984741211,-1.50791997674876,44.25500106811523,-1.3456752912808823,44.525001525878906,0.05554281368611336
6945,2024-01-19,43.04999923706055,44.540000915527344,42.99499893188477,43.70000076293945,2758892.0,-0.013971612745842021,-3.0657832655725112,-2.3214441416893146,10.807124037128233,13.861192084897432,1.8239420034135065,3.9374554649206317,2.1065524283318595,1.0962113972971679,31.94460032346729,1.545001983642571,-1.693532626917488,-3.3670009613037095,-7.587557939497451,0.8535560168900318,-5.47727945040058,-1.2567224722068389,2.5682890826803657,4.144974285386394,-12.015131254343835,2.1102784890968715,1,1.657501220703125,3.3600006103515625,0.9249992370605469,-0.09749984741210938,3.2800025939941406,4,0.08222998788069336,2.340416206739863,43.65999984741211,1.0277838118499758,43.15999984741211,-1.50791997674876,44.25500106811523,0.08222998788069336
6946,2024-01-22,42.81499862670898,43.625,42.59000015258789,43.31499862670898,1981814.0,-0.005458783147881285,-1.1789540468045108,0.7692289634611548,6.89179774483334,12.139903752701361,1.610656324068934,3.9301512764985205,2.36532990100185,1.2898795570844754,30.341407615419037,1.0349998474121094,-2.144983222993048,-3.320251464843757,-7.717999508229262,1.0774965785417479,-5.51912548653651,-1.1213774431510046,2.273632273224379,11.538378773858602,2.0155742418914144,2.1988740216927534,1,1.3325023651123118,3.405000686645515,1.3575000762939524,0.33500099182129617,4.64000320434571,0,0.06913471900296653,-3.0657832655725112,43.04999923706055,2.340416206739863,43.65999984741211,1.0277838118499758,43.15999984741211,0.06913471900296653
6947,2024-01-23,43.61999893188477,43.80500030517578,42.88999938964844,42.900001525878906,2057979.0,0.018801829522274494,-1.472969838185033,-1.439994812011733,19.333337854456175,12.191419783028934,0.5692258769194183,2.891415238861377,1.5647755801750023,0.43918594871776406,28.143377820863492,0.990001678466804,-2.362786018362847,-2.2727510452270465,-6.663295712392774,2.117793621938681,-4.46802337880991,-0.07747871164418285,0.9689058185794934,52.820429554306955,41.89708298538555,2.195272333582864,1,0.4725017547607351,2.6000003814697195,1.5050001144409109,0.4050006866455007,3.3500022888183594,1,0.05559374819901586,-1.1789540468045108,42.81499862670898,-3.0657832655725112,43.04999923706055,2.340416206739863,43.65999984741211,0.05559374819901586
6948,2024-01-24,43.77999877929688,44.150001525878906,43.34000015258789,44.060001373291016,2398628.0,0.0036680387741860887,2.5217229054541535,-0.38889389275362485,21.40248197702168,13.070615011989286,0.24008127961266013,2.4838730585899427,1.435834585848184,0.23244246427331205,25.73986723770837,0.8100013732910156,-2.5628641558576177,-1.8747510910034109,-6.17623408691054,2.4267319049037184,-4.025492588956979,0.2759904069501573,0.4091250515921061,61.02554672415482,48.27931879973309,2.1507414979535655,1,0.1400012969970632,2.44000053405761,2.1512508392333913,0.9325008392333913,3.295001983642571,2,0.05995888700758334,-1.472969838185033,43.61999893188477,-1.1789540468045108,42.81499862670898,-3.0657832655725112,43.04999923706055,0.05995888700758334
6949,2024-01-25,44.95500183105469,45.04999923706055,43.599998474121094,43.76499938964844,2681645.0,0.02683880960529983,1.1014545635480073,-4.249969346466777,37.05265671437225,15.669427846145055,-1.0228940858017452,1.072862695017605,0.2942563951920363,-0.9786351131732971,23.141185473643585,1.4500007629394531,-2.578787412767042,-0.514998054504396,-4.5860396781086905,3.5560435690998986,-2.550518866306547,1.5205227572977549,-2.365001678466797,96.13831539184399,80.34334276885532,2.0355208118021486,1,-1.1350021362304688,1.2649974822998047,0.9762477874755859,-0.24250221252441406,3.029998779296875,3,0.04204202675269042,2.5217229054541535,43.77999877929688,-1.472969838185033,43.61999893188477,-1.1789540468045108,42.81499862670898,0.04204202675269042
6950,2024-01-26,45.65499877929688,46.20500183105469,44.79999923706055,44.81999969482422,2619512.0,0.015571058163290852,-2.2114345005580356,0.7016784633533424,42.9305789070848,19.030896201757297,-1.7720718274417422,0.15019684668273925,-0.3849307650687237,-1.6993463025407536,20.649048054993262,1.4050025939941406,-2.5087221557935138,0.33124904632568786,-3.4706309561376614,4.133129048789037,-1.5696909549059868,2.2321890475573625,-3.0157986450195367,84.78553813587511,65.99568837848766,1.9009400012316735,1,-1.257497787475593,0.5650005340576101,0.3924999237060476,-0.9424991607666087,1.4449996948242116,4,0.020698712519793938,1.1014545635480073,44.95500183105469,2.5217229054541535,43.77999877929688,-1.472969838185033,43.61999893188477,0.020698712519793938
6951,2024-01-29,45.06000137329102,45.45000076293945,44.95000076293945,45.34500122070313,1873459.0,-0.013032470089029413,1.0202063794206853,-0.3413175567636684,46.84433996081513,23.020389207346994,-1.221676178346634,0.47665001856192646,0.21488143213011313,-1.1274559733920668,18.022232433529556,0.704998016357429,-2.40805497971742,-0.07774848937987855,-3.514082875698854,3.358585896939097,-1.7959156825393663,1.6404187037796092,-2.2781691711425864,65.46004179478231,42.79313332974293,1.7181671931594868,1,-0.6625003814697337,1.1599979400634695,1.161248207092278,-0.3475017547607493,2.1899986267089773,0,0.028184651998622634,-2.2114345005580356,45.65499877929688,1.1014545635480073,44.95500183105469,2.5217229054541535,43.77999877929688,0.028184651998622634
6952,2024-01-30,44.47000122070313,45.15999984741211,44.34000015258789,44.974998474121094,1757912.0,-0.013093655894507061,-1.1437917622419467,1.7719211361111233,46.19640890813655,27.311836221143526,-0.6682440028743812,0.7424245557031597,0.8388850063121609,-0.5532109966831413,14.73714365648863,0.8199996948242188,-2.321687441132134,-0.4377487182617088,-3.340204004743491,2.4647065682200733,-1.8889763615025998,1.0134789249791822,-1.5512422333984475,39.441549951201445,13.332928421486699,1.4512276432408908,1,-0.07250022888184304,1.74999809265136,1.8424978256225515,0.24249839782714133,4.05999755859375,1,0.06712391563780473,1.0202063794206853,45.06000137329102,-2.2114345005580356,45.65499877929688,1.1014545635480073,44.95500183105469,0.06712391563780473
6953,2024-01-31,44.459999084472656,44.7599983215332,44.34000015258789,44.5,2033121.0,-0.000224918730737933,-2.0,0.07921016452387898,47.375868181434505,30.981621587253624,-0.50785021901374,0.5191394414506618,0.8720309680997858,-0.5490429743749132,12.54029058532834,0.4199981689453125,-2.1987712569588638,-0.2827508926391573,-2.859400370310624,2.2938985850323093,-1.5710756314748906,1.005573846196576,-1.4097903834179704,33.01341658783457,3.4534256189575387,1.2883247388357315,1,-0.06249809265136719,1.572500228881836,2.189999580383301,0.5900001525878906,4.6000022888183665,2,0.05645528987667192,-1.1437917622419467,44.47000122070313,1.0202063794206853,45.06000137329102,-2.2114345005580356,45.65499877929688,0.05645528987667192
6954,2024-02-01,44.1349983215332,44.30500030517578,43.8849983215332,44.150001525878906,1524372.0,-0.007309958831127283,1.5846215242320738,0.3750715239366775,45.597266958475764,34.847193022958905,-0.1211224962526245,0.5942251976301662,1.219455164622616,-0.24004848986259475,10.171083519071875,0.5750007629394531,-2.039114852210645,-0.42975158691406534,-2.60887430810061,1.7493711342724794,-1.5193129475073377,0.659809773679207,-0.9585978952785155,10.775845768076623,-21.129426235785793,1.0895613605932715,2,0.26250267028808594,1.897500991821289,2.7137508392333984,0.9150009155273438,4.670001983642578,3,0.06661385642268947,-2.0,44.459999084472656,-1.1437917622419467,44.47000122070313,1.0202063794206853,45.06000137329102,0.06661385642268947
6955,2024-02-02,44.68000030517578,45.00500106811523,44.41999816894531,44.44499969482422,1919704.0,0.012348521680506597,-3.1052307527572047,-15.663361301805237,51.01771941882389,39.75007320895786,-0.45884597783974357,-0.1241083412353774,0.7164059014464499,-0.7866335771118997,9.274177834262307,0.8700027465820241,-1.6970258415455604,0.22125034332275106,-1.68982312359406,2.132323810239562,-0.7342863901356509,1.176787076781153,-1.3824558227290922,50.79876954876955,14.844289228302081,0.9555367334584043,2,-0.13249969482421875,1.352499008178711,2.402498245239258,0.3699989318847656,4.3800010681152415,4,0.07397046290514298,1.5846215242320738,44.1349983215332,-2.0,44.459999084472656,-1.1437917622419467,44.47000122070313,0.07397046290514298
6956,2024-02-05,44.60499954223633,44.95000076293945,44.5099983215332,44.599998474121094,1954473.0,-0.0016786204661409787,-3.756747840072582,0.021281085643789364,52.358478440808014,43.41953327410806,-0.11536305061837737,-0.23024371603389682,0.8362542614673174,-0.7143866689029323,8.32880225175798,0.44000244140625,-1.4112478555323733,0.25374965667724325,-1.3267534610516236,1.8342527744061101,-0.5365019021871902,1.0440012155416767,-1.1911567658453208,56.47061639450206,16.937495196112096,0.7902515588644345,2,0.16750144958496094,1.427499771118164,2.862499237060547,0.44499969482421875,4.895000457763672,0,0.05593540987534951,-3.1052307527572047,44.68000030517578,1.5846215242320738,44.1349983215332,-2.0,44.459999084472656,0.05593540987534951
6957,2024-02-06,45.349998474121094,45.39500045776367,44.27999877929688,44.88000106811523,1859209.0,0.016702139659912518,2.982139086245981,93.97940503432636,65.48795996889964,48.31791971765006,-0.6583913003066186,-1.0412283543050052,0.14278312182416641,-1.4705291347481193,8.44279074755076,1.1150016784667898,-0.9901398816363312,1.0067485809326158,-0.5505076976878911,2.5640048595531226,0.2281204416223659,1.7853767202428656,-1.8245093355435387,97.01974039885003,50.909933419129786,0.7786281393102529,2,-0.4474983215332031,0.6825008392333984,2.132500648498535,-0.2999992370605469,4.240001678466797,1,0.041896396688152926,-3.756747840072582,44.60499954223633,-3.1052307527572047,44.68000030517578,1.5846215242320738,44.1349983215332,0.041896396688152926
6958,2024-02-07,44.59000015258789,45.44499969482422,44.59000015258789,45.38000106811523,1367170.0,-0.016758508205174327,-1.1645532946391495,-1.6808622886686229,56.34379313000774,50.46137931938733,0.25545239316991797,-0.33212451383416663,0.9217171661516659,-0.7442497268079364,8.953049910135649,0.8549995422363281,-0.5079914143327571,0.2682502746582003,-1.2612920138043364,1.797792563120737,-0.49652086957306807,1.0330214188894686,-0.9573305063112514,45.19238528408466,-2.801220223741396,0.7647711442312686,2,0.4549999237060547,1.3400001525878906,2.8924989700317383,0.45999908447265625,4.215000152587891,2,0.0883605878723086,2.982139086245981,45.349998474121094,-3.756747840072582,44.60499954223633,-3.1052307527572047,44.68000030517578,0.0883605878723086
6959,2024-02-08,44.70500183105469,45.0099983215332,44.400001525878906,44.810001373291016,1283790.0,0.0025790912328607085,1.4158602820646466,0.13291065892783108,62.10681705925191,52.592072447405904,0.11315870719437982,-0.4816663180558862,0.8720275432044815,-0.8776348129167246,9.595838139186284,0.6099967956542969,-0.18880998779610536,0.3895019531249986,-1.1322978068300174,1.9113017130800145,-0.3713979268525094,1.1504018331025065,-0.9694388973869295,36.48091997982921,-16.35454276825547,0.7608998799775092,2,-0.037502288818359375,0.5949974060058594,2.6712465286254883,0.3449974060058594,4.604999542236335,3,0.09741638214655213,-1.1645532946391495,44.59000015258789,2.982139086245981,45.349998474121094,-3.756747840072582,44.60499954223633,0.09741638214655213
6960,2024-02-09,44.02000045776367,44.83000183105469,44.01499938964844,44.709999084472656,1673704.0,-0.01532270093354915,-1.3285758660715745,6.571444141689374,58.27042707831517,53.86163768268369,0.605522807533255,0.151232299596316,1.6315243017816528,-0.21343033271636358,10.25507348451029,0.81500244140625,0.10632459478627254,-0.2574995040893526,-1.7683782811526356,1.2533792729739304,-1.0129388926209941,0.49793988444228887,-0.18565996820044006,0.34972496838870426,-55.325619546209,0.7554393885316403,2,0.6449985504150391,1.1900005340576172,3.3362483978271484,1.029998779296875,4.985000610351555,4,0.10870058604391031,1.4158602820646466,44.70500183105469,-1.1645532946391495,44.59000015258789,2.982139086245981,45.349998474121094,0.10870058604391031
6961,2024-02-12,44.81999969482422,44.974998474121094,44.06499862670898,44.20500183105469,1391879.0,0.018173539953233897,-1.033509504731038,-0.8913030257796648,58.24176054504034,55.200010086784104,-0.2593771513857419,-0.6593378460049877,0.9081483140284448,-1.0375297173734594,10.915807613422539,0.9549980163574219,0.2146261913113534,0.5277498245239229,-0.9989792187682198,2.0544788678160657,-0.2356146971221449,1.2911143461699908,-0.8908327516013301,56.29371562104859,0.24661709812535548,0.7633645216460703,2,-0.1550006866455078,-0.0025005340576171875,2.251249313354492,0.22999954223632812,5.779998779296875,0,0.09460066281429347,-1.3285758660715745,44.02000045776367,1.4158602820646466,44.70500183105469,-1.1645532946391495,44.59000015258789,0.09460066281429347
6962,2024-02-13,45.06000137329102,45.8849983215332,44.88999938964844,44.97000122070313,2403707.0,0.005354789828223128,-6.959869997100422,0.14634221985138135,58.695664568066114,56.457765240854286,-0.4547028966509714,-0.8811138770660065,0.758487434411073,-1.265033525188258,11.519208036624072,1.0649986267089844,0.2291801290298352,0.7275014877319421,-0.8370691503776584,2.2920721258415426,-0.054783831322858134,1.5097868067867424,-1.0450019836425852,55.882490937539266,0.4459184808644423,0.7822853190547997,2,-0.1750030517578196,-0.542501449584968,1.9174976348876882,-0.010002136230475855,6.8199996948242045,1,0.0985352528049579,-1.033509504731038,44.81999969482422,-1.3285758660715745,44.02000045776367,1.4158602820646466,44.70500183105469,0.0985352528049579
6963,2024-02-14,45.56999969482422,45.91999816894531,45.10499954223633,45.25500106811523,1701498.0,0.01131820474900147,-1.6503948045825865,3.499978807273423,54.59296409113336,57.45728714448291,-0.8836103575422385,-1.2662235754342959,0.3287267123031512,-1.753373946289031,11.316885165450358,0.8599967956542898,0.2580313950141857,1.116999816894534,-0.43854581849930696,2.672545452288375,0.33922699919761357,1.8947726345914546,-1.5050010681152415,81.62736491357352,30.044695492879185,0.7777728176969223,2,-0.6025009155273438,-1.1724987030029297,1.186248779296875,-0.5200004577636719,7.08000183105468,2,0.0882159421699591,-6.959869997100422,45.06000137329102,-1.033509504731038,44.81999969482422,-1.3285758660715745,44.02000045776367,0.0882159421699591
6964,2024-02-15,46.084999084472656,46.43500137329102,45.55500030517578,45.63999938964844,2104384.0,0.011301281393401696,-1.8618020320311859,1.4127036027853148,53.30261262728831,57.71116416764562,-1.2213512998566998,-1.6761712386680472,-0.10387680209085204,-2.23863087866215,11.199371396776119,0.8800010681152415,0.3542176025846544,1.51074924468994,-0.15842778920467282,3.179926278584553,0.6761607277426336,2.3453377616372464,-1.9344003295898489,85.53710735841864,36.57825954901209,0.8345885169473068,2,-0.8599987030029297,-1.5724983215332031,0.6525001525878906,-1.0200004577636719,6.635002136230476,3,0.05902140120947874,-1.6503948045825865,45.56999969482422,-6.959869997100422,45.06000137329102,-1.033509504731038,44.81999969482422,0.05902140120947874
6965,2024-02-16,46.59000015258789,47.02000045776367,46.2599983215332,46.47999954223633,2532352.0,0.010958035763211749,-1.7636287973366624,0.24719255233425344,61.91586758140086,58.773096294378156,-1.594617711763739,-2.005172513539435,-0.5250401746993845,-2.6999530212191445,12.074422101711335,0.9350013732910156,0.46191713352720143,1.8387502670288072,0.10078103712943687,3.5767194969281775,0.9697656520791185,2.707734881978496,-2.3023372406005933,85.44839124440385,36.9832642980851,0.8689846149496863,2,-1.072500228881836,-1.7849998474121094,0.21875,-1.0775012969970703,6.340000152587891,4,0.05838165296833653,-1.8618020320311859,46.084999084472656,-1.6503948045825865,45.56999969482422,-6.959869997100422,45.06000137329102,0.05838165296833653
6966,2024-02-19,45.7750015258789,46.41999816894531,45.6150016784668,46.31999969482422,1323167.0,-0.01749299472075061,1.1610785679174176,-4.954501317797263,59.81940907535689,58.14325730620674,-0.6662658691698908,-1.0087678230700803,0.33897448529216234,-1.8482855951741612,12.365654160919698,0.9749984741210938,0.6033702528867835,0.875751495361321,-0.6603727173295013,2.4118757080521434,0.10768938901590985,1.6438136017067322,-1.2687516102294936,41.549375231702115,-7.724339990479976,0.7680621063454122,2,-0.25750160217284446,-0.9700012207031179,0.9987478256225657,-0.10250282287596946,6.854999542236328,0,0.07056252178189992,-1.7636287973366624,46.59000015258789,-1.8618020320311859,46.084999084472656,-1.6503948045825865,45.56999969482422,0.07056252178189992
6967,2024-02-20,46.04499816894531,46.06499862670898,45.43000030517578,45.71500015258789,1488167.0,0.005898342633888776,2.4324332683802856,-0.6055029817733774,61.477185841255505,58.71363427412316,-0.9245338119568487,-1.1465592580879331,0.10102594256957076,-2.085499188787537,12.785546322649521,0.634998321533196,0.67142426002534,1.0244981765747099,-0.4686928919086313,2.517689245058051,0.2779026423330393,1.7710937108163805,-1.337648209926769,49.086066700398,-2.151750327857151,0.7465955342416694,2,-0.5274982452392578,-1.2399978637695312,0.7275009155273438,-0.1399993896484375,7.2050018310546875,1,0.09892497527012312,1.1610785679174176,45.7750015258789,-1.7636287973366624,46.59000015258789,-1.8618020320311859,46.084999084472656,0.09892497527012312
6968,2024-02-21,46.40499877929688,46.59000015258789,45.73500061035156,46.06000137329102,1462693.0,0.007818452050550206,1.3916066007587187,1.0454529691238859,66.35447339303097,59.1855960889875,-1.1175210514159133,-1.370061950488477,-0.22514508536813338,-2.4151605289393814,13.738908030912572,0.8549995422363281,0.7505402009670519,1.253248786926278,-0.24229936638224814,2.7487969402348043,0.5054747102720185,2.0010228635805376,-1.5126367803787275,61.320652864981774,4.7595832567487335,0.747774076654262,2,-0.8874988555908274,-1.5999984741211009,0.07499980926512961,-0.44750022888184304,6.525001525878899,2,0.11798302839867669,2.4324332683802856,46.04499816894531,1.1610785679174176,45.7750015258789,-1.7636287973366624,46.59000015258789,0.11798302839867669
6969,2024-02-22,46.84500122070313,47.29999923706055,46.22999954223633,46.75,2973647.0,0.009481789742068703,1.1293584458766996,0.2753679275533991,65.83760940396951,60.026394125171315,-1.365654471497109,-1.7509842860702847,-0.6332447400174246,-2.8050318975777273,14.860920655413462,1.0699996948242188,0.6756768735602421,1.5987512588501076,-0.07292866035075463,3.27043117805097,0.7629112992496729,2.4345912184505423,-1.7824281450773327,75.66854137724968,17.619379401324807,0.8358399596004323,2,-1.1625022888183665,-1.9000015258789134,-0.9075012207031321,-0.772502899169929,6.974998474121087,3,0.12391931164280234,1.3916066007587187,46.40499877929688,2.4324332683802856,46.04499816894531,1.1610785679174176,45.7750015258789,0.12391931164280234
6970,2024-02-23,46.599998474121094,48.70000076293945,45.18999862670898,47.56999969482422,5605687.0,-0.005230072370534189,1.1733736769627998,-10.210407966590948,64.23981889856822,60.69284505334108,-0.8003583261731819,-1.5089175358357068,-0.3635252320639353,-2.508738070306279,15.418451583554067,3.510002136230476,0.7352582884657437,1.3064985275268555,-0.4643085166008234,3.0773055716545343,0.42109500546301604,2.191902049590695,0.7000007629394531,40.17091137518135,-17.331145525132598,0.8854035220638387,2,0.19500160217285156,-0.9549980163574219,-0.8912487030029297,-0.5275001525878906,7.909999847412109,4,0.131330535342844,1.1293584458766996,46.84500122070313,1.3916066007587187,46.40499877929688,2.4324332683802856,46.04499816894531,0.131330535342844
6971,2024-02-26,46.33000183105469,47.599998474121094,46.19499969482422,47.0250015258789,2282454.0,-0.005793919568824579,-1.9119025971459067,0.7164936290703089,57.50385559060634,60.56042183362332,-0.32815114593751815,-1.2004446726934503,-0.13656022150901492,-2.1899366924982715,16.00611217583475,1.404998779296875,0.7442647341708906,0.9730018615722642,-0.8527794740062689,2.7987831971507973,0.06011119378300123,1.8858925293615272,-1.1400032043457102,32.47870400358225,-19.197434826442,0.9128906677892665,2,0.5724983215332031,-0.6850013732910156,-0.7712516784667969,-0.2575035095214844,8.589996337890625,0,0.14245625325439026,1.1733736769627998,46.599998474121094,1.1293584458766996,46.84500122070313,1.3916066007587187,46.40499877929688,0.14245625325439026
6972,2024-02-27,47.45500183105469,47.82500076293945,46.16999816894531,46.16999816894531,3316899.0,0.024282321509556226,-1.5758721827724607,-1.8489269443987235,70.77593537532572,62.35852975408914,-1.2043425988815741,-2.2033148687399375,-1.309653757643332,-3.2510312960827434,17.294166489141162,1.6550025939941406,0.874229674777844,1.948751831054686,-0.05142456401039652,3.9489282261197687,0.9486636335221448,2.9488400285872274,-2.2650032043457102,64.52996654805979,11.536577737077721,1.0000881975325415,2,-0.5100021362304688,-1.6600017547607422,-2.271251678466797,-1.3825035095214844,6.375,1,0.1090506593063496,-1.9119025971459067,46.33000183105469,1.1733736769627998,46.599998474121094,1.1293584458766996,46.84500122070313,0.1090506593063496
6973,2024-02-28,46.97000122070313,47.459999084472656,46.7750015258789,47.44499969482422,1864710.0,-0.010220221086034598,1.712876372920818,-0.3696475645379573,65.5884348240671,63.72362110928679,-0.5586113114625846,-1.6028063545247946,-0.880502339743316,-2.7118811352775865,18.651828858064377,0.6849975585937571,0.9503998483344489,1.3382511138916087,-0.7001317733221981,3.3766340011054155,0.31905967028470883,2.3574425574985085,-1.674602508544936,50.712293751073524,-4.189298916259858,1.019191443606903,2,-0.025001525878913355,-0.9500007629394602,-1.813751220703132,-0.897502899169929,6.909999847412095,2,0.13370233374677465,-1.5758721827724607,47.45500183105469,-1.9119025971459067,46.33000183105469,1.1733736769627998,46.599998474121094,0.13370233374677465
6974,2024-02-29,47.07500076293945,47.36000061035156,46.67499923706055,46.93500137329102,3080914.0,0.002235459644613247,-1.0757502196328663,-0.2947365039592564,72.8496740529732,64.93848849501704,-0.5681588161500954,-1.5560336473403424,-1.04434510179793,-2.747519714982957,20.491301894387025,0.6850013732910156,1.019499202759654,1.29625053405762,-0.711460842117873,3.303961910233113,0.29239484596987353,2.3001062221453665,-1.6784179687500043,53.703731880199115,-7.763772535006623,1.0038556880877463,2,-0.13000106811523438,-0.9250011444091797,-2.0050010681152344,-1.00250244140625,6.524997711181641,3,0.12437598401157701,1.712876372920818,46.97000122070313,-1.5758721827724607,47.45500183105469,-1.9119025971459067,46.33000183105469,0.12437598401157701
6975,2024-03-01,47.98500061035156,48.040000915527344,47.05500030517578,47.38000106811523,2974126.0,0.019330851463915888,1.7552458745258306,4.321444141689644,73.28919623549062,66.43513151280968,-1.4074795555081892,-2.3249365217089277,-2.0133372387126514,-3.6037983081637677,21.966595916068044,0.9850006103515625,1.1268969240101114,2.0410003662109375,-0.12383518644224978,4.205835918864125,0.9585825898843439,3.123418142537531,-2.491281097412113,97.05881152975255,33.49365207739431,1.0824177763265952,3,-1.0400009155273438,-1.6925010681152344,-2.965001106262207,-1.9125022888183594,6.0149993896484375,4,0.12160047953013686,-1.0757502196328663,47.07500076293945,1.712876372920818,46.97000122070313,-1.5758721827724607,47.45500183105469,0.12160047953013686
6976,2024-03-04,47.099998474121094,47.99499893188477,46.75,47.95000076293945,1746904.0,-0.01844330780397141,1.6489377675871755,-1.4049635239001834,63.709660466244216,66.68318424891953,-0.3517514967337476,-1.3106279778662326,-1.1951201952872381,-2.672949067891679,23.368730042616903,1.2449989318847727,1.1965395598995627,1.0312482833862333,-1.0959240255803167,3.1584205923527833,-0.03233787109704167,2.0948344378695083,-1.4535020770263714,49.732563595193895,-14.1928471898172,1.0635861544832765,3,-0.154998779296875,-0.8074989318847656,-1.7912483215332031,-1.0275001525878906,4.990001678466797,0,0.15732484262145996,1.7552458745258306,47.98500061035156,-1.0757502196328663,47.07500076293945,1.712876372920818,46.97000122070313,0.15732484262145996
6977,2024-03-05,47.25,47.28499984741211,46.4900016784668,46.849998474121094,1913185.0,0.003184745875550732,2.3829621453152394,-0.47058876327847665,61.8644058664425,66.18428785707637,-0.34961360230793304,-1.3818351753628662,-1.412185520253395,-2.7700176060327095,24.344362778327906,0.7949981689453125,1.167966058884737,1.08624973297119,-1.0751991691848275,3.2476986351272075,0.005525281893184797,2.166974184049195,-1.4598933317993215,49.032173910903396,-12.131332616381584,1.0807244510780076,3,-0.30500030517578125,-0.9575004577636719,-1.9412498474121094,-1.1775016784667969,4.400001525878899,1,0.1623280035755621,1.6489377675871755,47.099998474121094,1.7552458745258306,47.98500061035156,-1.0757502196328663,47.07500076293945,0.1623280035755621
6978,2024-03-06,48.52999877929688,48.790000915527344,47.33000183105469,47.349998474121094,4010278.0,0.02708992125496046,-1.3934536949601957,2.949989509622555,65.58316962635911,66.15601677067522,-1.4488429311105762,-2.478603917811114,-2.7480137558872784,-3.9875061904793085,25.639872441451388,1.5400009155273438,1.2527702740827351,2.1692485809326243,-0.10359358063678314,4.442090742502032,1.032827500147917,3.3056696617173316,-2.604898456256606,88.69555554449877,29.35046551557324,1.136421080784705,3,-1.539999008178718,-2.1924991607666087,-3.2212486267089915,-2.457500457763679,3.220001220703118,2,0.10921086307586747,2.3829621453152394,47.25,1.6489377675871755,47.099998474121094,1.7552458745258306,47.98500061035156,0.10921086307586747
6979,2024-03-07,49.06000137329102,49.44499969482422,47.95000076293945,48.415000915527344,2609946.0,0.01092113347054613,1.1130770246917907,0.5466104160605206,65.69250545545142,66.31742638810668,-1.8233504495826978,-2.8096652080232545,-3.3323844032156913,-4.458946258628089,27.33958343136208,1.4949989318847656,1.327211477587582,2.48150119781495,0.04780105700536552,4.915201338624534,1.2646511274101542,3.6983512682197457,-2.905709002851779,86.97128324953066,29.650477969731263,1.216850070404793,3,-1.252502441406257,-2.395002365112312,-3.845001220703132,-2.9875030517578196,1.4699974060058594,3,0.09824703546478664,-1.3934536949601957,48.52999877929688,2.3829621453152394,47.25,1.6489377675871755,47.099998474121094,0.09824703546478664
6980,2024-03-08,48.80500030517578,49.224998474121094,48.665000915527344,49.084999084472656,1683802.0,-0.005197738707240829,1.0,-0.43410632647870684,70.72501114141295,67.78644367152965,-1.3663647931596827,-2.2954947656463816,-3.1335788299706024,-4.145233102370284,29.575491184194036,0.55999755859375,1.3382176634234213,1.9872501373290987,-0.3252025877898461,4.299702862448044,0.8310237747696263,3.143476499888571,-2.3216372022980423,78.34179968630387,18.24006953826131,1.156226362559472,3,-0.9975013732910156,-2.075000762939453,-3.5900001525878906,-2.732501983642578,2.165000915527351,4,0.09824809218240693,1.1130770246917907,49.06000137329102,-1.3934536949601957,48.52999877929688,2.3829621453152394,47.25,0.09824809218240693
6981,2024-03-11,49.06000137329102,49.06000137329102,48.41999816894531,48.50500106811523,1629130.0,0.005224896353257513,1.3063165853322918,-1.982152588555909,70.66483366216207,67.77409903673369,-1.3336370674014546,-2.336344203423913,-3.449418373472362,-4.329623383592441,31.671309690458155,0.6400032043457102,1.3375144142799442,2.0302511215210046,-0.2884659208498377,4.348968163891847,0.870892600335587,3.189609642706422,-2.2804746112186365,86.97128324953066,24.423752457944488,1.1593585211854196,3,-1.092500686645515,-2.3300018310546946,-3.7700014114379954,-2.9875030517578196,2.009998321533196,0,0.10069299813347299,1.0,48.80500030517578,1.1130770246917907,49.06000137329102,-1.3934536949601957,48.52999877929688,0.10069299813347299
6982,2024-03-12,49.5,49.6150016784668,49.06000137329102,49.29999923706055,1880708.0,0.008968581622350369,1.5813720358755203,0.3603615368753774,70.983037416581,68.37349932479077,-1.6238072962680334,-2.5577935122920508,-3.9557460372865165,-4.689189269664546,33.16736498560863,0.5550003051757741,1.3866163166696595,2.2482498168945284,-0.1259392509264785,4.622438884715535,1.061155282984025,3.435344350805032,-2.4539259446524326,94.96710345092396,30.9315725612352,1.187094533910503,3,-1.4474983215332031,-2.684999465942383,-4.097499847412109,-3.427501678466797,0.9399986267089773,1,0.05232323540581607,1.3063165853322918,49.06000137329102,1.0,48.80500030517578,1.1130770246917907,49.06000137329102,0.05232323540581607
6983,2024-03-13,49.59000015258789,49.81499862670898,49.24499893188477,49.39500045776367,1585051.0,0.0018181849007654627,-1.3030162913641985,0.9749947548112686,69.53734409303395,68.0054626625753,-1.4562133748659605,-2.4571635240546286,-4.070165257489975,-4.690471034428128,34.74979308675706,0.5699996948242045,1.5376874893423178,2.1372499465942383,-0.31678146260272655,4.591281355791203,0.9102342419957594,3.364265651192717,-2.235654782466014,87.93572483421933,24.323613128708615,1.227015704598481,3,-1.4375,-2.6750011444091797,-4.122500419616699,-3.5175018310546875,1.5200004577636719,2,0.04154066075725771,1.5813720358755203,49.5,1.3063165853322918,49.06000137329102,1.0,48.80500030517578,0.04154066075725771
6984,2024-03-14,48.80500030517578,49.79999923706055,48.70000076293945,49.6500015258789,2412007.0,-0.015829801270350385,-1.0853045610025962,-4.333346375053761,64.573702045262,67.03707441921658,-0.44701429496594614,-1.5367286711750836,-3.317114292181671,-3.819219300077066,35.726615206397675,1.0999984741210938,1.4808511884250635,1.216250038146974,-1.2200413676184567,3.652541443912405,-0.0018956647357413203,2.4343957410296895,-1.106163479131709,27.598710386638043,-37.36839158833938,1.2181457028827156,3,-0.6525001525878906,-1.8900012969970703,-3.317500114440918,-2.732501983642578,2.2750015258789062,3,0.06034217142524834,-1.3030162913641985,49.59000015258789,1.5813720358755203,49.5,1.3063165853322918,49.06000137329102,0.06034217142524834
6985,2024-03-15,49.31000137329102,49.599998474121094,48.79499816894531,49.00500106811523,5689217.0,0.010347322302171724,-1.2206718019952014,-0.36094658528659573,69.10254435192999,67.63628373984834,-0.8317676713832896,-1.9262665430681452,-3.8200018484658003,-4.234635334367162,36.31679515663024,0.8050003051757812,1.5175458874602086,1.5852510452270607,-0.9190182930394712,4.089520383493593,0.3331163760937983,2.837385714360323,-1.3149018951538665,63.79949192077547,-5.059179289815056,1.2521346691332644,3,-1.157501220703132,-2.395002365112312,-4.326251983642585,-3.2375030517578196,2.009998321533196,4,0.024741378463369434,-1.0853045610025962,48.80500030517578,-1.3030162913641985,49.59000015258789,1.5813720358755203,49.5,0.024741378463369434
6986,2024-03-18,49.00500106811523,49.59000015258789,48.78499984741211,49.59000015258789,1302269.0,-0.006185363956225709,1.7521421025861732,-1.918027866022897,61.10313498931822,67.55169808683452,-0.25493406943402164,-1.440743178359206,-3.5149379381970576,-3.835086036220602,37.749845630181184,0.8050003051757812,1.5012933883859816,1.1187507629394489,-1.2700326788943883,3.507534204773286,-0.07564095797746972,2.3131424838563674,-0.7551157091780141,27.354339867938915,-40.314763445587104,1.1943917209169204,3,-0.43250083923339133,-2.06500244140625,-4.067501068115227,-2.932502746582024,1.9850006103515696,0,0.04009795142860262,-1.2206718019952014,49.31000137329102,-1.0853045610025962,48.80500030517578,-1.3030162913641985,49.59000015258789,0.04009795142860262
6987,2024-03-19,50.599998474121094,50.599998474121094,48.8650016784668,48.97999954223633,3781991.0,0.03254764557170153,1.1419727649273677,-2.769233277253902,72.43507709079715,68.31302113843874,-1.4804455279453776,-2.821662583081178,-5.051200118186998,-5.334880062879023,39.68927538793218,1.7349967956542969,1.456877719090997,2.4859981536865234,-0.02887040553137865,5.0008667129044255,1.2285638740775724,3.7434324332954745,-2.1309972576958316,100.0,28.939022856547552,1.2574342796089528,3,-1.3249988555908203,-2.854999542236328,-5.8587493896484375,-4.527500152587891,-1.7749977111816406,1,0.0092885619540779,1.7521421025861732,49.00500106811523,-1.2206718019952014,49.31000137329102,-1.0853045610025962,48.80500030517578,0.0092885619540779
6988,2024-03-20,51.88000106811523,52.09000015258789,50.61000061035156,50.6500015258789,4141824.0,0.025296494715286943,-1.2595389171512932,0.7592594772919399,75.93090482985995,69.45062106892858,-2.4979645745165726,-3.868817132063178,-6.240586238595277,-6.515660530727779,41.54483070349877,1.4900016784667969,1.5950569306650237,3.492250633239742,0.5974287136565195,6.387072552822964,2.0448396734481307,4.939661593031353,-3.095001220703118,93.80533562590283,19.699934633299222,1.4474109597916094,3,-1.6250019073486257,-3.282501220703118,-7.178751945495598,-5.807502746582024,-2.825000762939446,2,-0.02775640731995388,1.1419727649273677,50.599998474121094,1.7521421025861732,49.00500106811523,-1.2206718019952014,49.31000137329102,-0.02775640731995388
6989,2024-03-21,52.6500015258789,52.88999938964844,52.31000137329102,52.41999816894531,2998619.0,0.014841951463198777,-1.5777864433217412,0.1869946687259779,75.56162748017809,69.98802288434693,-3.023079034862157,-4.407603154612055,-6.903029274057253,-7.184466816836412,43.08174557856505,1.0099983215332102,1.789963734458638,3.972001075744622,0.6032037253928593,7.340798426096384,2.287602400568744,5.6563997509204995,-3.7849998474121023,94.15352276412699,22.00346799357861,1.68439867517588,3,-1.9950027465820241,-3.610002517700188,-7.967501640319817,-6.577503204345696,-3.495002746582017,3,-0.029249779124325137,-1.2595389171512932,51.88000106811523,1.1419727649273677,50.599998474121094,1.7521421025861732,49.00500106811523,-0.029249779124325137
6990,2024-03-22,52.72000122070313,52.9000015258789,52.20000076293945,52.41999816894531,2335875.0,0.0013295288280252837,1.121202663337519,1.304342057252866,83.81467652213655,71.4491165354552,-2.770703185075739,-4.211526252419759,-6.860828548523401,-7.181457005548808,43.79518490002967,0.700000762939446,1.867008999570615,3.7360006332397546,0.06380824698816667,7.408193019491343,1.8999044401139642,5.572096826365545,-3.0500000000000043,95.62575378479958,19.78741850325575,1.8360961931257938,3,-1.9200000762939524,-3.675001144409194,-7.851250648498542,-6.50000190734864,-4.07500076293946,4,-0.031107726700970173,-1.5777864433217412,52.6500015258789,-1.2595389171512932,51.88000106811523,1.1419727649273677,50.599998474121094,-0.031107726700970173
6991,2024-03-25,52.93000030517578,53.04999923706055,52.40999984741211,52.79999923706055,2469011.0,0.003983290584412602,2.459466147041539,0.4333324856314429,83.93069558725793,72.88774522108598,-2.6530042715561777,-4.112571412500614,-6.94565309398142,-7.29652530664913,44.567486794252936,0.6399993896484375,1.9242778633405209,3.615999794006349,-0.23389263806743088,7.465892226080129,1.6910535779694627,5.5409460100432355,-2.6139990234375006,97.13264033718845,17.163930562529302,1.9249462160368895,3,-2.0550003051757812,-3.8100013732910156,-7.768750190734863,-6.710000991821289,-3.8600006103515625,0,-0.03041754394613383,1.121202663337519,52.72000122070313,-1.5777864433217412,52.6500015258789,-1.2595389171512932,51.88000106811523,-0.03041754394613383
6992,2024-03-26,52.63000106811523,52.93999862670898,52.47999954223633,52.9000015258789,2278963.0,-0.0056678487687674695,1.6286063063357232,-2.0769095337304497,77.74019290280759,73.79917286661637,-2.081181296066873,-3.5890059284828695,-6.512680253964852,-6.922095449500041,45.25484187919092,0.45999908447264914,1.9748863266205916,3.0572505950927678,-0.9586098948272976,7.073111085012833,1.0493203501327315,5.065180840052804,-1.7672001953124905,82.78695060120572,3.7601090578219214,2.0079302449600345,3,-1.7550010681152273,-3.5100021362304616,-7.468750953674309,-6.410001754760735,-3.150001525878899,1,-0.031160922598612473,2.459466147041539,52.93000030517578,1.121202663337519,52.72000122070313,-1.5777864433217412,52.6500015258789,-0.031160922598612473
6993,2024-03-27,53.25,53.2599983215332,52.1500015258789,52.77999877929688,2540595.0,0.011780332876724753,3.5306189178669034,-1.7407423105723185,78.00801392466562,75.29187418655013,-2.3774229210984075,-3.915130829076851,-6.954458950543724,-7.46889134108671,45.80478389432883,1.109996795654304,2.0402239379581815,3.3632495880126925,-0.7759045255126935,7.5024037015380785,1.293672531250003,5.432826644775382,-1.9497594543457026,99.09924771203421,20.206642076798573,2.069577056762692,3,-2.2275009155273438,-4.025001525878906,-8.088749885559082,-7.030000686645508,-3.1699981689453125,2,-0.08309857722179426,1.6286063063357232,52.63000106811523,2.459466147041539,52.93000030517578,1.121202663337519,52.72000122070313,-0.08309857722179426
6994,2024-03-28,52.93000030517578,53.52999877929688,52.709999084472656,53.34000015258789,2646566.0,-0.0060093839403608795,1.0759562129091567,-0.8723378352055193,77.33599072944901,76.20670156183,-1.5765485502048975,-3.30336390114671,-6.472401890196252,-7.065469555881151,46.57216766866301,0.8199996948242259,2.076955772609594,2.750499916076663,-1.379524106414614,6.88052393856794,0.6854879048310281,4.815511927322298,-1.2378082043457042,56.52176316764239,-21.513521159398053,2.0650120112456376,3,-1.772500991821289,-3.5700016021728516,-7.768750190734863,-6.710000991821289,-3.420001983642578,3,-0.07320989944564726,3.5306189178669034,53.25,1.6286063063357232,52.63000106811523,2.459466147041539,52.93000030517578,-0.07320989944564726
6995,2024-04-02,53.81999969482422,54.22999954223633,53.209999084472656,53.45000076293945,2903536.0,0.016814649244606406,-1.3999946145595383,-0.9024367550870402,79.09535674663061,78.2058373126425,-1.9663051403293608,-3.9355856041048014,-7.166995620291289,-7.87105426449736,47.08258420952258,1.2999992370605469,2.1677579116601464,3.3487493515014677,-0.9495064202092394,7.647005123212175,1.1996214656461106,5.497877237356825,-1.760246258300782,80.28845007601899,3.2437402266244106,2.1491278858553544,4,-2.2724990844726562,-4.1100006103515625,-8.506250381469727,-7.600000381469727,-3.979999542236328,1,-0.08667783244108718,1.0759562129091567,52.93000030517578,3.5306189178669034,53.25,1.6286063063357232,52.63000106811523,-0.08667783244108718
6996,2024-04-03,54.5099983215332,54.75,53.56999969482422,53.58000183105469,2314791.0,0.012820487376839163,-1.4842091737372358,2.513511284319487,79.71530490666191,79.01475151440525,-2.0040464568121905,-4.260415666292602,-7.641965970586625,-8.473365658724639,48.132056600488895,1.1800003051757812,2.3948552340078564,3.668247985839841,-0.6835696357362337,8.020065607415916,1.4923391750518036,5.844156796627878,-2.0161956638671867,90.7691607954529,15.33092028662449,2.175908810788038,4,-1.8299980163574219,-4.049999237060547,-8.289998054504395,-8.289999008178711,-5.704998016357422,2,-0.10759490083221424,-1.3999946145595383,53.81999969482422,1.0759562129091567,52.93000030517578,3.5306189178669034,53.25,-0.10759490083221424
6997,2024-04-04,54.91999816894531,54.93000030517578,54.27000045776367,54.43000030517578,1855813.0,0.007521553110195978,1.5882238544736489,0.526881411689425,80.45714480030364,79.51766706667676,-1.9409195307617537,-4.286085935642305,-7.853691426609473,-8.806854176543496,49.62951239858789,0.6599998474121094,2.5797413924181143,3.6947479248046875,-0.6761364906818201,8.065632340291195,1.5093057170614301,5.880190132547945,-1.9749560428125008,99.64021076897744,24.717756361639815,2.185442207743255,4,-1.3799972534179688,-4.369998931884766,-8.646247863769531,-8.69999885559082,-5.879997253417969,3,-0.10651854823675133,-1.4842091737372358,54.5099983215332,-1.3999946145595383,53.81999969482422,1.0759562129091567,52.93000030517578,-0.10651854823675133
6998,2024-04-05,53.83000183105469,54.70000076293945,53.349998474121094,54.209999084472656,2537273.0,-0.019846984235825538,-1.0149228237785888,-0.7755079797586609,77.74713191827807,79.76050089313232,-0.6093011317110992,-2.9288306788554195,-6.579156624030077,-7.63369316743335,49.851218900567154,1.5699996948242188,2.885826492983824,2.3397514343261747,-1.9855193263543,6.6650221950066495,0.17711605398594088,4.5023868146664086,-0.48796806911327906,50.45054642930785,-29.199852973884873,2.1626353803402374,4,-0.29000091552734375,-3.1200008392333984,-7.4600019454956055,-7.610002517700195,-4.470001220703125,4,-0.08080999704348568,1.5882238544736489,54.91999816894531,-1.4842091737372358,54.5099983215332,-1.3999946145595383,53.81999969482422,-0.08080999704348568
6999,2024-04-08,53.88000106811523,54.27000045776367,53.52999877929688,54.040000915527344,1596462.0,0.0009288358788741569,1.3871063010293319,0.42105527335516957,76.5697939528998,78.9555139409949,-0.5212964023791997,-2.739677476118054,-6.478111273190798,-7.6053005139547665,49.76878603298896,0.7400016784667898,2.9756916824603223,2.1487506866454993,-2.1433723821806154,6.440873755471614,0.002689152232441927,4.294812221058557,1.049999237060554,38.95357605436342,-40.93788689580507,2.1460615344130587,4,-0.3400001525878835,-3.170000076293938,-7.397500991821282,-7.660001754760735,-4.24000167846679,0,-0.07052708169505362,-1.0149228237785888,53.83000183105469,1.5882238544736489,54.91999816894531,-1.4842091737372358,54.5099983215332,-0.07052708169505362
7000,2024-04-09,53.599998474121094,54.11000061035156,53.41999816894531,54.040000915527344,2123880.0,-0.005196781522705529,1.3793112520059982,2.7500178814103635,76.79300924469825,78.1624376807105,-0.1154832038541187,-2.194542160018422,-6.069769980090541,-7.258356549409001,49.626514780531416,0.69000244140625,2.9048558710550125,1.6289981842041001,-2.507761331547833,5.765757699956033,-0.4393815736718665,3.6973779420800668,1.3020018005371128,15.822766473195745,-67.79315486959143,2.068379757875968,4,-0.05999755859375,-2.8899974822998047,-7.052498817443848,-7.379999160766602,-4.524997711181641,1,-0.07630597516831283,1.3871063010293319,53.88000106811523,-1.0149228237785888,53.83000183105469,1.5882238544736489,54.91999816894531,-0.07630597516831283
7001,2024-04-10,54.0,54.11000061035156,52.83000183105469,53.63999938964844,5288570.0,0.007462715247501972,3.4137749598800347,-0.8181786655569427,73.03524926316355,77.63966616519448,-0.38861014924936654,-2.3246622334893132,-6.314957208796571,-7.593121392998199,49.53423852538644,1.279998779296875,2.799392329054946,1.7819997787475614,-2.210320413093328,5.774319970588451,-0.2141603171728832,3.778159874668006,0.8427201904296879,55.714239003673015,-24.762228698083533,1.9961600959204449,4,-0.45999908447265625,-3.289999008178711,-7.381250381469727,-7.780000686645508,-5.125,2,-0.07703703421133534,1.3793112520059982,53.599998474121094,1.3871063010293319,53.88000106811523,-1.0149228237785888,53.83000183105469,-0.07703703421133534
7002,2024-04-11,52.09000015258789,54.06999969482422,51.7599983215332,53.84000015258789,4051574.0,-0.03537036754466871,1.0904998463763813,-4.861102869495189,51.310856607288834,74.67331535215263,1.6055789257302138,-0.22206248253311855,-4.250125115507885,-5.610525786832149,48.70052621875822,2.3100013732910156,2.581317404146702,-0.2575000762939439,-4.04117418092288,3.5261740283349923,-2.1493371286084155,1.6343369760205277,2.6319569362792947,11.224542755714257,-64.77483463370633,1.8918370523144687,4,1.2549991607666016,-1.3799991607666016,-5.471250534057617,-5.870000839233398,-2.8349990844726634,3,-0.06306392470319289,3.4137749598800347,54.0,1.3793112520059982,53.599998474121094,1.3871063010293319,53.88000106811523,-0.06306392470319289
7003,2024-04-12,51.6500015258789,52.77000045776367,51.43000030517578,52.599998474121094,2698989.0,-0.008446892405837958,1.0775181419776085,0.5428553989955398,43.48957712451027,70.91260272938166,2.005667262650114,0.4007246278080103,-3.6568923118268586,-5.105421295924842,47.59803057500142,1.3400001525878906,2.324385807265962,-0.8004987716674847,-4.374451874317437,2.7734543309824673,-2.5874753229924607,0.9864777796574913,2.8349988616015693,7.746521439537473,-63.23188455620166,1.7869765513249745,4,1.529998779296882,-0.5200004577636648,-5.031251907348626,-5.430002212524407,-2.495002746582017,4,-0.05053244014027436,1.0904998463763813,52.09000015258789,3.4137749598800347,54.0,1.3793112520059982,53.599998474121094,-0.05053244014027436
7004,2024-04-15,51.75,52.1500015258789,51.459999084472656,51.68000030517578,2132399.0,0.001936078822204923,-1.7058805929959182,-0.07368412598981618,43.709453334969346,66.98083568364152,1.9228962734168817,0.5614568177210373,-3.5888579122345163,-5.1377941117820995,47.206782226154985,0.6900024414062429,2.1827791178172973,-0.8477502822875991,-4.008023355668072,2.3125227910928743,-2.427886818977832,0.732386254402634,2.429500379250001,11.9402857606477,-53.61038260659474,1.5801365366902358,4,1.4300003051757812,-0.3099994659423828,-5.086250305175781,-5.530000686645508,-3.349998474121101,0,-0.04618356308499394,1.0775181419776085,51.6500015258789,1.0904998463763813,52.09000015258789,3.4137749598800347,54.0,-0.04618356308499394
7005,2024-04-16,50.52999877929688,51.06000137329102,50.290000915527344,51.0,3371948.0,-0.023574902815519216,1.610153492040875,-6.714332425068019,36.23851324689601,62.15008105477864,2.935870716073431,1.97900828740719,-2.229105595689113,-3.8502679003030877,46.48498643554874,1.4599990844726562,1.95047182290876,-2.12875137329101,-5.060669435011896,0.8031666884298758,-3.5947104041514564,-0.6627923424305635,3.3745515925457,6.282667092741276,-52.98981971478054,1.4659590308604444,4,2.0800018310546804,1.1450004577636648,-3.293749809265144,-4.49749946594239,-2.090000152587905,1,-0.0176132873767868,-1.7058805929959182,51.75,1.0775181419776085,51.6500015258789,1.0904998463763813,52.09000015258789,-0.0176132873767868
7006,2024-04-17,50.97000122070313,51.4000015258789,50.59000015258789,50.599998474121094,2407373.0,0.008707746923329207,-3.1538596971712143,-0.787237841698618,40.6320516491253,57.725070704647706,2.169006248895961,1.785300054780457,-2.5189448409056467,-4.218064185337418,45.74706503215587,0.870002746582017,1.7439632492333814,-1.786998939514156,-4.306005052030052,0.7320071730017403,-3.046501995772104,-0.5274958832562078,2.5008032163816196,17.989431872310725,-36.72614327951569,1.2595030562579472,4,1.5249996185302663,0.7049980163574148,-3.7012519836425852,-4.93750190734864,-2.75,2,-0.03717874067842797,1.610153492040875,50.52999877929688,-1.7058805929959182,51.75,1.0775181419776085,51.6500015258789,-0.03717874067842797
7007,2024-04-18,51.06999969482422,51.25,50.59000015258789,51.25,2083755.0,0.0019619084113435825,6.3333192048488955,-0.4864837000226725,36.93044806703622,53.18988361006528,1.637672180552066,1.8153945074926838,-2.488539304804519,-4.24597901149864,44.378369876058656,0.6599998474121094,1.4174013361016122,-1.7105005264282198,-4.152366950844325,0.7313658979878852,-2.9314337386362723,-0.4895673142201673,2.0191083196736415,31.45156948672316,-16.920675808782285,1.2209332122080525,4,1.210000991821289,0.7450008392333984,-3.721249580383301,-5.037500381469727,-2.3100013732910156,3,-0.04298021750422443,-3.1538596971712143,50.97000122070313,1.610153492040875,50.52999877929688,-1.7058805929959182,51.75,-0.04298021750422443
7008,2024-04-19,50.43999862670898,50.72999954223633,50.15999984741211,50.5,3487886.0,-0.012336030387309571,1.1923045886366137,0.33334039757559153,35.60692290560932,48.63845349369967,1.9402714734934818,2.4580060376866015,-1.708265479795756,-3.5591206252949164,42.28085852432675,0.9099998474121094,0.9804368704645796,-2.2685014724731545,-4.899740880351899,0.3627379354055904,-3.5841211764125305,-0.9528817685337785,2.3132165359124244,14.070278549342474,-31.896712411318504,1.3156197039393736,4,1.6950016021728587,1.37500190734864,-3.0062475204467702,-4.3374977111816335,-2.2249984741210866,4,-0.02349321155544737,6.3333192048488955,51.06999969482422,-3.1538596971712143,50.97000122070313,1.610153492040875,50.52999877929688,-0.02349321155544737
7009,2024-04-22,51.11000061035156,51.2599983215332,50.58000183105469,51.08000183105469,2457655.0,0.01328314833235944,3.12126326497584,-0.4999682115836397,33.92645915558987,43.87550348379874,0.9342723938245214,1.7567868915167466,-2.220818341278296,-4.145677500186643,39.77526878514356,0.8199996948242259,0.47222861410062933,-1.5214994430541964,-4.248342510516643,1.2053436244082505,-2.8849209767854234,-0.1580779093229694,1.2801644081405357,76.61286104984062,33.54201441018169,1.3634215337312239,4,1.0249996185302734,0.7049999237060547,-3.5762510299682617,-4.907501220703125,-3.8699989318847656,0,-0.03825086690878898,1.1923045886366137,50.43999862670898,6.3333192048488955,51.06999969482422,-3.1538596971712143,50.97000122070313,-0.03825086690878898
7010,2024-04-23,51.08000183105469,51.54999923706055,50.68999862670898,51.5099983215332,3111817.0,-0.0005869453910903877,2.3725625126222294,-14.3337995930824,27.927951812079286,38.86358154478938,0.6361117528801756,1.7472012954312959,-2.0083897482112647,-4.023737033587594,37.38058318373339,0.8600006103515696,0.02840041324293452,-1.4694982528686538,-4.282411396199656,1.3434148904623484,-2.875954824534155,-0.06304168120315268,0.9979400634862117,66.18722213074263,27.94573949483521,1.4064565716655018,4,1.0349979400634766,0.7774982452392578,-3.5462522506713867,-4.87750244140625,-3.0,1,-0.05246672296606014,3.12126326497584,51.11000061035156,1.1923045886366137,50.43999862670898,6.3333192048488955,51.06999969482422,-0.05246672296606014
7011,2024-04-24,51.31999969482422,51.5,51.02000045776367,51.11999893188477,3858949.0,0.0046984701481278535,-1.4000114441572808,-0.46512184952225527,26.315794757199484,36.08635245033501,-0.026845980224550203,1.4550004323070738,-2.085198006781198,-4.173775300571052,34.79830134446937,0.4799995422363281,-0.4169541337677387,-1.1490003585815458,-4.007839554802899,1.7098388376398077,-2.5784199566922226,0.28041923952913095,0.48943031311865326,83.45326307700752,50.78982742075564,1.4294195981106752,4,0.14500045776367188,0.5375003814697266,-3.786250114440918,-5.117500305175781,-2.9099998474121094,2,-0.05611849347703135,2.3725625126222294,51.08000183105469,3.12126326497584,51.11000061035156,1.1923045886366137,50.43999862670898,-0.05611849347703135
7012,2024-04-25,50.9900016784668,51.95000076293945,50.31000137329102,51.88999938964844,4440625.0,-0.006430203007010249,2.215683634582071,-4.499971389879807,29.23976542958566,34.50304003978783,0.1460688117249802,1.7453174895764505,-1.6002175300334898,-3.750192895361792,31.96036103121046,1.6399993896484304,-0.8835802908895616,-1.396998405456543,-4.3295238961063305,1.5355270851932445,-2.8632611507814403,0.06926433986835434,-0.8300018310546875,46.36879366121243,15.296210581527035,1.466262745324895,4,0.16499900817871094,0.9074993133544922,-3.2337522506713867,-4.787502288818359,-3.055000305175774,3,-0.05432438451817978,-1.4000114441572808,51.31999969482422,2.3725625126222294,51.08000183105469,3.12126326497584,51.11000061035156,-0.05432438451817978
7013,2024-04-26,48.82500076293945,48.88000106811523,47.98500061035156,48.27999877929688,5253527.0,-0.042459322303604274,1.7328150024752131,-0.6055592996197929,21.775548455804113,32.06593949765836,2.087750970572685,3.754295710222145,0.6813624630405855,-1.5121086509032722,30.10071914733067,3.0050010681152344,-1.3974135226762456,-3.340749359130861,-6.643464086948001,-0.03803463131372098,-4.992106723039434,-1.6893919952222873,3.125,21.18537503812292,-8.523065673105698,1.6513573639085704,4,1.1424999237060547,2.6324996948242188,-0.3150014877319336,-2.230001449584961,-1.470001220703125,4,-0.0013313351846496735,2.215683634582071,50.9900016784668,-1.4000114441572808,51.31999969482422,2.3725625126222294,51.08000183105469,-0.0013313351846496735
7014,2024-04-29,49.05500030517578,49.20000076293945,48.599998474121094,48.9900016784668,3076225.0,0.0047106920356856374,2.3802989437035924,0.11926310116260506,24.480635643028293,30.759508652784167,1.6039340896946754,3.3930705196084574,0.5564157114743438,-1.6696598577469786,27.89989935808373,0.6000022888183594,-1.5976281810372797,-2.9169998168945312,-6.475667413631058,0.6416677798419954,-4.696333615262795,-1.137666018526268,2.895000457763672,26.986119890205995,-4.293752053900011,1.7793337983682627,4,0.9125003814697266,2.4025001525878906,0.3712491989135742,-1.7150001525878906,-1.875,0,-0.017123639738297225,1.7328150024752131,48.82500076293945,2.215683634582071,50.9900016784668,-1.4000114441572808,51.31999969482422,-0.017123639738297225
7015,2024-04-30,49.15499877929688,49.69499969482422,49.03499984741211,49.474998474121094,3715748.0,0.0020384970644991007,-1.3571525885558584,-4.92317624273714,21.847741857689897,28.67236312040246,1.4397896826872056,3.083768859211837,0.5485177954114633,-1.6989267367465928,25.10007566835133,0.6599998474121094,-1.704619089016397,-2.5837512969970646,-6.242535363682258,1.0750327696881286,-4.413143330339665,-0.7543592636544645,2.715701980590815,29.508149405282648,1.2645715320874196,1.8293920333425975,4,0.8125019073486257,2.3025016784667898,0.6925001144409109,-1.414999008178718,-2.174999237060554,1,-0.03895833889505951,2.3802989437035924,49.05500030517578,1.7328150024752131,48.82500076293945,2.215683634582071,50.9900016784668,-0.03895833889505951
7016,2024-05-02,48.64500045776367,49.07500076293945,48.59500122070313,48.81499862670898,2935787.0,-0.010375309413048206,-2.5555963717540693,0.5312447845885979,26.09297385672832,27.46819931925713,1.771607045306176,3.3010962275763873,1.1728632253647078,-1.133856761691348,22.046267913806638,0.55999755859375,-1.8494412474550614,-2.800499725341794,-6.464216241891926,0.8632167912083375,-4.632357983616856,-0.9686414670667318,3.1479862991333007,16.64564494357808,-13.182698088241729,1.8318582582750658,5,1.322500228881836,2.8125,1.2775001525878906,-0.8999996185302734,-1.845001220703125,3,-0.011614731655713473,-1.3571525885558584,49.15499877929688,2.3802989437035924,49.05500030517578,1.7328150024752131,48.82500076293945,-0.011614731655713473
7017,2024-05-03,49.06999969482422,49.47999954223633,48.47999954223633,48.849998474121094,2243383.0,0.008736750602552856,-1.0833353201567206,-1.2941387667175839,32.0583887853126,27.073917750335276,1.1544787461929076,2.5458874223151042,0.8608030841833667,-1.511212420927876,18.618371762337013,1.0,-1.8145868101405824,-2.083000564575194,-5.504853897390035,1.3388527682396472,-3.793927230982618,-0.3720738981677698,2.6468273391418435,63.450272829079154,29.5552249268995,1.7109266664074205,5,0.8975009918212891,2.387500762939453,0.9274997711181641,-1.25,-2.9199981689453196,4,-0.013450170195980715,-2.5555963717540693,48.64500045776367,-1.3571525885558584,49.15499877929688,2.3802989437035924,49.05500030517578,-0.013450170195980715
7018,2024-05-06,49.47999954223633,49.70500183105469,48.91999816894531,49.099998474121094,1827034.0,0.0083554075802319,-1.1216267069442798,1.727267998335414,34.86665591769204,27.178384057235522,0.6637865703889076,1.8901983021590922,0.5592294549270633,-1.872217712102703,16.280350890026735,0.785003662109375,-1.8538614937684201,-1.455500602722168,-4.709796519393457,1.798795313949121,-3.082648561057809,0.171647355613473,2.1621909632574443,81.63250053717064,43.10305831806444,1.6271479583356439,5,0.4875011444091797,1.9775009155273438,0.5174999237060547,-1.6599998474121094,-3.040000915527351,0,-0.03122470055050197,-1.0833353201567206,49.06999969482422,-2.5555963717540693,48.64500045776367,-1.3571525885558584,49.15499877929688,-0.03122470055050197
7019,2024-05-07,50.08000183105469,50.08000183105469,49.38000106811523,49.59500122070313,3392286.0,0.01212615792985594,1.8865974516281558,1.2763138081614027,46.72967203570731,29.267464082083077,-0.10916593138694708,1.0444630023038002,0.0626762130307128,-2.4230712007269304,13.690982330912805,0.7000007629394602,-1.8613358874837473,-0.6654983520507827,-3.6264509390452133,2.295454234943648,-2.1459746455480015,0.8149779414464362,1.4890448765362407,100.0,55.020771556041396,1.4804762934972155,5,-0.11250114440917969,1.3774986267089844,0.0437469482421875,-2.1550025939941406,-3.6000022888183594,1,-0.05441298301088682,-1.1216267069442798,49.47999954223633,-1.0833353201567206,49.06999969482422,-2.5555963717540693,48.64500045776367,-0.05441298301088682
7020,2024-05-08,49.5099983215332,50.2599983215332,49.349998474121094,50.08000183105469,2129964.0,-0.01138185879953435,-1.0449361147662541,-1.1752634890671874,39.586282105909284,30.741962676384166,0.2399449575770305,1.362183065371724,0.7395365533551654,-1.809209353846093,11.060839085350995,0.9099998474121094,-1.8205158739561256,-1.0310018539428683,-3.7137455535971426,1.6517418457114061,-2.372373703770009,0.3103699958842725,1.9873674641129355,57.865139643732746,9.080609715744139,1.3413718498271376,5,0.4575023651123047,1.9475021362304688,0.7487506866455078,-1.4499988555908203,-3.8899993896484304,2,-0.047061161287578646,1.8865974516281558,50.08000183105469,-1.1216267069442798,49.47999954223633,-1.0833353201567206,49.06999969482422,-0.047061161287578646
7021,2024-05-09,49.84000015258789,49.849998474121094,49.4000015258789,49.41999816894531,1288317.0,0.0066653573468444804,1.0454470579055837,-0.7368410485668204,41.505529992523435,32.10482540559947,-0.3599222498389736,0.7426193456506951,0.5311334900588562,-2.1252422922179477,9.110970105475214,0.4499969482421946,-1.8133369230243588,-0.4930000305175781,-2.637649758275728,1.6516496972405719,-1.5653248943966531,0.5793248333614969,1.5871183295523537,76.40458106880176,24.3771624283399,1.072324863879074,5,-0.7175006866455078,1.6175003051757812,0.7887496948242188,-1.4300003051757812,-5.255001068115234,3,-0.057383639678882714,-1.0449361147662541,49.5099983215332,1.8865974516281558,50.08000183105469,-1.1216267069442798,49.47999954223633,-0.057383639678882714
7022,2024-05-10,48.80500030517578,50.06000137329102,48.68999862670898,49.99499893188477,3296127.0,-0.020766449523342723,1.0757562183734974,-2.833316681955676,39.306748046870204,34.052736471273484,0.371620432860972,1.6009797930556573,1.6419447585143558,-1.0906926329167632,8.560082129025487,1.3700027465820455,-1.793471717544442,-1.3637498855590806,-3.4440284698629284,0.7165286987447672,-2.403889177711001,-0.32361059340716025,2.553275819528686,7.324949096864591,-47.45884188470863,1.0401392921519228,5,0.5649986267089844,2.6525001525878906,2.7649993896484375,-0.13500022888183594,-3.9650001525878906,4,-0.04108187799565699,1.0454470579055837,49.84000015258789,-1.0449361147662541,49.5099983215332,1.8865974516281558,50.08000183105469,-0.04108187799565699
7023,2024-05-13,49.040000915527344,49.040000915527344,48.63999938964844,48.88000106811523,3026731.0,0.004815092897902051,4.0000238418806475,-0.13445380845069133,35.644937880213234,35.29321449762737,0.19034125800047264,1.2231292836305272,1.5026847755136572,-1.3253403324618631,8.34983932462409,0.40000152587890625,-1.7872724092443022,-0.9982492446899442,-3.013729829594297,1.0172313402144084,-2.0059895371421206,0.009491047762232085,2.250809698890066,24.691468494582892,-26.202072717454783,1.0077402924521752,5,0.3299980163574219,2.302499771118164,3.0049991607666016,-0.2800006866455078,-4.0,0,-0.05893147095626161,1.0757562183734974,48.80500030517578,1.0454470579055837,49.84000015258789,-1.0449361147662541,49.5099983215332,-0.05893147095626161
7024,2024-05-14,49.36000061035156,49.415000915527344,48.625,48.95000076293945,1779574.0,0.006525279136422313,2.0384623849172874,2.562501490117427,38.53332519531253,37.14716820180766,-0.0914625955700501,0.7535301163626684,1.280733129830132,-1.644639649664697,7.987288839437346,0.7900009155273438,-1.80849767223647,-0.5587495803832994,-2.4247669846779516,1.3072678239113529,-1.4917582825306255,0.37425912176402676,1.8646938039845296,44.954211920066264,-3.839348118639613,0.9330087021473259,5,0.009998321533203125,1.7674999237060547,2.765000343322754,-0.4500007629394531,-4.415000915527344,1,-0.05915725177341702,4.0000238418806475,49.040000915527344,1.0757562183734974,48.80500030517578,1.0454470579055837,49.84000015258789,-0.05915725177341702
7025,2024-05-15,49.63999938964844,50.06999969482422,49.375,49.5,1911647.0,0.005672584599566433,-2.56410657693963,0.34146205305222416,38.85941577463138,38.56566174824133,-0.3301476320597345,0.4252382900145051,1.0747210450463456,-1.9270130413624997,8.28573545905496,0.7099990844726562,-1.5223362529845303,-0.23425083160400106,-2.0812439358442987,1.6127422726362965,-1.1577473837241499,0.6892457205161477,1.519901148607964,70.24218712875991,24.76571818538899,0.9234965521201485,5,-0.2700004577636719,1.407501220703125,2.485001564025879,-0.5049991607666016,-4.099998474121094,2,-0.06365833775717311,2.0384623849172874,49.36000061035156,4.0000238418806475,49.040000915527344,1.0757562183734974,48.80500030517578,-0.06365833775717311
7026,2024-05-16,49.07500076293945,49.6150016784668,48.93999862670898,49.56000137329102,2030853.0,-0.011381922515228848,1.268913166128146,-3.4643051771117674,37.684883989068645,39.19082788199201,0.3377824671896761,0.88643715193124,1.7371971072685923,-1.3658623860463308,8.69564454266086,0.7000007629394602,-1.2857035123268759,-0.7044994354248075,-2.5087429632078084,1.0997440923581934,-1.606621199316308,0.19762232846669292,2.02140177675885,31.141927887686844,-13.634185545814294,0.9021217638915013,5,0.36749839782714844,1.9724998474121094,3.0500001907348633,0.18999862670898438,-3.924999237060554,3,-0.07040248145373107,-2.56410657693963,49.63999938964844,2.0384623849172874,49.36000061035156,4.0000238418806475,49.040000915527344,-0.07040248145373107
7027,2024-05-17,48.875,49.09500122070313,48.63999938964844,48.915000915527344,2985467.0,-0.004075410286911052,1.2750004768352938,0.08247601069686838,50.430285931518,40.92012010575044,0.5668209051130901,0.9629325451459607,2.029525315583875,-1.1712310048285275,9.22275826625129,0.4550018310546946,-1.0325280352914916,-0.7947502136230469,-2.534349703905683,0.9448492766595891,-1.6645499587643684,0.07504953151827465,2.159174501111366,17.301041716165344,-29.200905752445294,0.8697997451413196,5,0.5674991607666016,2.1525001525878906,3.2500009536743164,0.5324993133544922,-2.7150001525878906,4,-0.08777495479339836,1.268913166128146,49.07500076293945,-2.56410657693963,49.63999938964844,2.0384623849172874,49.36000061035156,-0.08777495479339836
7028,2024-05-20,49.25500106811523,49.38000106811523,49.02999877929688,49.20500183105469,1177236.0,0.0077749579154011705,1.333354526149832,-1.2499523173753708,51.677857933318286,41.469918538818334,0.1693571173496693,0.5160612865705758,1.7069064307199469,-1.5555639735538378,9.59283123959864,0.5050010681152273,-0.806741421979595,-0.3554992675781321,-2.0651008592980773,1.354102324141813,-1.2103000634381047,0.4993015282818405,1.7181899551809394,43.59869904276108,-5.149962980592605,0.8548007958599741,5,0.1874980926513743,1.12249946594239,2.7724990844726634,0.15249824523926492,-2.845001220703118,0,-0.08963558663660953,1.2750004768352938,48.875,1.268913166128146,49.07500076293945,-2.56410657693963,49.63999938964844,-0.08963558663660953
7029,2024-05-21,49.15499877929688,49.540000915527344,48.84500122070313,49.18500137329102,2132840.0,-0.002030297160689365,-1.138468129559291,-0.600061036087672,50.0,42.62699830482841,0.13896245269083352,0.4870620063332609,1.8472257819622726,-1.4622754681921535,10.02952474630659,0.6949996948242116,-0.6581021494078527,-0.3577514648437443,-1.9238987724049892,1.2083958427175006,-1.1408251186243703,0.4253221889368817,1.7584284357403916,36.01393564633812,-14.541925833202072,0.7830736537806239,5,0.19250106811522727,0.9125022888183523,3.0000019073486257,0.2525005340576101,-3.9499969482421946,1,-0.08371473839813615,1.333354526149832,49.25500106811523,1.2750004768352938,48.875,1.268913166128146,49.07500076293945,-0.08371473839813615
7030,2024-05-22,48.4000015258789,49.05500030517578,48.20000076293945,49.02999877929688,2037959.0,-0.015359521354234573,1.5147034074207049,20.998092816275108,48.02579605989156,43.35147231231376,0.804556037145403,1.0867015517860992,2.6428189185596764,-0.7173327345454439,10.424445096977095,0.954998016357429,-0.5735473143817416,-0.9787487030029354,-2.435037764041766,0.47754035803589545,-1.7068932335223508,-0.25060417248351996,2.4548571570646587,14.134320391228124,-39.02922784614824,0.728144530519416,5,0.7349987030029368,1.5674991607666087,3.9099988937378,1.007497787475593,-3.055000305175767,2,-0.07138433310187675,-1.138468129559291,49.15499877929688,1.333354526149832,49.25500106811523,1.2750004768352938,48.875,-0.07138433310187675
7031,2024-05-23,48.43999862670898,48.84000015258789,48.2599983215332,48.29999923706055,1971457.0,0.0008263863547337547,-4.272714662227771,-0.22222222222220592,44.58762295345213,43.93823619082286,0.6091421128429815,0.8641864698776871,2.6364987655706074,-0.7704472304438568,10.840707434122626,0.5800018310546875,-0.6507067211916322,-0.7947515487670955,-1.9887522948766545,0.39924919734246345,-1.3917519218218715,-0.1977511757123196,2.357462894782742,17.91028630153702,-32.54953586211227,0.5970003730547787,5,0.6950016021728587,1.5275020599365305,3.7025012969970774,0.9675006866455149,-3.2549972534179545,3,-0.05986783223364145,1.5147034074207049,48.4000015258789,-1.138468129559291,49.15499877929688,1.333354526149832,49.25500106811523,-0.05986783223364145
7032,2024-05-24,48.22000122070313,48.38000106811523,47.69499969482422,48.01499938964844,2226321.0,-0.004541647651586489,1.609521456701539,1.4643051771118416,38.809963743443724,44.28990573118181,0.8240928947436075,0.9128230264085389,2.874126435038278,-0.5696101518232481,11.7830701222194,0.7449989318847585,-0.6353165795732281,-0.8762489318847599,-1.8317804113059566,0.07928254753643671,-1.3540146715953583,-0.3984831921741616,2.5212110825657845,28.455348429462646,-17.31524426174525,0.4777657397105985,5,0.6624984741210866,1.6024990081787038,3.8649988174438406,1.2524986267089773,-3.8300018310546946,4,-0.06366652047088994,-4.272714662227771,48.43999862670898,1.5147034074207049,48.4000015258789,-1.138468129559291,49.15499877929688,-0.06366652047088994
7033,2024-05-27,48.7599983215332,48.7599983215332,48.25,48.34500122070313,1081805.0,0.011198612342594227,1.4578404066587614,2.0243580200966576,38.150767631345126,44.24739933518542,0.26842865053503573,0.387577726415536,2.355496491183402,-1.1049050559145428,10.807923559387502,0.539997100830071,-0.6513143985690277,-0.3330017089843764,-1.2928503522518682,0.6268469342831153,-0.8129260306181223,0.14692261264936946,1.8593654773979225,57.72346461121127,18.035401135757027,0.4799243216337454,5,0.12250137329101562,1.0625019073486328,3.2875022888183594,0.7125015258789062,-4.039997100830071,0,-0.05332236594792683,1.609521456701539,48.22000122070313,-4.272714662227771,48.43999862670898,1.5147034074207049,48.4000015258789,-0.05332236594792683
7034,2024-05-28,48.21500015258789,48.79999923706055,47.97000122070313,48.65999984741211,2255720.0,-0.01117715725401558,1.28965451924188,-1.0722959122705604,38.32280993350233,44.18777646394886,0.7084266888515458,0.9132408716004932,2.941276198398164,-0.5572882476261825,10.189475452934285,0.8299980163574148,-0.5800991746617896,-0.8359998703002915,-1.8732411028739975,0.20124136227341438,-1.3546204865871445,-0.3173792540134386,2.2873890821789615,38.2353106171953,0.8115559531836922,0.5186206162868516,5,0.4400005340576172,1.6075000762939453,3.760000228881836,1.2574996948242188,-2.9599990844726634,1,-0.03743648863348392,1.4578404066587614,48.7599983215332,1.609521456701539,48.22000122070313,-4.272714662227771,48.43999862670898,-0.03743648863348392
7035,2024-05-29,47.2400016784668,48.125,47.165000915527344,48.02000045776367,2198036.0,-0.02022189092679616,-1.064513482694406,1.7528074476657465,28.998353329208342,43.22260639063105,1.4608027322353223,1.8313087274021598,3.930287285721093,0.4289764876349409,10.250526488221618,1.0499992370605469,-0.5231545401505855,-1.7152484893798814,-3.0288147957999243,-0.4016821829598385,-2.372031642589903,-1.05846533616986,3.150091974702349,4.477659528434881,-26.85800032469356,0.6567831532100212,5,1.1124992370605469,2.3174991607666016,4.73499870300293,2.2324981689453125,-1.7900009155273438,2,-0.04307789532403239,1.28965451924188,48.21500015258789,1.4578404066587614,48.7599983215332,1.609521456701539,48.22000122070313,-0.04307789532403239
7036,2024-05-30,48.08000183105469,48.084999084472656,47.17499923706055,47.23500061035156,1877818.0,0.01778154366516005,1.1286652508343298,-1.0833365937634494,43.95329451815084,42.502940678034705,0.5194442818788261,0.9979767803039223,3.1241821070007774,-0.39403997414027003,10.006307558599488,0.9099998474121094,-0.49499046824180226,-0.8469984054565458,-2.211955446809526,0.5179586358964343,-1.5294769261330359,-0.16451988478005575,2.11658625785595,55.96341619906441,20.698679033934297,0.6824785206764888,5,0.27249908447265625,1.477499008178711,3.906248092651367,1.3924980163574219,-2.9600028991699148,3,-0.056884369929142364,-1.064513482694406,47.2400016784668,1.28965451924188,48.21500015258789,1.4578404066587614,48.7599983215332,-0.056884369929142364
7037,2024-05-31,48.40999984741211,48.40999984741211,48.03499984741211,48.20000076293945,4055815.0,0.006863519213601066,2.571444141689373,0.24851926757918308,44.82756460728876,41.741796975142535,0.13024616833925506,0.6492873016002392,2.7811931107001158,-0.6850838115205704,9.999167998085877,0.375,-0.4879541674008152,-0.48400039672851847,-1.8662047581768277,0.8982039647197908,-1.1751025774526695,0.20710178399563262,1.6046930110955273,76.14680183385634,37.91106994217701,0.6911021807241532,5,-0.057498931884765625,1.147500991821289,3.2512502670288086,1.0625,-3.4650001525878906,4,-0.06661843594890005,1.1286652508343298,48.08000183105469,-1.064513482694406,47.2400016784668,1.28965451924188,48.21500015258789,-0.06661843594890005
7038,2024-06-03,47.93500137329102,48.92499923706055,47.8849983215332,48.834999084472656,1344058.0,-0.009811990820456029,-1.0799938965076579,-4.285722070844653,38.59084897851973,40.47411352831139,0.44512091862595327,1.0567856058809113,3.196148612612248,-0.16567391209383686,9.98969114571257,1.0400009155273438,-0.44045521690458145,-0.8817489624023338,-2.298324146625937,0.5348262218212696,-1.5900365545141355,-0.1734613702905321,1.908709968637794,43.750067732615875,6.101280735967663,0.7082875921118013,6,0.17499923706053977,0.7774982452392507,3.5912494659423757,1.56249809265136,-3.7299995422363352,0,-0.07395435239557191,2.571444141689373,48.40999984741211,1.1286652508343298,48.08000183105469,-1.064513482694406,47.2400016784668,-0.07395435239557191
7039,2024-06-04,47.35499954223633,47.88999938964844,46.95500183105469,47.81499862670898,1910642.0,-0.01209975622067816,2.065562698551667,0.5111113936819937,32.54389242123895,38.75390201290554,0.8302513123545765,1.4990254920175374,3.683306629485614,0.45885127180477525,10.611737757817075,0.9799995422363352,-0.5192632580107883,-1.3255006790161161,-2.754625115982307,0.10362375795007495,-2.0400628974992117,-0.6109384605330206,2.327989174108403,20.304479080133923,-12.675297046314896,0.7145622184830962,6,0.5850009918212891,1.2525005340576172,3.3575010299682617,2.5550003051757812,-3.6800003051757812,1,-0.055643508541965425,-1.0799938965076579,47.93500137329102,2.571444141689373,48.40999984741211,1.1286652508343298,48.08000183105469,-0.055643508541965425
7040,2024-06-05,47.18000030517578,47.57500076293945,47.06000137329102,47.5,1445629.0,-0.0036954754250280164,1.1914810726575893,0.6956528950292845,34.60597597882351,37.6448301268357,0.9096539378196127,1.5710663998756829,3.759257662978314,0.6786066657186325,11.437953511658744,0.5149993896484304,-0.6514771516417426,-1.384000015258792,-2.9053133315158703,0.13731330099828654,-2.144656673387331,-0.6233433571302527,2.2847494603457434,11.42125738009345,-20.89083069625299,0.7606566581285396,6,0.7600002288818359,1.427499771118164,3.5325002670288086,2.8374996185302734,-3.0649986267089844,2,-0.040801170508881435,2.065562698551667,47.35499954223633,-1.0799938965076579,47.93500137329102,2.571444141689373,48.40999984741211,-0.040801170508881435
7041,2024-06-06,46.97999954223633,47.334999084472656,46.72000122070313,47.22999954223633,1878615.0,-0.004239100501182369,1.6739090773389638,0.7812507450587702,34.60597597882351,37.17772037521123,0.984282203133148,1.6293549800904827,3.849074102702154,0.9267265432449037,12.403720360388412,0.6149978637695241,-0.7833030739393507,-1.4410007476806612,-2.994623014220217,0.11262151885889438,-2.2178118809504426,-0.6641896144108799,2.283970388527848,11.791317706612038,-21.493437601628298,0.7768111332697788,6,0.8425006866455078,1.510000228881836,3.7325010299682617,3.0799999237060547,-2.325000762939446,3,-0.032567024142291956,1.1914810726575893,47.18000030517578,2.065562698551667,47.35499954223633,-1.0799938965076579,47.93500137329102,-0.032567024142291956
7042,2024-06-07,46.79999923706055,47.09500122070313,46.40499877929688,47.09500122070313,1754696.0,-0.003831424157719643,3.6779511980652835,1.180007934570341,29.38700783568129,36.20396928680414,1.0523369349991682,1.7406899980312147,3.924198055068146,1.1585989222334092,12.890093812819703,0.69000244140625,-0.859513095067598,-1.5207509994506836,-3.2218009622770793,0.18029896337571216,-2.371275980863885,-0.6702260180374822,2.2095738226975215,15.674618492498283,-15.631929231327021,0.8505249814131988,6,0.8649997711181641,1.5324993133544922,3.912501335144043,3.260000228881836,-3.1599998474121094,4,-0.035897443003490404,1.6739090773389638,46.97999954223633,1.1914810726575893,47.18000030517578,2.065562698551667,47.35499954223633,-0.035897443003490404
7043,2024-06-10,46.1500015258789,46.68999862670898,46.084999084472656,46.68999862670898,2406897.0,-0.013888840208931441,1.2407510755384494,1.8304863383031382,26.902339961131503,34.935028178762934,1.4451445791402477,2.279970243112949,4.43961658339429,1.8746996651274443,13.444885215935626,0.7150001525878906,-0.9404632995505082,-2.0262487411499066,-3.946867377121002,-0.1056301051788111,-2.9865580591354544,-1.0659394231643589,2.547022620223828,3.601242682333651,-25.98997210133125,0.9603093179855487,6,1.3549976348877024,2.0224971771240305,4.562499046325691,3.9099979400634837,-2.335002899169922,0,-0.02611054802195334,3.6779511980652835,46.79999923706055,1.6739090773389638,46.97999954223633,1.1914810726575893,47.18000030517578,-0.02611054802195334
7044,2024-06-11,46.43999862670898,46.5099983215332,46.15999984741211,46.25,1995419.0,0.006283793959734885,1.1212156241691424,-0.3518511977507162,33.77476165965089,35.465740215478775,0.9799357894971337,1.8551098987464698,4.02595148505501,1.6451794316763468,14.433493767962183,0.359996795654304,-0.9683335064794534,-1.5902515411377038,-3.5748591540563126,0.3943560717809049,-2.582555347597008,-0.5979477346783995,1.8913420107655412,23.825445794236522,-7.402017193109614,0.9923038064593038,6,1.0650005340576243,1.7325000762939524,4.272501945495613,3.6200008392334055,-1.3299980163574148,1,-0.04812654741055222,1.2407510755384494,46.1500015258789,3.6779511980652835,46.79999923706055,1.6739090773389638,46.97999954223633,-0.04812654741055222
7045,2024-06-12,46.47999954223633,46.81999969482422,46.415000915527344,46.665000915527344,1490382.0,0.0008613461823907542,-1.5714320314865273,-0.9736984761178512,33.774803485782684,34.334796767437865,0.9172499308867259,1.6508724487841704,3.8315058898396757,1.6762419304688052,15.909303936425978,0.404998779296875,-1.0426723430622786,-1.3922506332397475,-3.3400631463879336,0.5555618799084385,-2.366156889813837,-0.41834437666565805,1.536853277817933,31.600036621093754,-1.2577639536882508,0.9739062565740912,6,1.0249996185302734,1.6924991607666016,4.232501029968262,3.5799999237060547,-1.25,2,-0.060348544165257145,1.1212156241691424,46.43999862670898,1.2407510755384494,46.1500015258789,3.6779511980652835,46.79999923706055,-0.060348544165257145
7046,2024-06-13,45.61999893188477,46.25,45.40999984741211,46.224998474121094,2427558.0,-0.018502595069306627,1.5648758044320201,3.270243520217707,30.538872572338036,32.74716431911001,1.5551420379632717,2.3597469003247866,4.501640102260893,2.606778833058364,17.39202051354249,1.0699996948242188,-1.1117391941497061,-2.079501152038567,-4.184660195475125,0.025657891397990795,-3.132080673756846,-1.0269216303202882,2.1263943651880624,12.46284352056689,-20.086338841610214,1.052579521718278,6,1.5475006103515554,2.1200008392333913,5.092501640319817,4.44000053405761,-1.5249977111816406,3,-0.03298985726994619,-1.5714320314865273,46.47999954223633,1.1212156241691424,46.43999862670898,1.2407510755384494,46.1500015258789,-0.03298985726994619
7047,2024-06-14,44.584999084472656,45.77000045776367,44.50500106811523,45.70000076293945,2832491.0,-0.022687414985639864,1.0159335665717413,1.842979375398043,20.90589463129251,30.782169391640316,2.2244288500110088,3.2220688008940144,5.3176145865337645,3.6941590378632156,18.88160122626539,1.2649993896484446,-1.06051606510038,-2.900000953674315,-5.347283458236326,-0.45271844911230374,-4.123642205955321,-1.6763597013933094,2.7875712606544596,3.4556399055473475,-24.838884176506852,1.223641252281004,6,1.6125011444091797,2.7025012969970703,5.705000877380371,5.475000381469727,0.2350006103515625,4,0.001570027952486841,1.5648758044320201,45.61999893188477,-1.5714320314865273,46.47999954223633,1.1212156241691424,46.43999862670898,0.001570027952486841
7048,2024-06-17,44.84000015258789,44.959999084472656,44.54499816894531,44.72000122070313,1362195.0,0.005719436432691127,1.3055811637049517,-0.10762219842553529,25.490176523386907,29.99842318076787,1.6586580454776367,2.7609006098094824,4.877174677389355,3.4909981802863115,20.748903627306454,0.41500091552734375,-1.1931730131527019,-2.4242498397827177,-4.992770588167879,0.14427090860244363,-3.708510213975295,-1.1399894655901406,2.016407722677087,14.470811369287894,-12.047170417546191,1.2842603741925798,6,1.2000007629394531,2.447500228881836,5.573749542236328,5.709999084472656,-0.08499908447266336,0,-0.026761836727384525,1.0159335665717413,44.584999084472656,1.5648758044320201,45.61999893188477,-1.5714320314865273,46.47999954223633,-0.026761836727384525
7049,2024-06-18,45.040000915527344,45.23500061035156,44.790000915527344,45.11999893188477,1386650.0,0.004460320300152976,1.8709530548206486,-0.6666560701911531,31.996710992514863,29.708504848955798,1.224511378616974,2.3576876497332364,4.488623881109191,3.3257654661443112,22.40113820034543,0.44499969482421875,-1.371911322882724,-2.0184991836547823,-4.608474272961345,0.5714759056517806,-3.313486728308064,-0.7235116390015008,1.393153734450678,23.110158305911124,-5.939834900455299,1.2949875446532808,6,0.8799991607666016,2.247499465942383,5.316248893737793,5.509998321533203,-0.24000167846679688,1,-0.02719809644577631,1.3055811637049517,44.84000015258789,1.0159335665717413,44.584999084472656,1.5648758044320201,45.61999893188477,-0.02719809644577631
7050,2024-06-19,44.94499969482422,45.209999084472656,44.81999969482422,44.935001373291016,1108280.0,-0.0021092632942282252,-2.2499721846936342,-0.12498211816316662,20.782820274715277,28.17259865961044,1.0830294405967464,2.2984183657689243,4.399110354282385,3.4441583249015437,23.557090933626355,0.3899993896484375,-1.4888233807667248,-1.9407503128051786,-4.613547706985287,0.7320470813749296,-3.2771490098952327,-0.6043516157151245,1.1410873104184986,25.214836448853816,-0.4129942721663724,1.336398697090053,6,0.8550014495849609,2.342500686645508,5.303750038146973,5.76500129699707,-0.17499923706054688,2,0.0036711740270931603,1.8709530548206486,45.040000915527344,1.3055811637049517,44.84000015258789,1.0159335665717413,44.584999084472656,0.0036711740270931603
7051,2024-06-20,45.540000915527344,45.55500030517578,44.88000106811523,44.95000076293945,1987824.0,0.013238429741754931,1.1774206449310813,59.0099198779092,24.51155961462763,27.630882190604478,0.29310664890337534,1.554728713362266,3.6098088402025823,2.8857465339249586,24.596659501307823,0.674999237060554,-1.5091787238669667,-1.200749206542966,-3.8328634492577294,1.4313650361717976,-2.5168063279003476,0.11530791481441582,0.26149062103242215,81.81820923247662,59.995544904321484,1.3160571213573833,6,0.12249946594238281,1.5200004577636719,4.66874885559082,5.170000076293945,-1.8050003051757812,3,-0.0068072324782346705,-2.2499721846936342,44.94499969482422,1.8709530548206486,45.040000915527344,1.3055811637049517,44.84000015258789,-0.0068072324782346705
7052,2024-06-21,45.1500015258789,45.6150016784668,44.99499893188477,45.47000122070313,5439408.0,-0.008563886293543543,1.0327938564674455,-0.542372223838643,24.887296202709294,27.406988439668677,0.4743199699822185,1.794967706463929,3.8585444827302595,3.3198596091747774,25.17165033126046,0.6200027465820241,-1.5611916468509932,-1.437248611450201,-4.064200936624161,1.189703713723759,-2.750724774037181,-0.12377244886322103,-0.6450004577636719,56.54218435266159,35.944384118553565,1.3134761625869802,6,0.5124988555908274,1.87249946594239,5.094998359680183,5.55999946594239,-2.150001525878899,4,-0.023366561894157756,1.1774206449310813,45.540000915527344,-2.2499721846936342,44.94499969482422,1.8709530548206486,45.040000915527344,-0.023366561894157756
7053,2024-06-24,46.15999984741211,46.31999969482422,45.13999938964844,45.15499877929688,2647221.0,0.022369840252481676,-1.2801941625908986,-3.1406313329993854,40.00000000000004,28.09868158859636,-0.5968791608338151,0.611551321424777,2.7302907713765308,2.360455620656438,25.888049568915473,1.1800003051757812,-1.5839975793144916,-0.2972503662109389,-2.72094400235693,2.126443269935052,-1.509097184283931,0.9145964518620531,-1.6327987670898523,89.54248528971776,66.06108077359542,1.2118468180729953,6,-0.4974994659423828,0.8625011444091797,4.074999809265137,4.55000114440918,-3.3899993896484375,0,-0.029029466139892435,1.0327938564674455,45.1500015258789,1.1774206449310813,45.540000915527344,-2.2499721846936342,44.94499969482422,-0.029029466139892435
7054,2024-06-25,46.40999984741211,46.40999984741211,46.0250015258789,46.16999816894531,2596920.0,0.005415944558631036,2.2082969085274375,0.23880738646068758,43.636359050701465,29.194409984698446,-0.9516591146607851,0.23124796545400983,2.359278490514569,2.168206670653511,26.355021181398097,0.38499832153321023,-1.559116143813334,0.04299964904785014,-2.235158792052296,2.3211580901479962,-1.096079571502223,1.1820788695979232,-1.8110868225097718,100.0,71.89518169916612,1.1390792205500733,6,-0.9524993896484375,0.6125011444091797,3.5,4.30000114440918,-3.3100013732910156,1,-0.03566039182801606,-1.2801941625908986,46.15999984741211,1.0327938564674455,45.1500015258789,1.1774206449310813,45.540000915527344,-0.03566039182801606
7055,2024-06-26,45.20500183105469,46.599998474121094,45.1349983215332,46.54999923706055,2105747.0,-0.025964189190244458,1.027687653281309,-5.604116665342128,37.420279275991234,29.9590107295488,0.059743466485130625,1.344927056557104,3.4660973357879925,3.4158329046666367,26.4702300675123,1.4650001525878906,-1.4837940853836997,-1.0602483749389648,-3.3559457392551764,1.2354489893772467,-2.2080970570970706,0.08760030721914092,-0.4974235968017666,18.895421691022698,-10.807271002056865,1.1478486821581042,6,0.34749794006347656,1.5749988555908203,4.502498626708984,5.924999237060547,-2.8850021362304688,2,-0.00895924295076378,2.2082969085274375,46.40999984741211,-1.2801941625908986,46.15999984741211,1.0327938564674455,45.1500015258789,-0.00895924295076378
7056,2024-06-27,45.34500122070313,45.84500122070313,45.224998474121094,45.290000915527344,1341204.0,0.003096988916661658,-5.702544434822132,-0.04089249907114598,39.62937324185315,32.03939724183331,-0.1378645327103314,1.0429974730725675,3.2133365743802855,3.3209061407160902,26.591664984989727,0.6399993896484446,-1.495975280218957,-0.783498954772945,-2.94600717990334,1.3790092703574501,-1.8647530673381425,0.2977551577922526,-0.4860293672607554,21.807002407657063,-9.270683516255183,1.0812541125651984,6,0.22749710083007102,1.3699989318847585,4.20624923706054,6.094999313354485,-3.5750007629394602,3,-0.012680576633812835,1.027687653281309,45.20500183105469,2.2082969085274375,46.40999984741211,-1.2801941625908986,46.15999984741211,-0.012680576633812835
7057,2024-06-28,45.18500137329102,45.86000061035156,45.1349983215332,45.57500076293945,1920031.0,-0.003528500233870524,-1.9591598418086134,-7.0908586489100385,42.605360221550825,33.94108431940708,0.12985138454273937,1.0002856524159611,3.2531671996943388,3.5136102999736423,27.166000955350068,0.7250022888183594,-1.5233381656816292,-0.7822488784789954,-2.6949772764883164,1.1304795195303257,-1.738613077483656,0.17411532052566514,-0.18674739019434838,3.413177238889041,-29.853728804990027,0.9563641990046593,6,0.509998321533196,1.529998779296868,4.366249084472649,6.272499084472649,-4.345001220703132,4,-0.03209031136151652,-5.702544434822132,45.34500122070313,1.027687653281309,45.20500183105469,2.2082969085274375,46.40999984741211,-0.03209031136151652
7058,2024-07-01,44.38999938964844,45.79999923706055,44.34000015258789,45.67499923706055,2056544.0,-0.01759437776873707,-1.108304482068147,3.2948765601158705,35.41964096277944,34.3214098716587,0.9547053806088286,1.5980189922129568,3.936594264415845,4.34916072457213,28.622270489438524,1.4599990844726562,-1.4717661222282814,-1.400000762939456,-3.198558137716404,0.3985566118374919,-2.29927945032793,-0.500722075550982,2.2099990844726562,2.212357265231372,-30.91666410058068,0.8992786873884739,7,1.0799999237060547,2.2425003051757812,4.96250057220459,6.9225006103515625,-3.5200004577636648,0,-0.031313345545406324,-1.9591598418086134,45.18500137329102,-5.702544434822132,45.34500122070313,1.027687653281309,45.20500183105469,-0.031313345545406324
7059,2024-07-02,44.72000122070313,44.85499954223633,44.1349983215332,44.31499862670898,1772814.0,0.007434148132285268,1.133339361503727,-0.31517715337460844,37.97815930522525,36.23200309727092,0.6420571971792697,1.1177980885742116,3.4749522603372824,4.060201685899834,29.425058926988434,0.720001220703125,-1.2321460019055124,-0.9382490158080969,-2.6374039024094387,0.7609058707932448,-1.7878264591087643,-0.08867157250742963,1.8347972869872962,23.732367665606887,-9.193904501651687,0.8495774433006701,7,0.6474971771240163,1.809997558593743,4.632498741149895,6.592498779296868,-3.115001678466804,1,-0.043604667032895894,-1.108304482068147,44.38999938964844,-1.9591598418086134,45.18500137329102,-5.702544434822132,45.34500122070313,-0.043604667032895894
7060,2024-07-03,45.25500106811523,45.4000015258789,44.65999984741211,44.900001525878906,1527871.0,0.011963323631673184,1.2945772194721221,0.876536465446551,47.39100986094756,38.774164235750916,0.17394794983535888,0.45448963642456164,2.81278194795118,3.580709822220207,29.990116236374764,0.7400016784667898,-1.0364113505903916,-0.30699920654297586,-1.854524247805358,1.2405258347194064,-1.0807617271741634,0.4667633140882117,1.2030054321289114,64.9276093047526,28.19783650201945,0.7737625206311909,7,0.11249732971192117,1.2749977111816477,3.9837493896484446,6.057498931884773,-3.670001983642571,2,-0.047619103814638075,1.133339361503727,44.72000122070313,-1.108304482068147,44.38999938964844,-1.9591598418086134,45.18500137329102,-0.047619103814638075
7061,2024-07-04,45.45000076293945,45.54999923706055,45.08000183105469,45.2400016784668,1042141.0,0.004308909296692365,1.292692457991403,0.5915474796101601,57.026818147167276,42.345222229579576,-0.039292905281030244,0.1465003041148094,2.4825186899454366,3.430141846059044,30.239710246504693,0.4699974060058594,-0.9146519914990634,-0.03549957275390625,-1.431753017013115,1.3607538715053025,-0.7336262948835071,0.6626271493756946,0.9150854101562516,76.23192444034595,33.83527202047716,0.6981267221296038,7,-0.08250236511230469,1.0799980163574219,3.505000114440918,5.597499847412109,-4.08000183105468,3,-0.06886690903353032,1.2945772194721221,45.25500106811523,1.133339361503727,44.72000122070313,-1.108304482068147,44.38999938964844,-0.06886690903353032
7062,2024-07-05,45.11999893188477,45.93000030517578,44.98500061035156,45.43999862670898,1431802.0,-0.007260766237957239,-2.2034086794599905,-1.52381471389639,52.24718000340449,43.70602000773563,0.31961659619760496,0.36278773473805614,2.681271916068546,3.799275388317781,30.07496557665583,0.9449996948242188,-0.7273482634825186,-0.281501388549799,-1.5401390268085393,0.9771362497089413,-0.9108202076791656,0.3478174305795676,1.155883727148435,54.8746251718741,8.576010572624838,0.6293188191293686,7,0.2474994659423757,1.4099998474121023,3.8350019454955984,5.92750167846679,-3.75,4,-0.07424642184008945,1.292692457991403,45.45000076293945,1.2945772194721221,45.25500106811523,1.133339361503727,44.72000122070313,-0.07424642184008945
7063,2024-07-08,44.94499969482422,45.55500030517578,44.7599983215332,44.97999954223633,1452290.0,-0.0038785292819873973,-2.92591057653364,0.10937462747061974,49.23447870532717,44.328033302694045,0.33988604537044154,0.4668164621849087,2.790078108553729,4.00464277836889,29.734787730877166,0.7950019836425781,-0.5987859717943422,-0.39625053405761435,-1.6188739982426767,0.8263729301274481,-1.0075622661501455,0.21506119803491686,1.245247590708992,45.1253748281263,-3.93679141998782,0.6113117320925328,7,0.4224987030029297,1.5849990844726562,4.010001182556152,6.102500915527344,-3.575000762939446,0,-0.09133384292155311,-2.2034086794599905,45.11999893188477,1.292692457991403,45.45000076293945,1.2945772194721221,45.25500106811523,-0.09133384292155311
7064,2024-07-09,44.20500183105469,45.32500076293945,44.09500122070313,44.88000106811523,1908931.0,-0.01646452038700863,-1.7486009231989161,19.28577656675729,44.598554535703926,45.12561944266212,0.820495981710728,1.086493889105057,3.4465046236353345,4.762790975291921,29.58056620810377,1.229999542236321,-0.46045718126956814,-1.024498558044435,-2.2327500557482978,0.18375293965942774,-1.62862430689637,-0.4203728091925001,1.9030354959185232,5.994586661233561,-44.18041952403615,0.6041257488519322,7,0.8074989318847656,1.7874984741210938,4.2062482833862305,6.842498779296875,-2.8350028991699148,1,-0.07544401676343837,-2.92591057653364,44.94499969482422,-2.2034086794599905,45.11999893188477,1.292692457991403,45.45000076293945,-0.07544401676343837
7065,2024-07-10,43.67499923706055,44.150001525878906,43.44499969482422,44.060001373291016,2083894.0,-0.011989652121715433,1.4955709193043103,0.5703741798391668,36.256435369131765,44.75084856791529,1.241165870622325,1.4709969572287633,3.881830389402907,5.299982801818629,30.0413736468245,0.7600021362304688,-0.5129134630457983,-1.4142511367797823,-2.6618775022545123,-0.16662477130505238,-2.0380643195171473,-0.7904379540424173,2.312255923536462,9.255512504835531,-35.39184467423369,0.6238131827373654,7,1.0125007629394531,1.835000991821289,4.598751068115234,7.2675018310546875,-2.305000305175774,2,-0.04739552904371236,-1.7486009231989161,44.20500183105469,-2.92591057653364,44.94499969482422,-2.2034086794599905,45.11999893188477,-0.04739552904371236
7066,2024-07-11,44.1150016784668,44.36000061035156,43.78499984741211,43.875,1856281.0,0.01007446935529388,-1.7380859392739394,-0.6233775241265878,42.42868026041515,44.73121746112244,0.6798310775759404,0.961773445009527,3.3667532411296364,4.882814376466371,29.654546366372927,0.6850013732910156,-0.6137960848770732,-0.8989988327026381,-2.1925399132955334,0.39454224789025716,-1.5457693729990893,-0.25222829240618694,1.6688730448683913,26.961843826178793,-15.512481519324638,0.6467705402964485,7,0.5724983215332031,1.2749977111816406,4.158748626708984,6.8274993896484375,-2.745002746582024,3,-0.05735016429182349,1.4955709193043103,43.67499923706055,-1.7486009231989161,44.20500183105469,-2.92591057653364,44.94499969482422,-0.05735016429182349
7067,2024-07-12,44.65499877929688,44.79499816894531,44.15999984741211,44.28499984741211,1748703.0,0.012240668259878351,-1.0483852112546068,1.541651434475115,38.17752811278326,45.037649366678416,0.06341567425400996,0.45038068418804755,2.7427072772282557,4.364712087374791,28.4650226492144,0.6799964904785156,-0.5573853245267486,-0.36250171661376385,-1.6515262785150426,0.9265228452875149,-1.0070139975643997,0.282010564336872,0.9417659417574313,57.34591158582919,19.965116462643202,0.6445122809506392,7,0.032501220703117895,0.6150016784667898,3.501251220703118,6.170001983642571,-3.2849998474121094,4,-0.07356398918848728,-1.7380859392739394,44.1150016784668,1.4955709193043103,43.67499923706055,-1.7486009231989161,44.20500183105469,-0.07356398918848728
7068,2024-07-15,43.63999938964844,44.75,43.63999938964844,44.65499877929688,2531989.0,-0.02272980444283479,-1.1871946361190036,-2.7432495128514094,30.57503476296189,44.21507997309361,1.073756463815137,1.4449530115751443,3.646912974002568,5.3901782139942895,27.361168536427133,1.1100006103515625,-0.5593105828306904,-1.3175010681152344,-2.7455308746704645,0.11052873843999578,-2.0315159713928495,-0.6034861648376193,1.784624129307467,10.372318299782277,-18.299080778302546,0.7140149032776153,7,1.0475006103515625,1.4925003051757812,4.3587493896484375,7.027500152587891,-2.2700004577636648,0,,-1.0483852112546068,44.65499877929688,-1.7380859392739394,44.1150016784668,1.4955709193043103,43.67499923706055,
7069,2024-07-16,43.81499862670898,43.8849983215332,43.34500122070313,43.52999877929688,1284261.0,0.0040100650666381465,1.5411673892164712,-0.2807881958538002,38.60653538693209,43.23902725375855,0.8458304107931625,1.236890131386481,3.341526398107895,5.219744001891954,26.677815981349195,0.539997100830071,-0.5819233174593066,-1.081251716613778,-2.596785385898862,0.43428195267130576,-1.8390185512563164,-0.3234848819712397,1.4512549863163926,32.41368242709884,2.4021805720801517,0.7577668346425404,7,0.8225021362304759,1.2675018310546946,4.023750305175788,6.6925010681152415,-2.4449996948242045,1,,-1.1871946361190036,43.63999938964844,-1.0483852112546068,44.65499877929688,-1.7380859392739394,44.1150016784668,
7070,2024-07-17,45.11000061035156,45.18000030517578,43.775001525878906,43.81999969482422,2722737.0,0.02955613429719861,-1.0362341675927,4.526321425225427,48.38042417512153,42.27831681242014,-0.5273605119206621,-0.04755474359838274,1.9468725355178904,3.9407957568939693,25.394137883442134,1.404998779296875,-0.4457699478766344,0.20550022125244283,-1.312944436614785,1.7239448791196708,-0.5537221076811676,0.9647225501860532,-1.7649993896484304,96.18530083112627,62.44528462442193,0.759222328933614,7,-0.4724998474121094,-0.027500152587890625,2.728748321533203,5.397499084472656,-3.7400016784667898,2,,1.5411673892164712,43.81499862670898,-1.1871946361190036,43.63999938964844,-1.0483852112546068,44.65499877929688,
7071,2024-07-18,45.22999954223633,45.43000030517578,44.98500061035156,45.4000015258789,1697586.0,0.0026601403294423953,2.869570265204916,-0.13178438991500666,50.3118374511597,42.063278751059606,-0.7619786639785744,-0.2023432377153398,1.7159229438953219,3.8420224088685018,24.459057593287632,0.44499969482421875,-0.3427104987267384,0.34099922180175923,-1.156313183621016,1.8383116272245346,-0.40765698090962843,1.089655424513147,-1.884998321533196,90.40763305706494,50.64906191747011,0.7486562027113879,7,-0.779998779296875,-0.25749969482421875,2.6087493896484375,5.277500152587891,-3.8600006103515554,3,,-1.0362341675927,45.11000061035156,1.5411673892164712,43.81499862670898,-1.1871946361190036,43.63999938964844,
7072,2024-07-19,44.09500122070313,44.935001373291016,43.99499893188477,44.849998474121094,2876610.0,-0.025093927327443866,1.0324310057570656,4.4411084932123055,48.04766275956861,41.93141031264199,0.2372866380226455,0.8954761091815087,2.7578605071943656,4.973898798398018,23.85685880078979,1.2350006103515554,-0.39466674120463097,-0.7412490844726491,-2.273766637990448,0.7912684690451499,-1.5075078612315451,0.025009692286246832,-0.6666000366210909,35.97123881662013,-8.18403459056394,0.7662587767588994,7,0.292499542236321,0.8774986267089773,3.358748435974114,6.074998855590813,-2.7250022888183594,4,,2.869570265204916,45.22999954223633,-1.0362341675927,45.11000061035156,1.5411673892164712,43.81499862670898,
7073,2024-07-22,44.81999969482422,44.97999954223633,44.165000915527344,44.31999969482422,1354952.0,0.016441738384184168,-1.0123483535528597,-0.6622540648147275,50.62892146231074,42.601451082264965,-0.5669260992435028,0.068450391425813,1.938731178076111,4.257706605437484,24.193607287006948,0.884998321533196,-0.5292837599997995,0.05074939727783345,-1.3495565059604786,1.4510553005161455,-0.6494035543413261,0.750902348896993,-1.311534545898425,70.74336315567987,23.01311890913705,0.7001529516191578,7,-0.4324989318847656,0.15250015258789062,1.9225006103515625,4.897500991821289,-3.450000762939446,0,,1.0324310057570656,44.09500122070313,2.869570265204916,45.22999954223633,-1.0362341675927,45.11000061035156,
7074,2024-07-23,44.75500106811523,44.875,44.34500122070313,44.70000076293945,1306074.0,-0.0014502147958849188,2.593234366109712,0.11000061035154829,46.65775210165461,43.75715294143417,-0.46455883699201195,0.0032711018001450043,1.8965867608360583,4.3295464092625835,24.66775176188254,0.5299987792968679,-0.6138677148490999,0.06850070953368714,-1.0999676414769937,1.236969060544368,-0.5157334659716497,0.652734885039024,-1.1696745129394372,59.21451752687534,13.095359311355793,0.5842341755053388,7,-0.36750030517577414,0.2174987792968821,1.9087495803833079,4.9624996185302805,-3.3850021362304545,1,,-1.0123483535528597,44.81999969482422,1.0324310057570656,44.09500122070313,2.869570265204916,45.22999954223633,
7075,2024-07-24,44.79999923706055,44.79999923706055,44.25500106811523,44.43000030517578,1379380.0,0.0010054333118401093,1.9459445526997177,6.7272159800258375,45.56615252347889,44.105760970663475,-0.3723502695744614,-0.07760332620129873,1.733732794576028,4.277190429670867,24.406045851274857,0.5449981689453196,-0.6674082507493537,0.13374900817871094,-1.0106744254323914,1.2781724417898133,-0.4384627086268367,0.7059607249842585,-1.140885731884758,56.09752855703544,13.217888123746825,0.5722117168055497,7,-0.41249847412109375,0.1725006103515625,1.803750991821289,4.802501678466797,-3.430000305175774,2,,2.593234366109712,44.75500106811523,-1.0123483535528597,44.81999969482422,1.0324310057570656,44.09500122070313,
7076,2024-07-25,44.77000045776367,44.849998474121094,43.665000915527344,44.474998474121094,2757070.0,-0.0006696156207087745,4.208803185914903,0.7973049601517636,47.51067628210342,45.14277743392127,-0.2678347033265567,-0.09791082445469357,1.6613116380375743,4.313713219665125,24.304427523077223,1.18499755859375,-0.6271623327834064,0.13250026702881001,-0.96818168764311,1.23318222170073,-0.4178407103071464,0.6828412443647665,0.6599998474121094,84.03047119537943,40.905539815593166,0.5503409773359587,7,-0.38249969482421875,0.2024993896484375,1.7737503051757812,4.617500305175781,-3.400001525878899,3,,1.9459445526997177,44.79999923706055,2.593234366109712,44.75500106811523,-1.0123483535528597,44.81999969482422,
7077,2024-07-26,43.73500061035156,44.01499938964844,43.08000183105469,43.70000076293945,3167496.0,-0.023118155837155596,2.142862638243308,0.11864275277048608,42.33206370019254,46.44911398250246,0.6961466656596471,0.8673587144011563,2.5862006925680845,5.346889740526336,24.276491579422892,1.6899986267089844,-0.49642855474795056,-0.8299995422363295,-1.969182210683691,0.30918312621103183,-1.3995908764600102,-0.26040820801264886,1.6596997070312511,34.47366149138781,-8.051305141386315,0.5695913342236821,7,0.5200004577636719,1.1049995422363281,2.6262502670288086,5.572500228881836,-2.3650016784667898,4,,4.208803185914903,44.77000045776367,1.9459445526997177,44.79999923706055,2.593234366109712,44.75500106811523,
7078,2024-07-29,43.0,44.09000015258789,42.5099983215332,43.81999969482422,2966542.0,-0.016805775696676184,1.3235310617195302,-23.42866485013624,42.35889238724262,46.86604253809252,1.4872125076040916,1.573562061917876,3.188029048258443,6.055336589989388,23.74919659545029,1.5800018310546875,-0.4633327239503089,-1.4955001831054702,-2.8321296257386166,-0.15887074047232375,-2.16381490442204,-0.8271854617889005,2.3021123779296886,20.718872334351126,-25.335271982419272,0.6683147213165722,7,0.9699993133544922,1.5549983978271484,3.342500686645508,6.307500839233398,-1.6300010681152273,0,,2.142862638243308,43.73500061035156,4.208803185914903,44.77000045776367,1.9459445526997177,44.79999923706055,
7079,2024-07-30,42.77000045776367,43.290000915527344,42.7400016784668,42.93000030517578,2259862.0,-0.005348826563635556,-4.000052019212429,0.19512183775435202,44.034279506729185,46.383137574937805,1.7359433766875298,1.7391490676469914,3.2826618635505227,6.248712725952785,23.042771231164018,0.5499992370605469,-0.4497769783026939,-1.6279996871948228,-3.1651241526095575,-0.09087522178008811,-2.39656191990219,-0.8594374544874555,2.3645850767822267,11.111201678466688,-37.96198102389184,0.7685622327073688,7,1.1999988555908203,1.7849979400634766,3.572500228881836,6.517499923706055,-1.4000015258788991,1,,1.3235310617195302,43.0,2.142862638243308,43.73500061035156,4.208803185914903,44.77000045776367,
7080,2024-07-31,43.099998474121094,43.22999954223633,42.61000061035156,42.7599983215332,1586635.0,0.0077156421048745205,1.0666552226185253,-2.125002980235081,43.210669127129414,45.59411887226777,1.2190373121041347,1.3064058584159568,2.8426802992475615,5.887710057614001,23.13584082657308,0.6199989318847656,-0.27215697174479914,-1.1902515411376982,-2.775793198645289,0.39529011636989253,-1.9830223698914935,-0.3974807123839028,1.8771118276440433,25.213680090378976,-25.555288303878893,0.7927708287537969,7,0.6450004577636719,1.4549999237060547,3.1400022506713867,5.537502288818359,-1.729999542236321,2,,-4.000052019212429,42.77000045776367,1.3235310617195302,43.0,2.142862638243308,43.73500061035156,
7081,2024-08-01,42.31999969482422,42.915000915527344,42.06999969482422,42.834999084472656,2301541.0,-0.018097420113952323,1.5036960010850646,-1.5147034074207049,34.867125716585605,44.129614756380775,1.7241563936121267,1.939319605194484,3.5000748307503216,6.627782124749977,23.575258182152425,1.029998779296875,-0.2066488532543147,-1.8137502670288086,-3.529819542138995,-0.09768099191862234,-2.6717849045839017,-0.9557156294737155,2.5090838881270017,12.376234819113517,-36.0091968182021,0.8580346375550932,8,1.2049999237060547,1.6800003051757812,3.846250534057617,6.0075016021728445,-0.950000762939446,3,,1.0666552226185253,43.099998474121094,-4.000052019212429,42.77000045776367,1.3235310617195302,43.0,
7082,2024-08-02,41.77000045776367,42.2599983215332,41.61999893188477,42.10499954223633,2592574.0,-0.012996201347511116,-1.0157393278946774,0.6504844300909602,37.103435285005695,42.62678295890244,2.1340940531491057,2.3457447168677135,3.9256432058503563,7.1272255635393975,24.6640346669262,0.700000762939446,-0.3307162710632312,-2.196249580383302,-4.145162667155056,-0.24733649361154875,-3.170706123769179,-1.2217930369974255,2.8383564141373867,6.072933269085562,-45.174385715139145,0.974456543385876,8,1.477499008178711,2.0049991607666016,4.373748779296875,6.457500457763672,-0.40000152587889914,4,,1.5036960010850646,42.31999969482422,1.0666552226185253,43.099998474121094,-4.000052019212429,42.77000045776367,
7083,2024-08-05,40.84000015258789,41.18999862670898,40.17499923706055,41.0,3637304.0,-0.022264790399419865,2.7592771816300874,0.4776127900885923,31.417849279948214,40.93346042315728,2.7269254503481832,3.1119939567541834,4.700432085513114,7.999311865768156,25.864781561668682,1.595001220703125,-0.5241101019814067,-2.920999908447264,-5.26125099432069,-0.5807488225738382,-4.091125451383974,-1.7508743655105548,3.469520925311542,21.348332494467773,-30.947807032887322,1.1701255429367128,8,1.6724987030029297,2.2124996185302734,5.364999771118164,7.387500762939453,0.5299987792968821,0,,-1.0157393278946774,41.77000045776367,1.5036960010850646,42.31999969482422,1.0666552226185253,43.099998474121094,
7084,2024-08-06,40.86999893188477,41.20500183105469,40.40499877929688,41.099998474121094,2464106.0,0.0007345440544759274,2.636325805193084,1.4374985098824151,18.545918237402645,37.931212169148814,2.3332512089385773,2.971694874821111,4.529939953744979,7.923519779876777,26.537210511807412,0.8000030517578054,-0.6296956525013044,-2.7242509841918903,-5.384655372864245,-0.06384659551953575,-4.054453178528071,-1.3940487898557095,2.943379525113997,22.74957857276667,-23.003673595024264,1.3302021943361788,8,1.6424999237060476,2.1825008392333913,5.181250572204583,7.275001525878899,0.5,1,,2.7592771816300874,40.84000015258789,-1.0157393278946774,41.77000045776367,1.5036960010850646,42.31999969482422,
7085,2024-08-07,41.60499954223633,41.95000076293945,40.959999084472656,41.03499984741211,2088824.0,0.01798386663959861,-1.75,-2.478264475146445,25.35686019047067,35.46967704785629,1.226341674685898,2.185727047903889,3.6915220175298273,7.13847152577096,26.372365313773,1.0800018310546804,-0.8139713622285925,-1.8857503890991225,-4.69009556413971,0.9185947859414654,-3.28792297661942,-0.483577801578825,1.771773408369853,52.18976018934253,11.585768543154202,1.402172587520295,8,0.5275001525878906,1.447500228881836,4.343749046325684,6.4375,-0.2350006103515554,2,,2.636325805193084,40.86999893188477,2.7592771816300874,40.84000015258789,-1.0157393278946774,41.77000045776367,
7086,2024-08-08,41.584999084472656,41.61000061035156,40.8849983215332,41.25,1408462.0,-0.0004807224608515126,2.766224758734122,0.5877180067192247,29.88777191987164,34.08697796115396,0.8348288650622138,2.1148996820249835,3.5786606424915135,7.1126699297631575,26.516893045442913,0.7250022888183594,-0.9782005786773311,-1.7792507171630874,-4.691215932719992,1.1327144983938169,-3.2352333249415395,-0.32326810938463524,1.407561020508048,67.62592165687835,25.343877434191974,1.4559826077784508,8,0.5475006103515625,1.4675006866455078,4.3637495040893555,6.457500457763672,-0.21500015258788352,3,,-1.75,41.60499954223633,2.636325805193084,40.86999893188477,2.7592771816300874,40.84000015258789,
7087,2024-08-09,41.36999893188477,41.79999923706055,41.22000122070313,41.584999084472656,1381772.0,-0.005170137244710493,-1.252438834692597,-0.6417932542303189,19.895238811703578,31.591016452760734,0.7588779331837188,2.183106366734492,3.6449228685280204,7.25468526089125,27.18187338092774,0.5799980163574148,-1.1648000484398793,-1.830000877380364,-4.805312064544566,1.145310309783838,-3.3176564709624614,-0.34234528379826656,1.284453868945512,67.32386859400091,27.458818748664285,1.4876555935821005,8,0.3625011444091726,1.6825008392333913,4.578749656677239,6.672500610351555,0.0,4,,2.766224758734122,41.584999084472656,-1.75,41.60499954223633,2.636325805193084,40.86999893188477,